Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/02/2014 | 1.83p | 1.88p | 1.80p | 1.85p | 3612543 |
27/02/2014 | 1.93p | 2.00p | 1.80p | 1.83p | 5998791 |
26/02/2014 | 1.90p | 1.93p | 1.80p | 1.90p | 19907742 |
25/02/2014 | 1.95p | 1.95p | 1.82p | 1.90p | 8485000 |
24/02/2014 | 1.95p | 2.10p | 1.75p | 1.95p | 28387392 |
21/02/2014 | 2.08p | 2.09p | 1.75p | 1.98p | 33336564 |
20/02/2014 | 2.08p | 2.20p | 2.00p | 2.08p | 4728101 |
19/02/2014 | 2.08p | 2.10p | 2.03p | 2.08p | 2189552 |
18/02/2014 | 2.18p | 2.19p | 2.02p | 2.08p | 3026615 |
17/02/2014 | 2.18p | 2.20p | 2.16p | 2.18p | 13768857 |
14/02/2014 | 2.25p | 2.25p | 2.15p | 2.18p | 1716663 |
13/02/2014 | 2.30p | 2.30p | 2.22p | 2.25p | 3477494 |
12/02/2014 | 2.08p | 2.34p | 2.07p | 2.30p | 6309339 |
11/02/2014 | 2.05p | 2.10p | 2.01p | 2.08p | 1673923 |
10/02/2014 | 2.05p | 2.10p | 1.96p | 2.05p | 8944245 |
07/02/2014 | 2.15p | 2.15p | 2.00p | 2.05p | 1471558 |
06/02/2014 | 2.15p | 2.40p | 2.04p | 2.13p | 3606102 |
05/02/2014 | 2.45p | 2.70p | 2.00p | 2.08p | 17468792 |
04/02/2014 | 2.15p | 2.65p | 2.15p | 2.43p | 13449437 |
03/02/2014 | 1.83p | 2.34p | 1.81p | 2.15p | 11315891 |
31/01/2014 | 1.93p | 1.95p | 1.75p | 1.83p | 4155580 |
30/01/2014 | 1.88p | 2.10p | 1.88p | 1.93p | 9234632 |
29/01/2014 | 1.88p | 1.90p | 1.85p | 1.88p | 2152897 |
28/01/2014 | 2.00p | 2.00p | 1.82p | 1.88p | 5795662 |
27/01/2014 | 2.03p | 2.05p | 1.96p | 2.03p | 645919 |
24/01/2014 | 2.05p | 2.05p | 1.90p | 2.03p | 2192316 |
23/01/2014 | 2.10p | 2.10p | 1.95p | 2.05p | 1974558 |
22/01/2014 | 2.25p | 2.25p | 1.95p | 2.10p | 2460810 |
21/01/2014 | 2.28p | 2.30p | 2.20p | 2.25p | 836771 |
20/01/2014 | 2.33p | 2.35p | 2.25p | 2.28p | 1460300 |
17/01/2014 | 2.20p | 2.35p | 2.18p | 2.33p | 2952539 |
16/01/2014 | 2.28p | 2.28p | 1.95p | 2.18p | 5402611 |
15/01/2014 | 2.58p | 2.60p | 2.25p | 2.28p | 4864466 |
14/01/2014 | 2.53p | 2.58p | 2.50p | 2.58p | 2449718 |
13/01/2014 | 2.65p | 2.74p | 2.45p | 2.53p | 8063564 |
10/01/2014 | 2.70p | 2.70p | 2.60p | 2.65p | 1583862 |
09/01/2014 | 2.65p | 2.75p | 2.60p | 2.70p | 3896608 |
08/01/2014 | 2.83p | 2.85p | 2.55p | 2.65p | 5986157 |
07/01/2014 | 3.13p | 3.13p | 2.80p | 2.83p | 4746504 |
