Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/09/2015 | 4.13p | 4.50p | 4.05p | 4.25p | 219940 |
14/09/2015 | 4.50p | 4.95p | 3.67p | 3.88p | 691289 |
11/09/2015 | 4.63p | 4.69p | 4.27p | 4.50p | 38280 |
10/09/2015 | 4.25p | 4.50p | 4.00p | 4.50p | 554778 |
09/09/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
08/09/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
07/09/2015 | 4.38p | 4.40p | 4.25p | 4.25p | 5000 |
04/09/2015 | 4.38p | 4.38p | 4.10p | 4.38p | 460 |
03/09/2015 | 4.38p | 4.69p | 4.10p | 4.38p | 55860 |
02/09/2015 | 4.50p | 4.80p | 4.15p | 4.38p | 156875 |
01/09/2015 | 4.25p | 4.80p | 4.03p | 4.50p | 217144 |
28/08/2015 | 4.13p | 4.45p | 3.95p | 4.25p | 73060 |
27/08/2015 | 4.25p | 4.25p | 3.90p | 4.13p | 321807 |
26/08/2015 | 5.13p | 5.13p | 3.50p | 4.25p | 860606 |
25/08/2015 | 6.25p | 6.35p | 6.01p | 6.25p | 11563 |
24/08/2015 | 5.63p | 6.45p | 5.63p | 6.25p | 394231 |
21/08/2015 | 5.00p | 7.96p | 5.00p | 5.63p | 2612842 |
20/08/2015 | 4.63p | 5.19p | 4.32p | 5.00p | 186625 |
19/08/2015 | 4.75p | 4.75p | 4.50p | 4.63p | 8624 |
18/08/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
17/08/2015 | 4.88p | 5.00p | 4.50p | 4.75p | 33508 |
14/08/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
13/08/2015 | 4.88p | 4.88p | 4.50p | 4.88p | 10000 |
12/08/2015 | 4.88p | 5.00p | 4.55p | 4.88p | 25034 |
11/08/2015 | 4.88p | 5.01p | 4.88p | 4.88p | 4000 |
10/08/2015 | 4.88p | 4.88p | 4.65p | 4.88p | 14425 |
07/08/2015 | 5.00p | 5.00p | 4.65p | 4.88p | 25525 |
06/08/2015 | 5.00p | 5.00p | 4.75p | 5.00p | 150845 |
05/08/2015 | 5.00p | 5.14p | 4.85p | 5.00p | 29451 |
04/08/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
03/08/2015 | 5.00p | 5.15p | 4.85p | 5.00p | 8900 |
31/07/2015 | 5.00p | 5.15p | 4.85p | 5.00p | 40669 |
30/07/2015 | 5.00p | 5.15p | 5.00p | 5.00p | 113035 |
29/07/2015 | 4.75p | 5.25p | 4.63p | 5.00p | 75387 |
28/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
27/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
24/07/2015 | 4.75p | 5.00p | 4.61p | 4.75p | 8970 |
23/07/2015 | 5.00p | 5.00p | 4.61p | 4.75p | 53227 |
22/07/2015 | 5.25p | 5.25p | 4.80p | 5.00p | 27992 |
21/07/2015 | 5.13p | 6.40p | 5.00p | 5.25p | 1922864 |
20/07/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 39904 |
17/07/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 3375 |
16/07/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 78589 |
15/07/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
14/07/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
13/07/2015 | 5.13p | 5.50p | 5.00p | 5.13p | 39849 |
10/07/2015 | 5.13p | 5.13p | 5.05p | 5.13p | 25060 |
09/07/2015 | 5.13p | 5.21p | 5.08p | 5.13p | 44245 |
08/07/2015 | 6.00p | 6.00p | 5.00p | 5.25p | 474818 |
07/07/2015 | 6.13p | 6.13p | 5.75p | 6.00p | 20340 |
