Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2014 | 10.63p | 10.63p | 10.25p | 10.38p | 69163 |
29/01/2014 | 11.00p | 11.00p | 10.50p | 10.63p | 364105 |
28/01/2014 | 11.00p | 11.10p | 10.82p | 11.00p | 69587 |
27/01/2014 | 11.38p | 11.55p | 10.80p | 11.00p | 626058 |
24/01/2014 | 10.63p | 11.70p | 10.63p | 11.38p | 520482 |
23/01/2014 | 10.13p | 10.90p | 10.05p | 10.63p | 641154 |
22/01/2014 | 10.00p | 10.25p | 10.00p | 10.13p | 247342 |
21/01/2014 | 9.75p | 10.40p | 9.65p | 10.00p | 408536 |
20/01/2014 | 10.25p | 10.25p | 9.75p | 9.75p | 264864 |
17/01/2014 | 10.50p | 10.50p | 10.00p | 10.25p | 375190 |
16/01/2014 | 10.63p | 10.63p | 10.25p | 10.50p | 111992 |
15/01/2014 | 10.75p | 10.88p | 10.25p | 10.63p | 272814 |
14/01/2014 | 10.75p | 10.75p | 10.50p | 10.75p | 14000 |
13/01/2014 | 11.00p | 11.00p | 10.50p | 10.75p | 184830 |
10/01/2014 | 10.88p | 11.00p | 10.75p | 11.00p | 78561 |
09/01/2014 | 10.88p | 11.00p | 10.80p | 10.88p | 143250 |
08/01/2014 | 11.25p | 11.37p | 10.80p | 10.88p | 505383 |
07/01/2014 | 11.25p | 11.50p | 11.05p | 11.25p | 382426 |
06/01/2014 | 10.75p | 11.48p | 10.75p | 11.25p | 525924 |
03/01/2014 | 11.13p | 11.39p | 10.51p | 10.75p | 458123 |
02/01/2014 | 11.38p | 11.50p | 10.52p | 11.13p | 1091866 |
31/12/2013 | 11.63p | 11.63p | 11.34p | 11.38p | 472075 |
30/12/2013 | 11.38p | 11.75p | 11.25p | 11.63p | 925310 |
27/12/2013 | 10.50p | 11.50p | 10.29p | 11.38p | 1198569 |
24/12/2013 | 10.50p | 10.66p | 10.28p | 10.50p | 55915 |
23/12/2013 | 10.63p | 10.75p | 10.25p | 10.50p | 1049036 |
20/12/2013 | 10.63p | 10.98p | 10.25p | 10.63p | 295563 |
19/12/2013 | 10.25p | 10.95p | 10.25p | 10.63p | 1260577 |
18/12/2013 | 9.50p | 10.50p | 9.50p | 10.25p | 644516 |
17/12/2013 | 9.63p | 9.69p | 9.25p | 9.50p | 305147 |
16/12/2013 | 10.13p | 10.13p | 9.55p | 9.63p | 607536 |
13/12/2013 | 9.25p | 10.50p | 8.83p | 10.13p | 1428668 |
12/12/2013 | 9.13p | 9.48p | 9.00p | 9.25p | 279501 |
11/12/2013 | 8.88p | 9.25p | 8.80p | 9.25p | 251146 |
10/12/2013 | 8.88p | 8.88p | 8.70p | 8.88p | 95000 |
09/12/2013 | 8.88p | 8.88p | 8.50p | 8.88p | 2500 |
06/12/2013 | 9.25p | 9.25p | 8.50p | 9.00p | 447857 |
05/12/2013 | 9.50p | 9.50p | 9.15p | 9.25p | 155023 |
04/12/2013 | 9.63p | 9.63p | 9.25p | 9.50p | 156511 |
03/12/2013 | 9.63p | 9.63p | 9.53p | 9.63p | 3307 |
02/12/2013 | 9.75p | 10.00p | 9.50p | 9.63p | 825677 |
29/11/2013 | 9.63p | 9.75p | 9.50p | 9.75p | 306587 |
28/11/2013 | 9.50p | 9.87p | 9.25p | 9.63p | 830429 |
27/11/2013 | 9.50p | 9.60p | 9.34p | 9.50p | 320533 |
26/11/2013 | 9.25p | 9.69p | 9.25p | 9.50p | 286238 |
25/11/2013 | 9.25p | 9.75p | 9.15p | 9.25p | 414175 |
22/11/2013 | 10.13p | 10.50p | 8.33p | 9.25p | 1104405 |
21/11/2013 | 9.13p | 10.19p | 9.00p | 10.13p | 1345158 |
