Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2016 | 3.30p | 3.43p | 3.27p | 3.40p | 1199022 |
14/07/2016 | 3.43p | 3.43p | 3.25p | 3.30p | 3583454 |
13/07/2016 | 3.35p | 3.47p | 3.24p | 3.43p | 7690876 |
12/07/2016 | 3.33p | 3.50p | 3.30p | 3.35p | 8259392 |
11/07/2016 | 3.15p | 3.45p | 3.15p | 3.33p | 9325607 |
08/07/2016 | 3.20p | 3.25p | 3.15p | 3.15p | 1837094 |
07/07/2016 | 3.20p | 3.45p | 3.18p | 3.20p | 5053447 |
06/07/2016 | 3.18p | 3.28p | 3.16p | 3.20p | 2142943 |
05/07/2016 | 3.38p | 3.45p | 3.16p | 3.18p | 6618650 |
04/07/2016 | 2.83p | 3.45p | 2.82p | 3.33p | 13526882 |
01/07/2016 | 2.80p | 2.85p | 2.75p | 2.83p | 4423607 |
30/06/2016 | 2.80p | 2.84p | 2.75p | 2.80p | 3307709 |
29/06/2016 | 2.73p | 2.83p | 2.66p | 2.80p | 6961655 |
28/06/2016 | 2.78p | 2.80p | 2.70p | 2.73p | 9567651 |
27/06/2016 | 2.78p | 2.84p | 2.71p | 2.75p | 6415410 |
24/06/2016 | 2.75p | 2.93p | 2.66p | 2.83p | 6494192 |
23/06/2016 | 2.95p | 2.98p | 2.91p | 2.93p | 1211983 |
22/06/2016 | 2.98p | 2.98p | 2.90p | 2.95p | 2313754 |
21/06/2016 | 2.95p | 3.03p | 2.93p | 2.98p | 1756295 |
20/06/2016 | 3.03p | 3.03p | 2.91p | 2.95p | 2129599 |
17/06/2016 | 3.05p | 3.05p | 2.95p | 3.00p | 3355359 |
16/06/2016 | 3.13p | 3.14p | 3.00p | 3.05p | 1781952 |
15/06/2016 | 3.20p | 3.20p | 3.05p | 3.13p | 5990156 |
14/06/2016 | 3.33p | 3.40p | 3.17p | 3.20p | 6610189 |
13/06/2016 | 3.35p | 3.37p | 3.21p | 3.33p | 3279090 |
10/06/2016 | 3.33p | 3.38p | 3.30p | 3.35p | 2285930 |
09/06/2016 | 3.20p | 3.43p | 3.20p | 3.33p | 5226533 |
08/06/2016 | 3.25p | 3.40p | 3.16p | 3.20p | 6344243 |
07/06/2016 | 3.35p | 3.48p | 3.18p | 3.25p | 13085538 |
06/06/2016 | 3.40p | 3.40p | 3.30p | 3.35p | 2121204 |
03/06/2016 | 3.43p | 3.50p | 3.35p | 3.38p | 4369189 |
02/06/2016 | 3.33p | 3.49p | 3.30p | 3.43p | 5637512 |
01/06/2016 | 3.33p | 3.35p | 3.25p | 3.33p | 6204687 |
31/05/2016 | 3.45p | 3.45p | 3.30p | 3.33p | 3207708 |
27/05/2016 | 3.43p | 3.47p | 3.35p | 3.45p | 8511527 |
26/05/2016 | 3.53p | 3.55p | 3.37p | 3.43p | 5349385 |
25/05/2016 | 3.58p | 3.69p | 3.45p | 3.53p | 7364956 |
24/05/2016 | 3.50p | 3.63p | 3.45p | 3.58p | 10458615 |
23/05/2016 | 3.40p | 3.58p | 3.40p | 3.50p | 5444382 |
20/05/2016 | 3.43p | 3.49p | 3.35p | 3.40p | 4764148 |
