Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2017 | 4.93p | 4.93p | 4.56p | 4.63p | 15028169 |
28/04/2017 | 5.00p | 5.00p | 4.85p | 4.93p | 1589568 |
27/04/2017 | 4.90p | 5.10p | 4.86p | 5.00p | 3308214 |
26/04/2017 | 5.00p | 5.00p | 4.83p | 4.90p | 5999074 |
25/04/2017 | 4.98p | 5.00p | 4.90p | 5.00p | 4678872 |
24/04/2017 | 4.98p | 5.10p | 4.90p | 4.98p | 4491670 |
21/04/2017 | 5.13p | 5.13p | 4.95p | 4.98p | 6354535 |
20/04/2017 | 5.15p | 5.20p | 5.05p | 5.13p | 3071958 |
19/04/2017 | 5.10p | 5.43p | 5.00p | 5.15p | 6225758 |
18/04/2017 | 5.03p | 5.15p | 4.97p | 5.10p | 2038316 |
13/04/2017 | 4.98p | 5.03p | 4.95p | 5.03p | 2975788 |
12/04/2017 | 5.05p | 5.07p | 4.95p | 4.98p | 3640004 |
11/04/2017 | 4.93p | 5.10p | 4.90p | 5.05p | 7151829 |
10/04/2017 | 4.95p | 4.95p | 4.79p | 4.93p | 10198760 |
07/04/2017 | 5.03p | 5.07p | 4.95p | 4.95p | 4510249 |
06/04/2017 | 5.03p | 5.07p | 4.90p | 5.03p | 8163111 |
05/04/2017 | 5.05p | 5.10p | 4.92p | 5.03p | 8181587 |
04/04/2017 | 5.30p | 5.30p | 5.01p | 5.03p | 4526633 |
03/04/2017 | 5.25p | 5.30p | 5.00p | 5.30p | 8102622 |
31/03/2017 | 5.38p | 5.38p | 5.20p | 5.25p | 4420751 |
30/03/2017 | 5.63p | 5.75p | 5.28p | 5.38p | 10477987 |
29/03/2017 | 5.15p | 5.79p | 5.10p | 5.63p | 14385046 |
28/03/2017 | 5.05p | 5.33p | 5.03p | 5.15p | 4878257 |
27/03/2017 | 5.25p | 5.25p | 5.00p | 5.05p | 3337724 |
24/03/2017 | 5.20p | 5.28p | 4.93p | 5.25p | 9058328 |
23/03/2017 | 5.18p | 5.25p | 5.15p | 5.20p | 2872287 |
22/03/2017 | 5.28p | 5.35p | 5.15p | 5.18p | 5631898 |
21/03/2017 | 5.30p | 5.30p | 5.15p | 5.28p | 4579269 |
20/03/2017 | 5.45p | 5.46p | 5.25p | 5.30p | 6501918 |
17/03/2017 | 5.58p | 5.58p | 5.20p | 5.45p | 24430102 |
16/03/2017 | 5.63p | 6.00p | 5.50p | 5.73p | 6295661 |
15/03/2017 | 5.58p | 5.81p | 5.50p | 5.63p | 5551677 |
14/03/2017 | 5.45p | 5.85p | 5.33p | 5.58p | 6237252 |
13/03/2017 | 5.68p | 5.71p | 5.36p | 5.45p | 6732495 |
10/03/2017 | 5.63p | 5.88p | 5.45p | 5.65p | 5819747 |
09/03/2017 | 5.75p | 6.50p | 5.48p | 5.63p | 19506506 |
08/03/2017 | 5.65p | 5.75p | 5.14p | 5.45p | 19324536 |
07/03/2017 | 5.90p | 6.21p | 5.56p | 5.65p | 16201282 |
06/03/2017 | 6.45p | 6.85p | 5.80p | 5.90p | 23965560 |