20/11/2013 | 8.13p | 9.45p | 8.10p | 9.00p | 2270321 |
19/11/2013 | 7.25p | 8.49p | 7.00p | 8.00p | 2141862 |
18/11/2013 | 7.25p | 7.30p | 7.02p | 7.25p | 140000 |
15/11/2013 | 7.25p | 7.30p | 7.03p | 7.25p | 11200 |
14/11/2013 | 7.25p | 7.55p | 7.03p | 7.25p | 237410 |
13/11/2013 | 7.38p | 7.38p | 7.01p | 7.25p | 69822 |
12/11/2013 | 7.25p | 7.44p | 7.01p | 7.38p | 166995 |
11/11/2013 | 7.50p | 7.50p | 7.10p | 7.25p | 235678 |
08/11/2013 | 7.75p | 7.80p | 7.30p | 7.50p | 166334 |
07/11/2013 | 7.88p | 7.88p | 7.50p | 7.75p | 75522 |
06/11/2013 | 8.25p | 8.45p | 7.50p | 7.88p | 713800 |
05/11/2013 | 7.38p | 8.50p | 7.38p | 8.25p | 1215319 |
04/11/2013 | 6.88p | 7.50p | 6.68p | 7.38p | 564488 |
01/11/2013 | 6.75p | 7.20p | 6.73p | 6.88p | 263589 |
31/10/2013 | 6.50p | 7.20p | 6.50p | 6.75p | 495612 |
30/10/2013 | 6.50p | 6.62p | 6.25p | 6.50p | 437786 |
29/10/2013 | 6.50p | 6.65p | 6.50p | 6.50p | 119835 |
28/10/2013 | 6.50p | 6.62p | 6.30p | 6.50p | 52659 |
25/10/2013 | 6.38p | 6.59p | 6.38p | 6.50p | 1184131 |
24/10/2013 | 6.38p | 6.44p | 6.25p | 6.38p | 332036 |
23/10/2013 | 6.25p | 6.47p | 6.16p | 6.38p | 366937 |
22/10/2013 | 6.25p | 6.49p | 6.16p | 6.25p | 642309 |
21/10/2013 | 6.25p | 6.50p | 6.13p | 6.25p | 262713 |
18/10/2013 | 6.25p | 6.50p | 6.17p | 6.25p | 717064 |
17/10/2013 | 6.00p | 6.49p | 5.85p | 6.25p | 649892 |
16/10/2013 | 6.00p | 6.00p | 5.90p | 6.00p | 86980 |
15/10/2013 | 6.00p | 6.20p | 5.85p | 6.00p | 67808 |
14/10/2013 | 5.88p | 6.13p | 5.88p | 6.00p | 124000 |
11/10/2013 | 5.88p | 5.97p | 5.80p | 5.88p | 90545 |
10/10/2013 | 6.00p | 6.00p | 5.85p | 5.88p | 60364 |
09/10/2013 | 6.00p | 6.25p | 6.00p | 6.25p | 8098 |
08/10/2013 | 6.13p | 6.19p | 6.00p | 6.00p | 117095 |
07/10/2013 | 6.13p | 6.19p | 6.01p | 6.13p | 26000 |
04/10/2013 | 6.25p | 6.25p | 6.00p | 6.13p | 125000 |
03/10/2013 | 6.38p | 6.38p | 6.08p | 6.25p | 50223 |
02/10/2013 | 6.38p | 6.45p | 6.38p | 6.38p | 3300 |
01/10/2013 | 6.25p | 6.50p | 6.25p | 6.38p | 124462 |
30/09/2013 | 6.25p | 6.45p | 6.05p | 6.25p | 87629 |
27/09/2013 | 5.88p | 6.90p | 5.88p | 6.25p | 430862 |
26/09/2013 | 5.75p | 6.00p | 5.75p | 5.88p | 199447 |
25/09/2013 | 5.45p | 5.75p | 5.30p | 5.75p | 615750 |
24/09/2013 | 5.13p | 5.67p | 5.13p | 5.45p | 326157 |
23/09/2013 | 5.38p | 5.38p | 5.00p | 5.13p | 56417 |
20/09/2013 | 5.38p | 5.38p | 5.30p | 5.38p | 50000 |
19/09/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 77450 |
18/09/2013 | 5.38p | 5.44p | 5.38p | 5.38p | 18062 |
17/09/2013 | 5.38p | 5.40p | 5.10p | 5.38p | 343853 |
16/09/2013 | 5.38p | 5.50p | 5.00p | 5.38p | 90029 |
13/09/2013 | 5.75p | 5.75p | 5.00p | 5.38p | 394161 |
12/09/2013 | 5.88p | 6.00p | 5.25p | 5.75p | 145925 |
11/09/2013 | 5.88p | 5.88p | 5.65p | 5.88p | 50000 |