19/05/2016 | 3.23p | 3.64p | 3.23p | 3.40p | 14824986 |
18/05/2016 | 3.28p | 3.39p | 3.23p | 3.25p | 6158574 |
17/05/2016 | 3.30p | 3.34p | 3.23p | 3.28p | 6933849 |
16/05/2016 | 3.28p | 3.40p | 3.23p | 3.30p | 11140181 |
13/05/2016 | 3.25p | 3.37p | 3.16p | 3.28p | 15230498 |
12/05/2016 | 2.78p | 3.39p | 2.78p | 3.18p | 28466024 |
11/05/2016 | 2.83p | 2.83p | 2.75p | 2.78p | 4183186 |
10/05/2016 | 2.83p | 2.84p | 2.80p | 2.83p | 1662932 |
09/05/2016 | 2.83p | 2.89p | 2.80p | 2.83p | 1949580 |
06/05/2016 | 2.85p | 2.88p | 2.80p | 2.83p | 4282390 |
05/05/2016 | 2.88p | 2.93p | 2.82p | 2.85p | 4365990 |
04/05/2016 | 2.93p | 2.94p | 2.88p | 2.88p | 3255198 |
03/05/2016 | 2.93p | 2.98p | 2.87p | 2.93p | 6782329 |
29/04/2016 | 3.00p | 3.00p | 2.89p | 2.93p | 4381531 |
28/04/2016 | 2.85p | 3.08p | 2.80p | 3.00p | 12265049 |
27/04/2016 | 2.88p | 2.94p | 2.80p | 2.85p | 4546820 |
26/04/2016 | 2.93p | 2.93p | 2.86p | 2.88p | 3726966 |
25/04/2016 | 2.93p | 3.03p | 2.90p | 2.93p | 3723746 |
22/04/2016 | 2.95p | 2.98p | 2.90p | 2.93p | 5574629 |
21/04/2016 | 2.95p | 2.98p | 2.85p | 2.95p | 7777900 |
20/04/2016 | 3.05p | 3.15p | 2.92p | 2.95p | 8053798 |
19/04/2016 | 2.83p | 3.14p | 2.81p | 3.05p | 23631356 |
18/04/2016 | 2.83p | 2.84p | 2.76p | 2.83p | 5798806 |
15/04/2016 | 2.83p | 2.84p | 2.80p | 2.83p | 4090095 |
14/04/2016 | 2.88p | 2.88p | 2.80p | 2.83p | 5824307 |
13/04/2016 | 2.88p | 2.94p | 2.85p | 2.88p | 4809888 |
12/04/2016 | 2.98p | 3.00p | 2.86p | 2.88p | 10502294 |
11/04/2016 | 2.98p | 3.04p | 2.95p | 2.98p | 7041440 |
08/04/2016 | 2.95p | 3.00p | 2.90p | 2.98p | 12048514 |
07/04/2016 | 3.00p | 3.10p | 2.90p | 2.95p | 11953336 |
06/04/2016 | 2.98p | 3.03p | 2.90p | 3.00p | 14711713 |
05/04/2016 | 3.05p | 3.05p | 2.92p | 2.98p | 8492479 |
04/04/2016 | 3.10p | 3.15p | 2.96p | 3.03p | 8608393 |
01/04/2016 | 3.08p | 3.15p | 2.95p | 3.10p | 17173458 |
31/03/2016 | 2.85p | 3.18p | 2.82p | 3.08p | 16651130 |
30/03/2016 | 2.83p | 2.90p | 2.73p | 2.83p | 10924169 |
29/03/2016 | 2.90p | 2.92p | 2.80p | 2.83p | 8181896 |
24/03/2016 | 3.00p | 3.02p | 2.86p | 2.90p | 6112645 |
23/03/2016 | 2.93p | 3.07p | 2.90p | 3.00p | 9047010 |
22/03/2016 | 2.95p | 2.99p | 2.82p | 2.93p | 37476168 |
