Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2017 | 15.50p | 16.40p | 15.05p | 16.37p | 459375 |
19/04/2017 | 15.00p | 15.75p | 14.76p | 15.50p | 568923 |
18/04/2017 | 15.75p | 15.75p | 14.81p | 15.00p | 428558 |
13/04/2017 | 15.63p | 15.75p | 14.66p | 15.75p | 467909 |
12/04/2017 | 15.38p | 15.75p | 14.30p | 15.63p | 916262 |
11/04/2017 | 16.00p | 16.50p | 15.00p | 15.38p | 1201349 |
10/04/2017 | 17.75p | 21.00p | 16.25p | 16.37p | 4222716 |
07/04/2017 | 14.25p | 16.23p | 13.52p | 15.25p | 1275093 |
06/04/2017 | 13.88p | 15.25p | 12.20p | 14.25p | 3199610 |
05/04/2017 | 14.50p | 14.75p | 13.50p | 13.88p | 1226951 |
04/04/2017 | 15.13p | 15.13p | 14.00p | 14.50p | 796746 |
03/04/2017 | 16.13p | 16.13p | 14.86p | 15.13p | 217009 |
31/03/2017 | 15.50p | 16.48p | 15.00p | 16.13p | 717152 |
30/03/2017 | 15.63p | 16.25p | 15.25p | 15.50p | 321905 |
29/03/2017 | 15.88p | 15.95p | 15.30p | 15.63p | 465726 |
28/03/2017 | 16.25p | 16.90p | 15.33p | 15.88p | 1163886 |
27/03/2017 | 18.38p | 18.50p | 16.02p | 16.25p | 804671 |
24/03/2017 | 17.13p | 19.48p | 16.65p | 18.50p | 1219255 |
23/03/2017 | 18.50p | 18.50p | 16.61p | 17.13p | 1994283 |
22/03/2017 | 20.38p | 20.48p | 18.02p | 18.75p | 1828416 |
21/03/2017 | 16.50p | 21.17p | 16.50p | 20.38p | 4526144 |
20/03/2017 | 17.00p | 17.15p | 15.11p | 16.50p | 1976540 |
17/03/2017 | 16.75p | 18.48p | 16.00p | 17.00p | 2561790 |
16/03/2017 | 18.75p | 18.90p | 16.10p | 16.75p | 4456947 |
15/03/2017 | 16.75p | 19.50p | 15.75p | 18.38p | 7009274 |
14/03/2017 | 20.63p | 22.50p | 16.66p | 18.63p | 5735694 |
13/03/2017 | 12.25p | 22.00p | 12.25p | 20.50p | 11777063 |
10/03/2017 | 10.75p | 12.50p | 10.00p | 12.25p | 1434972 |
09/03/2017 | 11.13p | 11.74p | 9.72p | 10.75p | 1985948 |
08/03/2017 | 9.75p | 11.45p | 8.80p | 11.13p | 3536603 |
07/03/2017 | 9.50p | 10.20p | 8.00p | 9.63p | 1479466 |
06/03/2017 | 9.25p | 9.98p | 8.50p | 9.50p | 787389 |
03/03/2017 | 9.38p | 10.50p | 8.32p | 9.25p | 2597103 |
02/03/2017 | 9.50p | 11.00p | 8.62p | 9.38p | 2142213 |
01/03/2017 | 10.63p | 10.75p | 9.02p | 9.50p | 2000784 |
28/02/2017 | 11.00p | 11.40p | 10.15p | 10.63p | 3901665 |
27/02/2017 | 10.50p | 14.40p | 10.25p | 12.13p | 5850048 |
24/02/2017 | 11.38p | 11.38p | 9.90p | 10.50p | 1768578 |
23/02/2017 | 11.75p | 12.75p | 11.04p | 11.38p | 3815414 |
22/02/2017 | 11.75p | 12.60p | 10.80p | 11.38p | 1539266 |
21/02/2017 | 10.38p | 14.80p | 10.10p | 11.75p | 3912511 |
20/02/2017 | 8.25p | 15.74p | 7.25p | 11.63p | 3378397 |
17/02/2017 | 5.50p | 9.73p | 5.50p | 8.38p | 1259788 |
16/02/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
15/02/2017 | 5.50p | 5.50p | 5.01p | 5.50p | 15200 |
14/02/2017 | 5.50p | 5.63p | 5.50p | 5.50p | 0 |
13/02/2017 | 6.00p | 6.00p | 5.45p | 5.63p | 15725 |
10/02/2017 | 6.00p | 6.00p | 5.88p | 6.00p | 29271 |
09/02/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
08/02/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
07/02/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
06/02/2017 | 6.00p | 6.00p | 5.30p | 6.00p | 20912 |
03/02/2017 | 5.75p | 6.44p | 5.67p | 6.00p | 75161 |
02/02/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
01/02/2017 | 5.63p | 6.00p | 5.25p | 5.75p | 69478 |
31/01/2017 | 5.63p | 5.63p | 5.55p | 5.63p | 8113 |
30/01/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
27/01/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
26/01/2017 | 5.63p | 5.63p | 5.25p | 5.63p | 35226 |
25/01/2017 | 5.63p | 5.63p | 5.25p | 5.63p | 250179 |
24/01/2017 | 5.75p | 5.63p | 5.63p | 5.63p | 0 |
23/01/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
20/01/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
19/01/2017 | 5.63p | 5.63p | 5.25p | 5.63p | 494 |
18/01/2017 | 5.50p | 5.76p | 5.50p | 5.63p | 17600 |