06/07/2015 | 6.13p | 6.25p | 5.75p | 6.13p | 10000 |
03/07/2015 | 6.13p | 6.35p | 6.13p | 6.13p | 13006 |
02/07/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 12949 |
01/07/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
30/06/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
29/06/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 59789 |
26/06/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
25/06/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
24/06/2015 | 6.13p | 6.15p | 6.10p | 6.13p | 100000 |
23/06/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 5224 |
22/06/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 40647 |
19/06/2015 | 6.25p | 6.25p | 5.75p | 6.13p | 42938 |
18/06/2015 | 7.25p | 7.35p | 5.88p | 6.25p | 334588 |
17/06/2015 | 5.63p | 10.00p | 5.63p | 7.25p | 2663612 |
16/06/2015 | 5.63p | 5.78p | 5.63p | 5.63p | 20214 |
15/06/2015 | 5.25p | 5.85p | 5.00p | 5.63p | 548966 |
12/06/2015 | 5.25p | 5.25p | 5.00p | 5.25p | 29124 |
11/06/2015 | 5.25p | 5.50p | 5.20p | 5.25p | 31298 |
10/06/2015 | 5.25p | 5.25p | 5.20p | 5.25p | 12000 |
09/06/2015 | 5.25p | 5.25p | 5.20p | 5.25p | 3719 |
08/06/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
05/06/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
04/06/2015 | 5.25p | 5.25p | 5.20p | 5.25p | 19751 |
03/06/2015 | 5.25p | 5.25p | 5.20p | 5.25p | 9808 |
02/06/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
01/06/2015 | 5.25p | 5.28p | 5.00p | 5.25p | 23914 |
29/05/2015 | 5.25p | 5.45p | 5.00p | 5.25p | 7246 |
28/05/2015 | 5.50p | 5.50p | 5.00p | 5.25p | 30000 |
27/05/2015 | 5.50p | 5.50p | 5.40p | 5.50p | 2000 |
26/05/2015 | 5.63p | 5.63p | 5.06p | 5.50p | 46700 |
22/05/2015 | 5.50p | 5.63p | 5.50p | 5.63p | 0 |
21/05/2015 | 5.88p | 5.88p | 5.25p | 5.50p | 44099 |
20/05/2015 | 5.88p | 5.88p | 5.50p | 5.88p | 26078 |
19/05/2015 | 5.88p | 5.88p | 5.25p | 5.88p | 504846 |
18/05/2015 | 6.25p | 6.25p | 5.00p | 5.88p | 556140 |
15/05/2015 | 6.50p | 6.50p | 6.00p | 6.25p | 90525 |
14/05/2015 | 6.50p | 6.60p | 6.00p | 6.50p | 40000 |
13/05/2015 | 6.63p | 6.63p | 6.25p | 6.50p | 20000 |
12/05/2015 | 6.63p | 6.63p | 6.25p | 6.63p | 2800 |
11/05/2015 | 6.75p | 6.75p | 6.25p | 6.63p | 25133 |
08/05/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 100800 |
07/05/2015 | 6.75p | 6.75p | 6.72p | 6.75p | 23800 |
06/05/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 16595 |
05/05/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 50000 |
01/05/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 75000 |
30/04/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 65700 |
29/04/2015 | 6.88p | 6.90p | 6.55p | 6.75p | 72435 |
28/04/2015 | 6.75p | 6.90p | 6.75p | 6.88p | 37383 |
27/04/2015 | 7.25p | 7.25p | 6.51p | 6.75p | 150826 |
24/04/2015 | 7.25p | 7.25p | 7.03p | 7.25p | 1053 |