03/03/2017 | 6.65p | 6.90p | 6.25p | 6.45p | 32278922 |
02/03/2017 | 4.65p | 7.50p | 4.62p | 6.33p | 108127992 |
01/03/2017 | 4.65p | 4.68p | 4.56p | 4.65p | 2047528 |
28/02/2017 | 4.58p | 4.68p | 4.52p | 4.65p | 2327298 |
27/02/2017 | 4.50p | 4.67p | 4.44p | 4.58p | 2021942 |
24/02/2017 | 4.48p | 4.63p | 4.48p | 4.53p | 1502261 |
23/02/2017 | 4.53p | 4.58p | 4.46p | 4.48p | 1475187 |
22/02/2017 | 4.45p | 4.59p | 4.38p | 4.53p | 2366296 |
21/02/2017 | 4.58p | 4.65p | 4.40p | 4.45p | 6675202 |
20/02/2017 | 4.35p | 4.70p | 4.35p | 4.58p | 10007966 |
17/02/2017 | 4.20p | 4.40p | 4.13p | 4.35p | 6525515 |
16/02/2017 | 4.23p | 4.30p | 4.15p | 4.20p | 2361114 |
15/02/2017 | 4.30p | 4.30p | 4.16p | 4.23p | 2870852 |
14/02/2017 | 4.20p | 4.38p | 4.19p | 4.30p | 3083245 |
13/02/2017 | 4.28p | 4.29p | 4.19p | 4.20p | 1075005 |
10/02/2017 | 4.33p | 4.35p | 4.26p | 4.28p | 4712498 |
09/02/2017 | 4.38p | 4.44p | 4.26p | 4.33p | 2870641 |
08/02/2017 | 4.20p | 4.41p | 4.20p | 4.38p | 4881499 |
07/02/2017 | 4.15p | 4.29p | 4.15p | 4.20p | 3215843 |
06/02/2017 | 3.98p | 4.39p | 3.98p | 4.15p | 4749340 |
03/02/2017 | 4.05p | 4.05p | 3.90p | 3.98p | 1797293 |
02/02/2017 | 3.93p | 4.09p | 3.85p | 4.05p | 3433819 |
01/02/2017 | 3.93p | 4.00p | 3.86p | 3.95p | 3146946 |
31/01/2017 | 4.05p | 4.05p | 3.92p | 3.93p | 2871030 |
30/01/2017 | 4.08p | 4.34p | 3.95p | 4.05p | 7618854 |
27/01/2017 | 4.10p | 4.15p | 3.93p | 4.08p | 5406659 |
26/01/2017 | 4.18p | 4.25p | 4.06p | 4.10p | 3571745 |
25/01/2017 | 4.28p | 4.34p | 4.18p | 4.18p | 3216927 |
24/01/2017 | 4.08p | 4.28p | 4.08p | 4.23p | 9048747 |
23/01/2017 | 4.08p | 4.15p | 3.98p | 4.08p | 1057343 |
20/01/2017 | 4.03p | 4.19p | 3.98p | 4.10p | 4059803 |
19/01/2017 | 4.08p | 4.14p | 3.95p | 4.03p | 3518752 |
18/01/2017 | 3.85p | 4.18p | 3.83p | 4.08p | 3687745 |
17/01/2017 | 3.95p | 3.99p | 3.76p | 3.85p | 7140364 |
16/01/2017 | 4.08p | 4.09p | 3.85p | 3.95p | 6020690 |
13/01/2017 | 4.23p | 4.23p | 4.05p | 4.08p | 3658001 |
12/01/2017 | 4.18p | 4.30p | 4.15p | 4.23p | 2945309 |
11/01/2017 | 4.18p | 4.35p | 4.15p | 4.18p | 4128477 |
10/01/2017 | 4.33p | 4.35p | 4.12p | 4.18p | 7138750 |
09/01/2017 | 4.03p | 4.40p | 4.03p | 4.33p | 15661595 |
06/01/2017 | 3.90p | 4.15p | 3.90p | 4.03p | 12227509 |