06/01/2014 | 3.15p | 3.15p | 3.00p | 3.13p | 1867520 |
03/01/2014 | 3.15p | 3.15p | 3.01p | 3.15p | 1092759 |
02/01/2014 | 3.13p | 3.25p | 3.05p | 3.15p | 1622733 |
31/12/2013 | 3.08p | 3.13p | 3.01p | 3.08p | 234262 |
30/12/2013 | 3.03p | 3.13p | 3.00p | 3.08p | 537980 |
27/12/2013 | 3.10p | 3.10p | 3.00p | 3.03p | 163680 |
24/12/2013 | 3.15p | 3.15p | 3.00p | 3.10p | 2803327 |
23/12/2013 | 3.05p | 3.15p | 3.00p | 3.15p | 1434929 |
20/12/2013 | 3.05p | 3.05p | 3.00p | 3.03p | 717382 |
19/12/2013 | 3.05p | 3.05p | 3.01p | 3.05p | 74585 |
18/12/2013 | 3.10p | 3.13p | 3.00p | 3.05p | 219900 |
17/12/2013 | 3.13p | 4.00p | 3.00p | 4.00p | 384614 |
16/12/2013 | 3.03p | 3.15p | 3.00p | 3.13p | 1041576 |
13/12/2013 | 3.13p | 3.13p | 3.00p | 3.03p | 1504036 |
12/12/2013 | 3.18p | 3.18p | 3.00p | 3.13p | 1684260 |
11/12/2013 | 3.18p | 4.00p | 3.15p | 4.00p | 793949 |
10/12/2013 | 3.38p | 3.38p | 3.00p | 3.18p | 3682261 |
09/12/2013 | 3.40p | 3.50p | 3.25p | 3.38p | 1012025 |
06/12/2013 | 3.23p | 4.00p | 3.20p | 4.00p | 2160712 |
05/12/2013 | 3.33p | 3.37p | 3.10p | 3.23p | 4554818 |
04/12/2013 | 3.23p | 3.24p | 3.00p | 3.03p | 498526 |
03/12/2013 | 3.28p | 3.30p | 3.20p | 3.28p | 774287 |
02/12/2013 | 3.43p | 3.43p | 3.20p | 3.28p | 1653076 |
29/11/2013 | 3.50p | 3.55p | 3.35p | 3.43p | 284790 |
28/11/2013 | 3.63p | 3.63p | 3.40p | 3.50p | 677377 |
27/11/2013 | 3.63p | 3.75p | 3.59p | 3.63p | 1200608 |
26/11/2013 | 3.50p | 3.67p | 3.50p | 3.63p | 1304324 |
25/11/2013 | 3.48p | 3.57p | 3.40p | 3.50p | 956860 |
22/11/2013 | 3.38p | 3.65p | 3.37p | 3.48p | 2070060 |
21/11/2013 | 3.38p | 3.40p | 3.35p | 3.38p | 1054730 |
20/11/2013 | 3.38p | 3.40p | 3.35p | 3.38p | 2283643 |
19/11/2013 | 3.38p | 3.39p | 3.25p | 3.38p | 1104682 |
18/11/2013 | 3.65p | 3.65p | 3.35p | 3.38p | 2012320 |
15/11/2013 | 3.63p | 3.68p | 3.55p | 3.65p | 393361 |
14/11/2013 | 3.83p | 3.83p | 3.54p | 3.63p | 2530248 |
13/11/2013 | 3.95p | 3.97p | 3.80p | 3.83p | 522916 |
12/11/2013 | 3.98p | 4.00p | 3.91p | 3.95p | 885695 |
11/11/2013 | 3.95p | 4.10p | 3.95p | 3.98p | 1119832 |
08/11/2013 | 4.13p | 4.17p | 3.90p | 3.95p | 2990932 |
07/11/2013 | 4.18p | 4.22p | 4.10p | 4.13p | 561876 |
06/11/2013 | 4.15p | 4.23p | 4.10p | 4.18p | 250311 |