17/01/2017 | 5.50p | 5.50p | 5.00p | 5.50p | 4234 |
16/01/2017 | 5.75p | 5.75p | 5.00p | 5.50p | 20052 |
13/01/2017 | 6.00p | 6.00p | 5.25p | 5.75p | 42621 |
12/01/2017 | 6.00p | 6.00p | 5.50p | 6.00p | 10500 |
11/01/2017 | 6.00p | 6.00p | 5.50p | 6.00p | 5110 |
10/01/2017 | 6.13p | 6.13p | 5.75p | 6.00p | 3392 |
09/01/2017 | 6.13p | 6.13p | 5.75p | 6.13p | 3786 |
06/01/2017 | 6.25p | 6.25p | 6.01p | 6.13p | 5202 |
05/01/2017 | 6.25p | 6.25p | 6.01p | 6.25p | 1908 |
04/01/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
03/01/2017 | 6.13p | 6.25p | 5.75p | 6.25p | 25749 |
30/12/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
29/12/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
28/12/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
23/12/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
22/12/2016 | 6.13p | 6.25p | 5.75p | 6.13p | 4750 |
21/12/2016 | 6.13p | 6.40p | 6.13p | 6.13p | 7813 |
20/12/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
19/12/2016 | 6.13p | 6.13p | 5.76p | 6.13p | 100 |
16/12/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
15/12/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
14/12/2016 | 5.88p | 6.40p | 5.88p | 6.13p | 9219 |
13/12/2016 | 5.88p | 5.88p | 5.50p | 5.88p | 6000 |
12/12/2016 | 6.13p | 6.13p | 5.10p | 5.88p | 57047 |
09/12/2016 | 6.00p | 6.25p | 6.00p | 6.13p | 25500 |
08/12/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
07/12/2016 | 5.63p | 7.60p | 5.50p | 6.00p | 523680 |
06/12/2016 | 5.25p | 5.25p | 5.16p | 5.25p | 1627 |
05/12/2016 | 5.25p | 5.50p | 5.15p | 5.25p | 22487 |
02/12/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
01/12/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
30/11/2016 | 5.25p | 5.50p | 5.10p | 5.25p | 16908 |
29/11/2016 | 5.25p | 5.48p | 4.75p | 5.25p | 17610 |
28/11/2016 | 5.38p | 5.38p | 5.11p | 5.25p | 1836 |
25/11/2016 | 5.38p | 5.64p | 5.38p | 5.38p | 17000 |
24/11/2016 | 5.50p | 5.50p | 5.00p | 5.38p | 4430 |
23/11/2016 | 5.50p | 5.62p | 5.50p | 5.50p | 854 |
22/11/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
21/11/2016 | 5.50p | 5.58p | 5.50p | 5.50p | 40252 |
18/11/2016 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
17/11/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
16/11/2016 | 5.50p | 5.50p | 5.25p | 5.50p | 100 |
15/11/2016 | 5.50p | 5.50p | 5.26p | 5.50p | 1753 |
14/11/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
11/11/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
10/11/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
09/11/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
08/11/2016 | 5.50p | 5.50p | 5.25p | 5.50p | 750 |
07/11/2016 | 5.63p | 5.63p | 5.26p | 5.63p | 10000 |
04/11/2016 | 5.50p | 5.88p | 5.50p | 5.63p | 36320 |
03/11/2016 | 5.50p | 5.50p | 5.26p | 5.50p | 2000 |
02/11/2016 | 5.50p | 5.50p | 5.26p | 5.50p | 5293 |
01/11/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
31/10/2016 | 6.38p | 6.38p | 5.25p | 5.50p | 84961 |
28/10/2016 | 6.50p | 6.50p | 6.10p | 6.38p | 60436 |
27/10/2016 | 5.63p | 7.50p | 5.63p | 6.50p | 218190 |
26/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
25/10/2016 | 5.63p | 5.85p | 5.63p | 5.63p | 8677 |
24/10/2016 | 5.63p | 5.63p | 5.32p | 5.63p | 18109 |
21/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
20/10/2016 | 5.75p | 5.75p | 5.47p | 5.63p | 5497 |
19/10/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
18/10/2016 | 5.75p | 6.00p | 5.75p | 5.75p | 833 |
17/10/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
14/10/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
13/10/2016 | 5.50p | 5.87p | 5.35p | 5.75p | 23000 |
12/10/2016 | 5.50p | 5.50p | 5.26p | 5.50p | 912 |
11/10/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