05/01/2017 | 3.73p | 4.00p | 3.73p | 3.90p | 4883005 |
04/01/2017 | 3.65p | 3.75p | 3.62p | 3.73p | 2806029 |
03/01/2017 | 3.53p | 3.70p | 3.49p | 3.65p | 3212182 |
30/12/2016 | 3.53p | 3.59p | 3.50p | 3.53p | 1005214 |
29/12/2016 | 3.53p | 3.60p | 3.48p | 3.53p | 3936003 |
28/12/2016 | 3.53p | 3.56p | 3.47p | 3.53p | 911916 |
23/12/2016 | 3.53p | 3.53p | 3.48p | 3.53p | 538932 |
22/12/2016 | 3.53p | 3.58p | 3.47p | 3.53p | 1554100 |
21/12/2016 | 3.53p | 3.56p | 3.45p | 3.53p | 854560 |
20/12/2016 | 3.48p | 3.58p | 3.46p | 3.53p | 1692086 |
19/12/2016 | 3.53p | 3.55p | 3.45p | 3.48p | 919309 |
16/12/2016 | 3.55p | 3.55p | 3.45p | 3.53p | 1478644 |
15/12/2016 | 3.58p | 3.60p | 3.51p | 3.55p | 1188109 |
14/12/2016 | 3.53p | 3.67p | 3.50p | 3.58p | 2062180 |
13/12/2016 | 3.45p | 3.60p | 3.41p | 3.53p | 2353962 |
12/12/2016 | 3.55p | 3.59p | 3.40p | 3.45p | 2126536 |
09/12/2016 | 3.65p | 3.69p | 3.50p | 3.55p | 1406291 |
08/12/2016 | 3.63p | 3.69p | 3.54p | 3.65p | 3497585 |
07/12/2016 | 3.68p | 3.70p | 3.56p | 3.63p | 6524732 |
06/12/2016 | 3.55p | 3.75p | 3.55p | 3.65p | 9696403 |
05/12/2016 | 3.55p | 3.58p | 3.51p | 3.55p | 3130800 |
02/12/2016 | 3.55p | 3.60p | 3.50p | 3.55p | 4847942 |
01/12/2016 | 3.53p | 3.60p | 3.48p | 3.55p | 1293544 |
30/11/2016 | 3.53p | 3.64p | 3.45p | 3.53p | 7365177 |
29/11/2016 | 3.50p | 3.54p | 3.46p | 3.53p | 1344967 |
28/11/2016 | 3.53p | 3.54p | 3.41p | 3.50p | 1853237 |
25/11/2016 | 3.55p | 3.55p | 3.45p | 3.53p | 1984326 |
24/11/2016 | 3.50p | 3.55p | 3.43p | 3.55p | 2167671 |
23/11/2016 | 3.48p | 3.60p | 3.40p | 3.50p | 5615202 |
22/11/2016 | 3.55p | 3.55p | 3.35p | 3.48p | 7844975 |
21/11/2016 | 3.55p | 3.57p | 3.46p | 3.55p | 2016934 |
18/11/2016 | 3.60p | 3.63p | 3.48p | 3.55p | 1829779 |
17/11/2016 | 3.48p | 3.64p | 3.40p | 3.60p | 3115998 |
16/11/2016 | 3.55p | 3.55p | 3.45p | 3.48p | 2181729 |
15/11/2016 | 3.55p | 3.59p | 3.52p | 3.55p | 2288828 |
14/11/2016 | 3.58p | 3.59p | 3.46p | 3.55p | 3454214 |
11/11/2016 | 3.60p | 3.65p | 3.51p | 3.58p | 4189710 |
10/11/2016 | 3.58p | 3.67p | 3.55p | 3.60p | 2273000 |
09/11/2016 | 3.45p | 3.61p | 3.43p | 3.58p | 5872737 |
08/11/2016 | 3.60p | 3.64p | 3.55p | 3.58p | 2767952 |