05/11/2013 | 4.33p | 4.35p | 4.08p | 4.18p | 2712217 |
04/11/2013 | 4.45p | 4.45p | 4.30p | 4.33p | 297054 |
01/11/2013 | 4.45p | 4.45p | 4.40p | 4.45p | 342283 |
31/10/2013 | 4.58p | 4.58p | 4.35p | 4.45p | 459159 |
30/10/2013 | 4.40p | 4.58p | 4.40p | 4.58p | 297035 |
29/10/2013 | 4.45p | 4.50p | 4.30p | 4.40p | 1301873 |
28/10/2013 | 4.65p | 4.65p | 4.37p | 4.45p | 1232225 |
25/10/2013 | 4.45p | 4.50p | 4.40p | 4.45p | 225502 |
24/10/2013 | 4.45p | 4.50p | 4.40p | 4.45p | 751290 |
23/10/2013 | 4.38p | 4.50p | 4.38p | 4.45p | 889422 |
22/10/2013 | 4.38p | 4.40p | 4.35p | 4.38p | 366996 |
21/10/2013 | 4.38p | 4.47p | 4.35p | 4.38p | 1739062 |
18/10/2013 | 4.35p | 4.39p | 4.33p | 4.35p | 563326 |
17/10/2013 | 4.43p | 4.50p | 4.30p | 4.35p | 1124286 |
16/10/2013 | 4.38p | 4.60p | 4.38p | 4.43p | 1621723 |
15/10/2013 | 4.38p | 4.75p | 4.00p | 4.38p | 12632659 |
14/10/2013 | 4.63p | 4.65p | 4.42p | 4.63p | 694474 |
11/10/2013 | 4.38p | 4.70p | 4.38p | 4.63p | 2744766 |
10/10/2013 | 4.80p | 4.81p | 4.28p | 4.38p | 3801630 |
09/10/2013 | 4.80p | 5.00p | 4.68p | 5.00p | 741158 |
08/10/2013 | 5.10p | 5.10p | 4.75p | 4.80p | 1647807 |
07/10/2013 | 4.93p | 5.10p | 4.88p | 5.10p | 1212331 |
04/10/2013 | 4.93p | 5.00p | 4.85p | 4.93p | 892866 |
03/10/2013 | 4.88p | 5.06p | 4.63p | 4.93p | 3712333 |
02/10/2013 | 5.38p | 5.38p | 4.80p | 4.88p | 1293003 |
01/10/2013 | 5.13p | 5.20p | 4.75p | 5.13p | 1712898 |
30/09/2013 | 5.38p | 5.40p | 5.00p | 5.13p | 1643286 |
27/09/2013 | 5.25p | 6.00p | 5.15p | 5.38p | 5733039 |
26/09/2013 | 5.25p | 5.40p | 5.18p | 5.25p | 714736 |
25/09/2013 | 5.25p | 5.35p | 5.13p | 5.25p | 873418 |
24/09/2013 | 5.25p | 5.35p | 5.10p | 5.25p | 1137727 |
23/09/2013 | 5.38p | 5.50p | 5.10p | 5.25p | 981541 |
20/09/2013 | 5.38p | 5.50p | 5.26p | 5.38p | 1165284 |
19/09/2013 | 5.38p | 5.38p | 5.27p | 5.38p | 786056 |
18/09/2013 | 5.13p | 5.40p | 5.00p | 5.38p | 2816881 |
17/09/2013 | 5.38p | 5.38p | 5.10p | 5.13p | 803010 |
16/09/2013 | 5.38p | 5.50p | 5.25p | 5.38p | 1973262 |
13/09/2013 | 5.63p | 5.75p | 5.33p | 5.38p | 530322 |
12/09/2013 | 5.50p | 5.65p | 5.35p | 5.63p | 1127847 |
11/09/2013 | 5.63p | 5.63p | 5.33p | 5.50p | 807642 |