21/03/2016 | 3.23p | 3.24p | 3.00p | 3.13p | 10688443 |
18/03/2016 | 3.28p | 3.28p | 3.15p | 3.23p | 4155251 |
17/03/2016 | 3.45p | 3.45p | 3.22p | 3.28p | 5201385 |
16/03/2016 | 3.48p | 3.50p | 3.28p | 3.38p | 10095589 |
15/03/2016 | 3.45p | 3.63p | 3.31p | 3.48p | 8585740 |
14/03/2016 | 3.28p | 3.78p | 3.26p | 3.45p | 26451444 |
11/03/2016 | 3.35p | 3.37p | 3.25p | 3.28p | 2699006 |
10/03/2016 | 3.33p | 3.40p | 3.24p | 3.35p | 5117285 |
09/03/2016 | 3.40p | 3.43p | 3.20p | 3.33p | 6285463 |
08/03/2016 | 3.50p | 3.62p | 3.38p | 3.40p | 3980181 |
07/03/2016 | 3.48p | 3.58p | 3.38p | 3.50p | 11213026 |
04/03/2016 | 3.30p | 3.50p | 3.20p | 3.48p | 7016217 |
03/03/2016 | 3.20p | 3.35p | 3.13p | 3.30p | 4813245 |
02/03/2016 | 3.25p | 3.29p | 3.15p | 3.20p | 3440521 |
01/03/2016 | 3.20p | 3.30p | 3.15p | 3.25p | 4041219 |
29/02/2016 | 3.33p | 3.37p | 3.13p | 3.20p | 6492015 |
26/02/2016 | 3.40p | 3.41p | 3.25p | 3.33p | 5596414 |
25/02/2016 | 3.30p | 3.40p | 3.27p | 3.40p | 4738565 |
24/02/2016 | 3.33p | 3.53p | 3.21p | 3.30p | 3575305 |
23/02/2016 | 3.30p | 3.42p | 3.22p | 3.33p | 8291799 |
22/02/2016 | 3.48p | 3.50p | 3.15p | 3.30p | 11951513 |
19/02/2016 | 3.45p | 3.60p | 3.30p | 3.48p | 11364571 |
18/02/2016 | 3.43p | 3.50p | 3.23p | 3.43p | 7047194 |
17/02/2016 | 3.20p | 3.64p | 3.15p | 3.43p | 15635126 |
16/02/2016 | 3.05p | 3.50p | 2.91p | 3.23p | 21180408 |
15/02/2016 | 3.03p | 3.14p | 2.91p | 3.03p | 10810190 |
12/02/2016 | 3.20p | 3.20p | 2.89p | 3.03p | 12387387 |
11/02/2016 | 3.10p | 3.24p | 2.98p | 3.20p | 10690441 |
10/02/2016 | 3.20p | 3.33p | 2.97p | 3.13p | 7378554 |
09/02/2016 | 3.30p | 3.42p | 3.17p | 3.20p | 3758313 |
08/02/2016 | 3.23p | 3.49p | 3.22p | 3.28p | 7166435 |
05/02/2016 | 3.20p | 3.35p | 3.16p | 3.23p | 3854826 |
04/02/2016 | 3.10p | 3.26p | 3.10p | 3.20p | 2610839 |
03/02/2016 | 3.10p | 3.15p | 3.05p | 3.10p | 1817597 |
02/02/2016 | 3.10p | 3.13p | 3.08p | 3.10p | 2421492 |
01/02/2016 | 3.10p | 3.20p | 3.07p | 3.10p | 2223691 |
29/01/2016 | 3.15p | 3.22p | 3.06p | 3.10p | 2008449 |
28/01/2016 | 3.10p | 3.18p | 3.05p | 3.15p | 3877132 |
27/01/2016 | 3.20p | 3.23p | 3.05p | 3.10p | 2097037 |
26/01/2016 | 3.10p | 3.19p | 3.05p | 3.08p | 3911655 |