10/10/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
07/10/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
06/10/2016 | 5.50p | 5.50p | 5.26p | 5.50p | 1354 |
05/10/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
04/10/2016 | 5.63p | 5.63p | 5.29p | 5.50p | 13680 |
03/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
30/09/2016 | 5.75p | 5.75p | 5.50p | 5.63p | 5794 |
29/09/2016 | 5.88p | 5.88p | 5.51p | 5.75p | 10638 |
28/09/2016 | 6.13p | 6.13p | 5.82p | 5.88p | 10000 |
27/09/2016 | 6.38p | 6.38p | 5.85p | 6.13p | 19167 |
26/09/2016 | 5.75p | 6.13p | 5.75p | 6.00p | 10000 |
23/09/2016 | 5.63p | 5.75p | 5.60p | 5.75p | 57562 |
22/09/2016 | 5.38p | 5.75p | 5.00p | 5.63p | 60400 |
21/09/2016 | 5.38p | 5.38p | 5.00p | 5.38p | 2201 |
20/09/2016 | 5.38p | 5.38p | 5.00p | 5.38p | 300 |
19/09/2016 | 5.50p | 5.50p | 4.88p | 5.38p | 44329 |
16/09/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
15/09/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
14/09/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
13/09/2016 | 5.50p | 5.50p | 5.00p | 5.50p | 612 |
12/09/2016 | 5.63p | 5.63p | 5.28p | 5.50p | 5611 |
09/09/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
08/09/2016 | 5.63p | 5.63p | 5.28p | 5.63p | 1893 |
07/09/2016 | 5.63p | 5.80p | 5.63p | 5.63p | 5000 |
06/09/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
05/09/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
02/09/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
01/09/2016 | 5.63p | 5.63p | 5.28p | 5.63p | 1000 |
31/08/2016 | 5.63p | 5.63p | 5.28p | 5.63p | 5000 |
30/08/2016 | 5.63p | 5.80p | 5.28p | 5.63p | 11935 |
26/08/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
25/08/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
24/08/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
23/08/2016 | 5.63p | 5.63p | 5.28p | 5.63p | 8087 |
22/08/2016 | 5.63p | 5.83p | 5.28p | 5.63p | 23218 |
19/08/2016 | 5.63p | 5.83p | 5.25p | 5.63p | 56939 |
18/08/2016 | 5.63p | 5.83p | 5.25p | 5.63p | 52000 |
17/08/2016 | 5.75p | 5.75p | 5.50p | 5.63p | 105652 |
16/08/2016 | 5.75p | 5.75p | 5.63p | 5.75p | 25441 |
15/08/2016 | 5.88p | 6.00p | 5.51p | 5.75p | 41184 |
12/08/2016 | 5.38p | 6.00p | 5.15p | 5.88p | 114839 |
11/08/2016 | 5.38p | 5.65p | 5.38p | 5.38p | 17699 |
10/08/2016 | 5.50p | 5.69p | 5.06p | 5.38p | 71322 |
09/08/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
08/08/2016 | 5.63p | 5.95p | 5.01p | 5.50p | 193570 |
05/08/2016 | 6.00p | 6.00p | 5.25p | 5.63p | 139463 |
04/08/2016 | 4.88p | 6.73p | 4.88p | 6.00p | 460193 |
03/08/2016 | 4.38p | 5.25p | 3.75p | 5.00p | 296048 |
02/08/2016 | 4.50p | 4.50p | 4.10p | 4.38p | 19084 |
01/08/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 46929 |
29/07/2016 | 3.88p | 4.90p | 3.88p | 4.50p | 340953 |
28/07/2016 | 3.88p | 3.94p | 3.88p | 3.88p | 17552 |
27/07/2016 | 4.25p | 4.25p | 3.75p | 3.88p | 50198 |
26/07/2016 | 4.38p | 4.38p | 4.00p | 4.25p | 5000 |
25/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
22/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
21/07/2016 | 4.38p | 4.38p | 4.10p | 4.38p | 4101 |
20/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
19/07/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 100 |
18/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
15/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
14/07/2016 | 4.88p | 5.00p | 4.00p | 4.38p | 96354 |
13/07/2016 | 4.63p | 5.58p | 4.55p | 4.88p | 289875 |
12/07/2016 | 4.25p | 4.89p | 4.25p | 4.63p | 129600 |
11/07/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
08/07/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
07/07/2016 | 4.25p | 4.25p | 4.03p | 4.25p | 1908 |
*Close Price adjusted for both dividends and splits