10/09/2013 | 5.50p | 5.65p | 5.48p | 5.63p | 895082 |
09/09/2013 | 5.63p | 5.65p | 5.25p | 5.50p | 1820073 |
06/09/2013 | 5.88p | 5.95p | 5.50p | 5.63p | 2348138 |
05/09/2013 | 5.88p | 5.88p | 5.55p | 5.88p | 1392914 |
04/09/2013 | 5.38p | 5.93p | 5.38p | 5.88p | 5622018 |
03/09/2013 | 5.50p | 5.65p | 5.38p | 5.38p | 1164599 |
02/09/2013 | 5.63p | 5.75p | 5.25p | 5.50p | 996422 |
30/08/2013 | 5.38p | 5.63p | 5.32p | 5.63p | 347796 |
29/08/2013 | 5.63p | 5.63p | 5.27p | 5.38p | 1131549 |
28/08/2013 | 5.63p | 5.75p | 5.25p | 5.63p | 1720746 |
27/08/2013 | 5.63p | 5.65p | 5.33p | 5.63p | 1217936 |
23/08/2013 | 5.75p | 5.77p | 5.50p | 5.63p | 836810 |
22/08/2013 | 5.88p | 5.92p | 5.50p | 5.75p | 741144 |
21/08/2013 | 6.00p | 6.00p | 5.75p | 5.88p | 424783 |
20/08/2013 | 5.88p | 6.25p | 5.67p | 6.00p | 2513751 |
19/08/2013 | 5.63p | 6.20p | 5.53p | 6.00p | 1052395 |
16/08/2013 | 5.63p | 5.71p | 5.50p | 5.63p | 981121 |
15/08/2013 | 5.75p | 5.75p | 5.50p | 5.63p | 397810 |
14/08/2013 | 5.75p | 5.80p | 5.50p | 5.75p | 912503 |
13/08/2013 | 5.63p | 5.87p | 5.58p | 5.75p | 880129 |
12/08/2013 | 5.63p | 5.75p | 5.31p | 5.63p | 756180 |
09/08/2013 | 5.63p | 5.63p | 5.35p | 5.63p | 566470 |
08/08/2013 | 5.13p | 5.84p | 5.13p | 5.63p | 831445 |
07/08/2013 | 5.13p | 5.50p | 5.06p | 5.50p | 747491 |
06/08/2013 | 5.50p | 5.58p | 5.06p | 5.13p | 2327888 |
05/08/2013 | 5.63p | 5.63p | 5.25p | 5.38p | 1145504 |
02/08/2013 | 5.38p | 5.83p | 5.12p | 5.63p | 1277451 |
01/08/2013 | 5.88p | 6.00p | 5.72p | 5.83p | 1095168 |
31/07/2013 | 6.00p | 6.15p | 5.75p | 5.88p | 1353855 |
30/07/2013 | 6.00p | 6.15p | 5.58p | 6.00p | 4267546 |
29/07/2013 | 6.00p | 6.00p | 5.76p | 5.88p | 351099 |
26/07/2013 | 6.00p | 6.00p | 5.76p | 6.00p | 194422 |
25/07/2013 | 6.00p | 6.08p | 5.75p | 5.88p | 359295 |
24/07/2013 | 6.00p | 6.10p | 5.75p | 6.00p | 647165 |
23/07/2013 | 6.00p | 6.25p | 5.85p | 6.00p | 2930769 |
22/07/2013 | 5.50p | 6.19p | 5.35p | 6.00p | 1977673 |
19/07/2013 | 5.63p | 5.67p | 5.50p | 5.50p | 368091 |
18/07/2013 | 5.75p | 5.75p | 5.35p | 5.50p | 581909 |
17/07/2013 | 5.75p | 5.80p | 5.35p | 5.75p | 1447625 |
16/07/2013 | 5.63p | 5.80p | 5.55p | 5.75p | 723155 |
15/07/2013 | 5.88p | 6.00p | 5.63p | 5.63p | 484235 |