25/01/2016 | 3.18p | 3.38p | 3.15p | 3.18p | 4289292 |
22/01/2016 | 3.23p | 3.27p | 3.13p | 3.18p | 4289574 |
21/01/2016 | 3.10p | 3.23p | 3.05p | 3.23p | 4613884 |
20/01/2016 | 3.25p | 3.28p | 3.00p | 3.05p | 6379423 |
19/01/2016 | 3.33p | 3.40p | 3.20p | 3.25p | 8500143 |
18/01/2016 | 3.23p | 3.60p | 3.22p | 3.30p | 8470436 |
15/01/2016 | 3.40p | 3.45p | 3.14p | 3.23p | 4220046 |
14/01/2016 | 3.35p | 3.50p | 3.34p | 3.40p | 3935755 |
13/01/2016 | 3.28p | 3.54p | 3.26p | 3.38p | 4903370 |
12/01/2016 | 3.13p | 3.37p | 3.06p | 3.28p | 5258783 |
11/01/2016 | 3.15p | 3.18p | 3.00p | 3.08p | 6535514 |
08/01/2016 | 3.10p | 3.29p | 3.09p | 3.18p | 2157619 |
07/01/2016 | 3.15p | 3.18p | 3.02p | 3.10p | 4922974 |
06/01/2016 | 3.23p | 3.28p | 3.12p | 3.15p | 1901473 |
05/01/2016 | 3.18p | 3.27p | 3.11p | 3.23p | 4483414 |
04/01/2016 | 3.33p | 3.33p | 3.12p | 3.18p | 3027980 |
31/12/2015 | 3.30p | 3.38p | 3.25p | 3.33p | 2610770 |
30/12/2015 | 3.43p | 3.50p | 3.27p | 3.30p | 4227527 |
29/12/2015 | 3.43p | 3.60p | 3.39p | 3.43p | 1962284 |
24/12/2015 | 3.40p | 3.50p | 3.30p | 3.43p | 711734 |
23/12/2015 | 3.40p | 3.53p | 3.31p | 3.40p | 3343167 |
22/12/2015 | 3.50p | 3.52p | 3.37p | 3.40p | 4110858 |
21/12/2015 | 3.35p | 3.62p | 3.35p | 3.50p | 5127057 |
18/12/2015 | 3.45p | 3.55p | 3.30p | 3.35p | 4607908 |
17/12/2015 | 3.43p | 3.53p | 3.28p | 3.45p | 3449616 |
16/12/2015 | 3.25p | 3.50p | 3.19p | 3.43p | 8269008 |
15/12/2015 | 3.23p | 3.48p | 3.07p | 3.25p | 7457297 |
14/12/2015 | 3.18p | 3.38p | 2.99p | 3.20p | 3070405 |
11/12/2015 | 2.93p | 3.50p | 2.88p | 3.18p | 10150172 |
10/12/2015 | 3.00p | 3.04p | 2.70p | 2.93p | 11368622 |
09/12/2015 | 3.15p | 3.15p | 2.80p | 3.00p | 6121597 |
08/12/2015 | 3.20p | 3.23p | 3.02p | 3.15p | 6617137 |
07/12/2015 | 3.23p | 3.30p | 3.13p | 3.20p | 2097570 |
04/12/2015 | 3.23p | 3.33p | 3.15p | 3.23p | 3316701 |
03/12/2015 | 3.18p | 3.30p | 3.13p | 3.23p | 7477864 |
02/12/2015 | 3.38p | 3.39p | 3.11p | 3.18p | 9587190 |
01/12/2015 | 3.53p | 3.65p | 3.31p | 3.38p | 7669487 |
30/11/2015 | 3.35p | 3.69p | 3.26p | 3.53p | 10667534 |
27/11/2015 | 3.25p | 3.41p | 3.24p | 3.33p | 3502388 |
26/11/2015 | 3.15p | 3.33p | 3.11p | 3.25p | 4595518 |
25/11/2015 | 3.00p | 3.34p | 2.95p | 3.18p | 8706454 |