07/11/2016 | 3.58p | 3.60p | 3.55p | 3.60p | 998965 |
04/11/2016 | 3.55p | 3.61p | 3.51p | 3.58p | 4099609 |
03/11/2016 | 3.60p | 3.63p | 3.55p | 3.55p | 3598182 |
02/11/2016 | 3.65p | 3.69p | 3.57p | 3.60p | 2181907 |
01/11/2016 | 3.60p | 3.70p | 3.56p | 3.65p | 2642965 |
31/10/2016 | 3.55p | 3.70p | 3.53p | 3.60p | 2103607 |
28/10/2016 | 3.63p | 3.69p | 3.53p | 3.55p | 1526785 |
27/10/2016 | 3.53p | 3.65p | 3.50p | 3.63p | 2713677 |
26/10/2016 | 3.70p | 3.70p | 3.50p | 3.53p | 2941427 |
25/10/2016 | 3.70p | 3.73p | 3.60p | 3.70p | 2402443 |
24/10/2016 | 3.73p | 3.88p | 3.55p | 3.70p | 5897229 |
21/10/2016 | 3.55p | 3.90p | 3.45p | 3.73p | 16096381 |
20/10/2016 | 3.60p | 3.60p | 3.50p | 3.55p | 1676031 |
19/10/2016 | 3.60p | 3.63p | 3.55p | 3.60p | 3219696 |
18/10/2016 | 3.60p | 3.65p | 3.55p | 3.63p | 3728113 |
17/10/2016 | 3.53p | 3.67p | 3.53p | 3.60p | 4346507 |
14/10/2016 | 3.53p | 3.65p | 3.52p | 3.53p | 4654681 |
13/10/2016 | 3.43p | 3.59p | 3.35p | 3.53p | 3662356 |
12/10/2016 | 3.48p | 3.48p | 3.40p | 3.43p | 3203253 |
11/10/2016 | 3.48p | 3.50p | 3.45p | 3.48p | 1149315 |
10/10/2016 | 3.55p | 3.58p | 3.45p | 3.48p | 1663927 |
07/10/2016 | 3.53p | 3.63p | 3.45p | 3.55p | 3355638 |
06/10/2016 | 3.53p | 3.60p | 3.45p | 3.55p | 2301868 |
05/10/2016 | 3.58p | 3.58p | 3.46p | 3.53p | 1298709 |
04/10/2016 | 3.53p | 3.65p | 3.48p | 3.58p | 4135154 |
03/10/2016 | 3.48p | 3.51p | 3.40p | 3.48p | 3949697 |
30/09/2016 | 3.48p | 3.50p | 3.40p | 3.48p | 3321500 |
29/09/2016 | 3.48p | 3.50p | 3.42p | 3.48p | 2909407 |
28/09/2016 | 3.58p | 3.59p | 3.45p | 3.48p | 2504951 |
27/09/2016 | 3.60p | 3.65p | 3.55p | 3.58p | 2450655 |
26/09/2016 | 3.58p | 3.65p | 3.52p | 3.60p | 3593066 |
23/09/2016 | 3.58p | 3.65p | 3.55p | 3.58p | 980069 |
22/09/2016 | 3.55p | 3.70p | 3.53p | 3.58p | 12991243 |
21/09/2016 | 3.48p | 3.65p | 3.43p | 3.55p | 8481359 |
20/09/2016 | 3.53p | 3.53p | 3.42p | 3.48p | 2992772 |
19/09/2016 | 3.35p | 3.60p | 3.32p | 3.53p | 4145759 |
16/09/2016 | 3.38p | 3.40p | 3.26p | 3.35p | 7722250 |
15/09/2016 | 3.50p | 3.55p | 3.31p | 3.38p | 5764856 |
14/09/2016 | 3.50p | 3.54p | 3.36p | 3.38p | 3739069 |
13/09/2016 | 3.43p | 3.53p | 3.37p | 3.48p | 2553169 |
12/09/2016 | 3.55p | 3.59p | 3.35p | 3.43p | 5852950 |