12/07/2013 | 5.75p | 5.90p | 5.55p | 5.88p | 950897 |
11/07/2013 | 5.63p | 5.78p | 5.54p | 5.75p | 342452 |
10/07/2013 | 5.75p | 6.10p | 5.50p | 5.63p | 913895 |
09/07/2013 | 5.88p | 5.88p | 5.50p | 5.63p | 3617822 |
08/07/2013 | 5.88p | 6.09p | 5.75p | 5.88p | 458920 |
05/07/2013 | 5.88p | 5.97p | 5.78p | 5.88p | 225562 |
04/07/2013 | 5.88p | 5.97p | 5.83p | 5.88p | 128212 |
03/07/2013 | 6.13p | 6.13p | 5.63p | 5.88p | 1096492 |
02/07/2013 | 5.88p | 6.33p | 5.88p | 6.13p | 2091968 |
01/07/2013 | 5.88p | 5.91p | 5.75p | 5.88p | 421011 |
28/06/2013 | 5.88p | 6.25p | 5.75p | 6.25p | 496940 |
27/06/2013 | 5.88p | 5.95p | 5.76p | 5.88p | 1098827 |
26/06/2013 | 6.38p | 6.38p | 5.78p | 5.88p | 1889344 |
25/06/2013 | 6.63p | 6.65p | 6.10p | 6.38p | 1042717 |
24/06/2013 | 6.88p | 7.00p | 6.50p | 6.63p | 2918853 |
21/06/2013 | 7.00p | 7.13p | 6.61p | 6.88p | 2884333 |
20/06/2013 | 6.88p | 7.40p | 6.59p | 6.75p | 3256074 |
19/06/2013 | 5.88p | 7.20p | 5.65p | 6.88p | 7708862 |
18/06/2013 | 6.00p | 6.08p | 5.75p | 5.88p | 452588 |
17/06/2013 | 5.88p | 6.10p | 5.78p | 6.00p | 807531 |
14/06/2013 | 5.88p | 6.20p | 5.75p | 5.88p | 1227619 |
13/06/2013 | 5.88p | 6.15p | 5.40p | 5.88p | 3690515 |
12/06/2013 | 6.13p | 6.13p | 5.75p | 5.88p | 1229896 |
11/06/2013 | 6.88p | 6.88p | 5.55p | 6.13p | 7341058 |
10/06/2013 | 6.88p | 7.00p | 6.75p | 6.88p | 2252257 |
07/06/2013 | 6.88p | 7.00p | 6.75p | 6.88p | 1979732 |
06/06/2013 | 6.88p | 7.00p | 6.75p | 6.88p | 2416410 |
05/06/2013 | 6.88p | 6.99p | 6.75p | 6.88p | 1354948 |
04/06/2013 | 7.13p | 7.24p | 6.78p | 6.88p | 2357679 |
03/06/2013 | 6.88p | 7.49p | 6.88p | 7.13p | 3394264 |
31/05/2013 | 6.88p | 7.00p | 6.78p | 6.88p | 987259 |
30/05/2013 | 7.00p | 7.25p | 6.58p | 6.88p | 14115092 |
29/05/2013 | 7.13p | 7.25p | 6.88p | 7.00p | 2036110 |
28/05/2013 | 6.88p | 7.50p | 6.88p | 7.13p | 5543399 |
24/05/2013 | 7.13p | 7.13p | 6.83p | 6.88p | 1104991 |
23/05/2013 | 6.75p | 7.13p | 6.66p | 7.13p | 2078561 |
22/05/2013 | 7.13p | 7.49p | 6.60p | 6.88p | 4287383 |
21/05/2013 | 6.88p | 7.00p | 6.55p | 6.88p | 2696044 |
20/05/2013 | 6.88p | 6.98p | 6.75p | 6.88p | 450751 |
*Close Price adjusted for both dividends and splits