24/11/2015 | 3.13p | 3.18p | 3.00p | 3.00p | 6868144 |
23/11/2015 | 3.18p | 3.18p | 3.00p | 3.13p | 4304894 |
20/11/2015 | 3.23p | 3.30p | 3.12p | 3.18p | 4595399 |
19/11/2015 | 3.38p | 3.39p | 3.16p | 3.23p | 5207886 |
18/11/2015 | 3.28p | 3.43p | 3.20p | 3.38p | 2919768 |
17/11/2015 | 3.38p | 3.42p | 3.10p | 3.28p | 7275385 |
16/11/2015 | 3.53p | 3.54p | 3.28p | 3.38p | 3450872 |
13/11/2015 | 3.63p | 3.63p | 3.35p | 3.53p | 5443826 |
12/11/2015 | 3.55p | 3.70p | 3.45p | 3.63p | 7478538 |
11/11/2015 | 3.55p | 3.60p | 3.37p | 3.55p | 2944539 |
10/11/2015 | 3.58p | 3.59p | 3.42p | 3.43p | 2993885 |
09/11/2015 | 3.70p | 3.80p | 3.50p | 3.58p | 5237948 |
06/11/2015 | 3.50p | 3.77p | 3.45p | 3.70p | 6507600 |
05/11/2015 | 3.48p | 3.56p | 3.41p | 3.50p | 2714547 |
04/11/2015 | 3.35p | 3.57p | 3.35p | 3.48p | 2392744 |
03/11/2015 | 3.53p | 3.55p | 3.31p | 3.35p | 3675323 |
02/11/2015 | 3.68p | 3.79p | 3.40p | 3.53p | 2454024 |
30/10/2015 | 3.43p | 3.65p | 3.37p | 3.65p | 5451793 |
29/10/2015 | 3.50p | 3.50p | 3.27p | 3.43p | 3737727 |
28/10/2015 | 3.50p | 3.70p | 3.41p | 3.43p | 3989313 |
27/10/2015 | 3.53p | 3.55p | 3.25p | 3.50p | 12123583 |
26/10/2015 | 3.58p | 3.60p | 3.38p | 3.53p | 5828110 |
23/10/2015 | 3.73p | 3.85p | 3.52p | 3.58p | 10430883 |
22/10/2015 | 3.73p | 3.84p | 3.70p | 3.73p | 5334125 |
21/10/2015 | 3.98p | 3.98p | 3.70p | 3.73p | 11521926 |
20/10/2015 | 4.15p | 4.21p | 3.86p | 3.95p | 10101407 |
19/10/2015 | 3.88p | 4.30p | 3.88p | 4.15p | 12753245 |
16/10/2015 | 3.95p | 4.04p | 3.80p | 3.88p | 4622145 |
15/10/2015 | 3.85p | 4.18p | 3.85p | 3.95p | 11432964 |
14/10/2015 | 4.03p | 4.05p | 3.75p | 3.85p | 13469370 |
13/10/2015 | 4.00p | 4.20p | 3.91p | 4.03p | 9167721 |
12/10/2015 | 3.83p | 4.15p | 3.63p | 3.98p | 20273644 |
09/10/2015 | 3.88p | 4.20p | 3.78p | 3.83p | 20192188 |
08/10/2015 | 3.83p | 4.14p | 3.80p | 3.88p | 21555130 |
07/10/2015 | 3.23p | 4.00p | 3.18p | 3.95p | 24954640 |
06/10/2015 | 3.25p | 3.32p | 3.15p | 3.23p | 6881330 |
05/10/2015 | 3.28p | 3.38p | 3.20p | 3.25p | 9681277 |
02/10/2015 | 3.28p | 3.40p | 3.17p | 3.28p | 7186032 |
01/10/2015 | 3.25p | 3.36p | 3.12p | 3.28p | 5957530 |
*Close Price adjusted for both dividends and splits