23/04/2015 | 7.38p | 7.38p | 7.01p | 7.25p | 17977 |
22/04/2015 | 7.25p | 7.38p | 7.25p | 7.38p | 63347 |
21/04/2015 | 7.25p | 7.25p | 7.03p | 7.25p | 8202 |
20/04/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
17/04/2015 | 7.25p | 7.25p | 7.03p | 7.25p | 7000 |
16/04/2015 | 7.25p | 7.35p | 7.00p | 7.25p | 67406 |
15/04/2015 | 7.25p | 7.50p | 7.05p | 7.25p | 78174 |
14/04/2015 | 8.00p | 8.00p | 7.04p | 7.25p | 105214 |
13/04/2015 | 8.00p | 8.00p | 7.50p | 8.00p | 2657 |
10/04/2015 | 8.00p | 8.00p | 7.50p | 8.00p | 18924 |
09/04/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
08/04/2015 | 8.00p | 8.10p | 7.50p | 8.00p | 61596 |
07/04/2015 | 8.25p | 8.25p | 7.50p | 8.00p | 20500 |
02/04/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 11450 |
01/04/2015 | 8.75p | 8.75p | 8.00p | 8.25p | 25986 |
31/03/2015 | 8.88p | 8.88p | 8.50p | 8.75p | 38165 |
30/03/2015 | 9.25p | 9.25p | 8.60p | 8.88p | 248643 |
27/03/2015 | 9.50p | 9.63p | 9.00p | 9.25p | 146039 |
26/03/2015 | 9.38p | 10.00p | 9.00p | 9.50p | 677569 |
25/03/2015 | 9.38p | 9.75p | 9.00p | 9.38p | 7734 |
24/03/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
23/03/2015 | 9.38p | 9.38p | 9.00p | 9.38p | 28188 |
20/03/2015 | 9.13p | 9.40p | 9.01p | 9.38p | 43804 |
19/03/2015 | 9.25p | 9.25p | 9.01p | 9.13p | 24293 |
18/03/2015 | 9.50p | 9.75p | 9.25p | 9.25p | 25071 |
17/03/2015 | 9.38p | 9.50p | 9.25p | 9.50p | 15419 |
16/03/2015 | 9.50p | 9.50p | 9.25p | 9.50p | 2580 |
13/03/2015 | 9.63p | 9.63p | 9.00p | 9.50p | 57200 |
12/03/2015 | 9.63p | 9.63p | 9.25p | 9.63p | 1000 |
11/03/2015 | 9.50p | 9.63p | 9.01p | 9.63p | 26559 |
10/03/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 5000 |
09/03/2015 | 9.50p | 9.50p | 9.01p | 9.50p | 9200 |
06/03/2015 | 9.63p | 9.65p | 9.45p | 9.50p | 36500 |
05/03/2015 | 9.63p | 9.70p | 9.25p | 9.63p | 46128 |
04/03/2015 | 10.00p | 10.00p | 9.50p | 9.63p | 10000 |
03/03/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 34542 |
02/03/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 17666 |
27/02/2015 | 10.00p | 10.00p | 9.00p | 10.00p | 140382 |
26/02/2015 | 10.00p | 10.00p | 9.90p | 10.00p | 20202 |
25/02/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
24/02/2015 | 9.63p | 10.00p | 9.63p | 10.00p | 6589 |
23/02/2015 | 9.88p | 9.88p | 9.25p | 9.88p | 49205 |
20/02/2015 | 9.63p | 9.70p | 9.63p | 9.63p | 1030 |
19/02/2015 | 10.00p | 10.00p | 9.15p | 9.63p | 114602 |
18/02/2015 | 10.00p | 10.00p | 9.75p | 10.00p | 25063 |
17/02/2015 | 10.00p | 10.13p | 10.00p | 10.00p | 864 |
16/02/2015 | 10.13p | 10.13p | 9.75p | 10.00p | 14604 |
13/02/2015 | 10.13p | 10.13p | 9.80p | 10.13p | 2786 |
12/02/2015 | 10.25p | 10.25p | 9.80p | 10.13p | 37955 |
11/02/2015 | 10.25p | 10.25p | 10.00p | 10.25p | 3000 |
10/02/2015 | 10.25p | 10.25p | 10.00p | 10.25p | 10448 |
09/02/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