10/09/2013 | 6.13p | 6.13p | 5.88p | 5.88p | 36256 |
09/09/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 50886 |
06/09/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 140438 |
05/09/2013 | 6.13p | 6.13p | 6.10p | 6.13p | 8000 |
04/09/2013 | 6.25p | 6.25p | 6.03p | 6.13p | 121714 |
03/09/2013 | 6.25p | 6.45p | 6.10p | 6.25p | 126211 |
02/09/2013 | 6.25p | 6.48p | 6.05p | 6.25p | 226950 |
30/08/2013 | 6.38p | 6.48p | 6.25p | 6.25p | 232605 |
29/08/2013 | 6.38p | 6.38p | 6.25p | 6.38p | 432 |
28/08/2013 | 7.00p | 7.45p | 6.25p | 6.38p | 355244 |
27/08/2013 | 6.25p | 7.40p | 6.00p | 7.00p | 356704 |
23/08/2013 | 6.25p | 6.25p | 6.05p | 6.13p | 98901 |
22/08/2013 | 6.25p | 6.25p | 6.02p | 6.25p | 59077 |
21/08/2013 | 6.25p | 6.25p | 6.05p | 6.25p | 38598 |
20/08/2013 | 6.25p | 6.25p | 6.04p | 6.25p | 34249 |
19/08/2013 | 6.25p | 6.25p | 6.04p | 6.25p | 19000 |
16/08/2013 | 6.38p | 6.50p | 6.25p | 6.25p | 207857 |
15/08/2013 | 6.50p | 6.64p | 6.28p | 6.50p | 48907 |
14/08/2013 | 6.50p | 6.74p | 6.32p | 6.50p | 95665 |
13/08/2013 | 6.75p | 6.75p | 6.03p | 6.50p | 284286 |
12/08/2013 | 6.25p | 7.00p | 6.25p | 6.75p | 464951 |
09/08/2013 | 5.88p | 6.50p | 5.50p | 6.25p | 1135053 |
08/08/2013 | 5.25p | 6.20p | 5.11p | 6.00p | 408731 |
07/08/2013 | 4.50p | 5.75p | 4.50p | 5.50p | 1092992 |
06/08/2013 | 4.50p | 4.50p | 4.50p | 4.50p | 8100 |
05/08/2013 | 4.50p | 4.50p | 4.31p | 4.50p | 44978 |
02/08/2013 | 4.50p | 4.50p | 4.31p | 4.50p | 10000 |
01/08/2013 | 4.38p | 4.50p | 4.38p | 4.50p | 165578 |
31/07/2013 | 4.38p | 4.50p | 4.38p | 4.38p | 981067 |
30/07/2013 | 4.63p | 4.63p | 4.38p | 4.38p | 52653 |
29/07/2013 | 4.63p | 4.63p | 4.55p | 4.63p | 25000 |
26/07/2013 | 4.63p | 4.63p | 4.26p | 4.63p | 172474 |
25/07/2013 | 4.63p | 4.68p | 4.63p | 4.63p | 30000 |
24/07/2013 | 4.63p | 5.00p | 4.51p | 4.63p | 0 |
23/07/2013 | 4.63p | 4.69p | 4.51p | 4.63p | 0 |
22/07/2013 | 4.63p | 4.69p | 4.51p | 4.63p | 31019 |
19/07/2013 | 4.63p | 4.70p | 4.50p | 4.63p | 170917 |
18/07/2013 | 4.63p | 4.71p | 4.63p | 4.63p | 50000 |
17/07/2013 | 4.63p | 4.71p | 4.50p | 4.63p | 22242 |
16/07/2013 | 4.63p | 4.68p | 4.50p | 4.63p | 70667 |
15/07/2013 | 4.63p | 4.63p | 4.40p | 4.63p | 206000 |
12/07/2013 | 4.63p | 4.75p | 4.63p | 4.63p | 30227 |
11/07/2013 | 4.50p | 4.75p | 4.50p | 4.63p | 210000 |
10/07/2013 | 4.63p | 4.63p | 4.00p | 4.50p | 1218352 |
09/07/2013 | 5.13p | 5.13p | 4.63p | 4.63p | 305000 |
08/07/2013 | 5.38p | 5.38p | 5.00p | 5.25p | 74718 |
05/07/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 37778 |
04/07/2013 | 5.38p | 5.38p | 5.10p | 5.38p | 165000 |
03/07/2013 | 5.38p | 5.38p | 5.30p | 5.38p | 1000 |
02/07/2013 | 5.63p | 5.63p | 5.26p | 5.38p | 104209 |
01/07/2013 | 5.63p | 5.63p | 5.53p | 5.63p | 18219 |
28/06/2013 | 5.63p | 6.00p | 5.53p | 6.00p | 2000 |