09/09/2016 | 3.65p | 3.65p | 3.50p | 3.55p | 3316276 |
08/09/2016 | 3.63p | 3.68p | 3.60p | 3.65p | 1467081 |
07/09/2016 | 3.53p | 3.70p | 3.50p | 3.63p | 4597375 |
06/09/2016 | 3.53p | 3.60p | 3.45p | 3.53p | 2887901 |
05/09/2016 | 3.43p | 3.53p | 3.33p | 3.53p | 4687841 |
02/09/2016 | 3.50p | 3.58p | 3.33p | 3.43p | 4304604 |
01/09/2016 | 3.58p | 3.69p | 3.41p | 3.50p | 4601869 |
31/08/2016 | 3.65p | 3.67p | 3.48p | 3.58p | 1785725 |
30/08/2016 | 3.65p | 3.74p | 3.61p | 3.65p | 9376699 |
26/08/2016 | 3.58p | 3.69p | 3.51p | 3.65p | 8487108 |
25/08/2016 | 3.45p | 3.70p | 3.40p | 3.58p | 17779968 |
24/08/2016 | 3.45p | 3.59p | 3.36p | 3.45p | 15354275 |
23/08/2016 | 3.38p | 3.49p | 3.30p | 3.45p | 4632958 |
22/08/2016 | 3.35p | 3.45p | 3.28p | 3.38p | 2226925 |
19/08/2016 | 3.38p | 3.40p | 3.25p | 3.33p | 3311371 |
18/08/2016 | 3.38p | 3.45p | 3.16p | 3.38p | 7831952 |
17/08/2016 | 3.40p | 3.48p | 3.31p | 3.40p | 6152343 |
16/08/2016 | 3.40p | 3.45p | 3.35p | 3.40p | 5690958 |
15/08/2016 | 3.35p | 3.50p | 3.32p | 3.35p | 3711750 |
12/08/2016 | 3.23p | 3.40p | 3.21p | 3.35p | 3187018 |
11/08/2016 | 3.33p | 3.34p | 3.20p | 3.23p | 2771875 |
10/08/2016 | 3.23p | 3.40p | 3.18p | 3.33p | 2622211 |
09/08/2016 | 3.25p | 3.30p | 3.20p | 3.23p | 3559636 |
08/08/2016 | 3.25p | 3.32p | 3.20p | 3.23p | 3897297 |
05/08/2016 | 3.25p | 3.28p | 3.20p | 3.25p | 701162 |
04/08/2016 | 3.23p | 3.28p | 3.21p | 3.25p | 2098403 |
03/08/2016 | 3.25p | 3.25p | 3.15p | 3.23p | 2632367 |
02/08/2016 | 3.25p | 3.28p | 3.13p | 3.25p | 3247241 |
01/08/2016 | 3.30p | 3.35p | 3.22p | 3.25p | 4896044 |
29/07/2016 | 3.30p | 3.33p | 3.27p | 3.30p | 2372455 |
28/07/2016 | 3.20p | 3.33p | 3.19p | 3.30p | 5326924 |
27/07/2016 | 3.20p | 3.22p | 3.15p | 3.20p | 2740446 |
26/07/2016 | 3.20p | 3.24p | 3.16p | 3.20p | 1403979 |
25/07/2016 | 3.18p | 3.24p | 3.15p | 3.20p | 3044407 |
22/07/2016 | 3.25p | 3.33p | 3.16p | 3.18p | 4864467 |
21/07/2016 | 3.28p | 3.33p | 3.14p | 3.25p | 1872869 |
20/07/2016 | 3.43p | 3.43p | 3.27p | 3.28p | 3293892 |
19/07/2016 | 3.30p | 3.39p | 3.25p | 3.35p | 1922201 |
18/07/2016 | 3.40p | 3.40p | 3.25p | 3.30p | 2011707 |
*Close Price adjusted for both dividends and splits