06/02/2015 | 10.25p | 10.25p | 10.00p | 10.25p | 1312 |
05/02/2015 | 10.25p | 10.25p | 10.00p | 10.25p | 14414 |
04/02/2015 | 10.38p | 10.39p | 10.03p | 10.25p | 15400 |
03/02/2015 | 11.00p | 11.00p | 10.25p | 10.25p | 44063 |
02/02/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
30/01/2015 | 11.13p | 11.13p | 10.50p | 11.00p | 129122 |
29/01/2015 | 11.00p | 12.36p | 10.60p | 11.13p | 512011 |
28/01/2015 | 10.13p | 10.50p | 9.90p | 10.13p | 4988 |
27/01/2015 | 10.50p | 10.50p | 9.90p | 10.13p | 244471 |
26/01/2015 | 11.00p | 11.00p | 10.00p | 10.50p | 117771 |
23/01/2015 | 11.25p | 11.25p | 10.25p | 11.00p | 141957 |
22/01/2015 | 11.25p | 11.25p | 11.19p | 11.25p | 4000 |
21/01/2015 | 11.25p | 11.25p | 11.00p | 11.25p | 13510 |
20/01/2015 | 11.50p | 11.50p | 11.00p | 11.25p | 34779 |
19/01/2015 | 11.88p | 11.88p | 11.25p | 11.50p | 112856 |
16/01/2015 | 12.00p | 12.00p | 11.50p | 11.88p | 15805 |
15/01/2015 | 12.00p | 12.00p | 11.50p | 12.00p | 938 |
14/01/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
13/01/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
12/01/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
09/01/2015 | 12.00p | 12.00p | 11.50p | 12.00p | 13250 |
08/01/2015 | 12.00p | 12.00p | 11.50p | 12.00p | 7196 |
07/01/2015 | 12.25p | 12.25p | 11.25p | 12.00p | 101374 |
06/01/2015 | 12.88p | 12.88p | 11.75p | 12.25p | 37214 |
05/01/2015 | 12.88p | 13.00p | 12.50p | 12.88p | 29399 |
02/01/2015 | 12.88p | 13.00p | 12.50p | 12.88p | 10770 |
31/12/2014 | 11.13p | 12.90p | 11.13p | 12.88p | 308425 |
30/12/2014 | 11.75p | 11.75p | 11.00p | 11.13p | 42226 |
29/12/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
24/12/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
23/12/2014 | 11.75p | 12.25p | 11.30p | 11.75p | 22550 |
22/12/2014 | 12.00p | 12.00p | 11.50p | 11.75p | 14818 |
19/12/2014 | 12.00p | 12.25p | 11.55p | 12.00p | 9972 |
18/12/2014 | 12.00p | 12.05p | 11.25p | 12.00p | 81604 |
17/12/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
16/12/2014 | 12.38p | 12.38p | 11.50p | 12.00p | 70500 |
15/12/2014 | 12.38p | 12.50p | 11.94p | 12.38p | 11000 |
12/12/2014 | 12.75p | 12.75p | 11.91p | 12.38p | 59244 |
11/12/2014 | 12.88p | 13.00p | 12.50p | 12.75p | 25096 |
10/12/2014 | 13.25p | 13.25p | 12.50p | 12.88p | 10000 |
09/12/2014 | 13.50p | 13.50p | 12.60p | 13.25p | 55000 |
08/12/2014 | 13.50p | 13.75p | 13.00p | 13.50p | 1986 |
05/12/2014 | 13.50p | 13.50p | 13.10p | 13.50p | 20971 |
04/12/2014 | 13.50p | 13.50p | 13.15p | 13.50p | 1224 |
03/12/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
02/12/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
01/12/2014 | 13.50p | 13.50p | 13.15p | 13.50p | 911 |
28/11/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
*Close Price adjusted for both dividends and splits