27/06/2013 | 5.63p | 5.63p | 5.60p | 5.63p | 0 |
26/06/2013 | 5.63p | 5.63p | 5.60p | 5.63p | 18287 |
25/06/2013 | 5.75p | 5.79p | 5.63p | 5.63p | 25599 |
24/06/2013 | 5.75p | 5.75p | 5.63p | 5.75p | 1523 |
21/06/2013 | 5.75p | 5.80p | 5.75p | 5.75p | 4879 |
20/06/2013 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
19/06/2013 | 5.88p | 5.88p | 5.75p | 5.75p | 24315 |
18/06/2013 | 5.88p | 5.88p | 5.78p | 5.88p | 0 |
17/06/2013 | 5.88p | 5.88p | 5.78p | 5.88p | 10824 |
14/06/2013 | 6.00p | 6.00p | 5.75p | 5.88p | 115000 |
13/06/2013 | 6.00p | 6.00p | 6.00p | 6.00p | 25000 |
12/06/2013 | 5.88p | 6.00p | 5.78p | 6.00p | 27664 |
11/06/2013 | 6.00p | 6.00p | 5.75p | 5.88p | 81000 |
10/06/2013 | 6.00p | 6.00p | 5.79p | 6.00p | 0 |
07/06/2013 | 6.00p | 6.00p | 5.79p | 6.00p | 0 |
06/06/2013 | 6.00p | 6.00p | 5.79p | 6.00p | 70000 |
05/06/2013 | 6.00p | 6.10p | 5.77p | 6.00p | 265858 |
04/06/2013 | 6.00p | 6.25p | 5.76p | 6.00p | 74957 |
03/06/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 180000 |
31/05/2013 | 5.88p | 6.13p | 5.50p | 6.13p | 9000 |
30/05/2013 | 5.88p | 6.25p | 5.85p | 5.88p | 0 |
29/05/2013 | 6.00p | 6.25p | 5.85p | 5.88p | 202000 |
28/05/2013 | 5.75p | 6.14p | 5.75p | 6.00p | 207960 |
24/05/2013 | 5.50p | 5.90p | 5.50p | 5.75p | 185836 |
23/05/2013 | 5.38p | 5.88p | 5.31p | 5.50p | 257483 |
22/05/2013 | 5.63p | 5.63p | 5.31p | 5.38p | 3659889 |
21/05/2013 | 5.25p | 5.75p | 5.25p | 5.75p | 332983 |
20/05/2013 | 6.00p | 6.00p | 5.00p | 5.25p | 1819854 |
17/05/2013 | 6.00p | 6.19p | 5.50p | 6.00p | 219611 |
16/05/2013 | 5.63p | 6.25p | 5.52p | 6.00p | 504403 |
15/05/2013 | 5.88p | 5.88p | 5.52p | 5.63p | 155000 |
14/05/2013 | 5.88p | 5.88p | 5.80p | 5.88p | 43824 |
13/05/2013 | 5.88p | 5.88p | 5.80p | 5.88p | 0 |
10/05/2013 | 5.88p | 5.88p | 5.80p | 5.88p | 3055 |
09/05/2013 | 6.13p | 6.13p | 5.65p | 5.88p | 358612 |
08/05/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 25000 |
07/05/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 26060 |
03/05/2013 | 6.13p | 6.13p | 5.50p | 6.13p | 57610 |
02/05/2013 | 6.13p | 6.13p | 5.50p | 6.13p | 62500 |
01/05/2013 | 6.13p | 6.13p | 5.80p | 6.13p | 95131 |
30/04/2013 | 6.25p | 6.25p | 6.00p | 6.13p | 313155 |
29/04/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
26/04/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 127509 |
25/04/2013 | 6.38p | 6.38p | 6.00p | 6.25p | 89112 |
24/04/2013 | 6.50p | 6.50p | 6.04p | 6.38p | 44500 |
23/04/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 129956 |
22/04/2013 | 6.63p | 6.63p | 6.30p | 6.50p | 78333 |
19/04/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
18/04/2013 | 6.75p | 6.75p | 6.50p | 6.63p | 50066 |
*Close Price adjusted for both dividends and splits