Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/09/2015 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
17/09/2015 | 11.00p | 11.50p | 11.00p | 11.25p | 24000 |
16/09/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
15/09/2015 | 10.50p | 11.25p | 10.50p | 11.00p | 39408 |
14/09/2015 | 13.12p | 13.12p | 10.15p | 10.50p | 331699 |
11/09/2015 | 13.12p | 13.45p | 12.82p | 13.12p | 64795 |
10/09/2015 | 13.12p | 13.12p | 13.12p | 13.12p | 0 |
09/09/2015 | 13.12p | 13.45p | 13.12p | 13.12p | 4000 |
08/09/2015 | 13.12p | 13.32p | 12.82p | 13.12p | 28000 |
07/09/2015 | 13.12p | 13.12p | 12.76p | 13.12p | 1747 |
04/09/2015 | 13.12p | 13.32p | 12.76p | 13.12p | 1186 |
03/09/2015 | 13.00p | 13.26p | 12.75p | 13.12p | 8353 |
02/09/2015 | 13.12p | 13.26p | 12.75p | 13.00p | 25000 |
01/09/2015 | 12.63p | 13.50p | 12.63p | 13.12p | 227782 |
28/08/2015 | 13.00p | 13.00p | 12.50p | 12.63p | 72928 |
27/08/2015 | 12.00p | 13.74p | 11.75p | 13.00p | 562175 |
26/08/2015 | 11.13p | 11.13p | 10.75p | 11.13p | 2542 |
25/08/2015 | 11.13p | 11.40p | 10.75p | 11.13p | 13601 |
24/08/2015 | 11.75p | 11.75p | 11.00p | 11.13p | 68928 |
21/08/2015 | 11.75p | 11.75p | 11.25p | 11.75p | 2347 |
20/08/2015 | 12.00p | 12.10p | 11.25p | 11.75p | 33000 |
19/08/2015 | 11.75p | 12.50p | 11.65p | 12.00p | 154996 |
18/08/2015 | 11.50p | 12.25p | 11.35p | 11.75p | 64135 |
17/08/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
14/08/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
13/08/2015 | 11.75p | 11.75p | 11.35p | 11.50p | 55000 |
12/08/2015 | 11.75p | 12.00p | 11.25p | 11.75p | 31916 |
11/08/2015 | 11.75p | 11.75p | 11.35p | 11.75p | 5000 |
10/08/2015 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
07/08/2015 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
06/08/2015 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
05/08/2015 | 11.38p | 11.82p | 11.38p | 11.75p | 10365 |
04/08/2015 | 11.38p | 11.65p | 11.38p | 11.38p | 100 |
03/08/2015 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
31/07/2015 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
30/07/2015 | 11.38p | 11.38p | 11.00p | 11.38p | 996 |
29/07/2015 | 11.75p | 11.85p | 11.06p | 11.38p | 62865 |
28/07/2015 | 11.75p | 11.75p | 11.25p | 11.75p | 3475 |
27/07/2015 | 11.50p | 11.80p | 11.25p | 11.75p | 65212 |
24/07/2015 | 11.50p | 11.50p | 11.20p | 11.50p | 2478 |
23/07/2015 | 11.50p | 11.90p | 11.50p | 11.50p | 2521 |
22/07/2015 | 11.50p | 12.00p | 11.50p | 11.50p | 16000 |
21/07/2015 | 11.75p | 11.75p | 11.00p | 11.25p | 110633 |
20/07/2015 | 11.75p | 12.05p | 11.75p | 11.75p | 17767 |
17/07/2015 | 11.50p | 12.15p | 11.33p | 11.75p | 48776 |
16/07/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
15/07/2015 | 11.13p | 11.50p | 11.00p | 11.50p | 106989 |
14/07/2015 | 10.75p | 11.13p | 10.75p | 11.13p | 54353 |
13/07/2015 | 10.75p | 10.93p | 10.75p | 10.75p | 10000 |
10/07/2015 | 11.38p | 11.38p | 9.95p | 10.75p | 308074 |
09/07/2015 | 10.75p | 12.15p | 10.75p | 11.38p | 262366 |
08/07/2015 | 10.13p | 11.10p | 10.13p | 10.75p | 610504 |
07/07/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
06/07/2015 | 9.88p | 10.00p | 9.88p | 9.88p | 0 |
03/07/2015 | 10.00p | 10.00p | 9.51p | 9.88p | 25469 |
02/07/2015 | 10.25p | 10.25p | 9.75p | 10.00p | 56539 |
01/07/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
30/06/2015 | 10.25p | 10.25p | 9.75p | 10.25p | 13547 |
29/06/2015 | 10.00p | 10.25p | 9.75p | 10.25p | 20000 |
26/06/2015 | 10.00p | 10.20p | 10.00p | 10.00p | 10355 |
25/06/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
24/06/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
23/06/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
22/06/2015 | 10.00p | 10.00p | 9.53p | 10.00p | 504 |
19/06/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
18/06/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
17/06/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
16/06/2015 | 10.25p | 10.35p | 9.75p | 10.00p | 11736 |
15/06/2015 | 10.25p | 10.25p | 10.06p | 10.25p | 10000 |
12/06/2015 | 10.25p | 10.25p | 10.06p | 10.25p | 8491 |
11/06/2015 | 10.25p | 10.35p | 10.06p | 10.25p | 4482 |
10/06/2015 | 10.25p | 10.35p | 10.06p | 10.25p | 10263 |
09/06/2015 | 10.25p | 10.25p | 10.06p | 10.25p | 10000 |
08/06/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
05/06/2015 | 10.25p | 10.25p | 9.86p | 10.25p | 61351 |
04/06/2015 | 10.25p | 10.25p | 10.00p | 10.25p | 30400 |
03/06/2015 | 10.00p | 10.25p | 10.00p | 10.25p | 0 |
02/06/2015 | 10.00p | 10.50p | 10.00p | 10.00p | 9523 |
01/06/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
29/05/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
28/05/2015 | 9.75p | 10.10p | 9.62p | 10.00p | 78000 |
27/05/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
26/05/2015 | 9.75p | 10.10p | 9.75p | 9.75p | 5000 |
22/05/2015 | 9.75p | 10.10p | 9.51p | 9.75p | 30179 |
21/05/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
20/05/2015 | 9.75p | 9.99p | 9.75p | 9.75p | 30000 |
19/05/2015 | 9.75p | 9.98p | 9.75p | 9.75p | 10000 |
18/05/2015 | 9.75p | 9.75p | 9.35p | 9.75p | 35681 |
15/05/2015 | 9.88p | 9.99p | 9.50p | 9.75p | 79017 |
14/05/2015 | 10.50p | 10.50p | 9.00p | 9.88p | 348482 |
13/05/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
12/05/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
11/05/2015 | 10.25p | 10.25p | 9.85p | 10.25p | 4500 |
08/05/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
07/05/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
06/05/2015 | 9.88p | 10.65p | 9.88p | 10.25p | 70861 |
05/05/2015 | 9.75p | 10.00p | 9.75p | 9.88p | 23000 |
01/05/2015 | 10.00p | 10.00p | 9.00p | 9.75p | 285107 |
30/04/2015 | 10.25p | 10.25p | 9.63p | 10.00p | 105000 |
29/04/2015 | 10.13p | 10.50p | 9.75p | 10.25p | 516290 |
28/04/2015 | 9.50p | 10.40p | 9.11p | 10.13p | 283015 |
27/04/2015 | 9.75p | 9.75p | 9.06p | 9.50p | 64667 |
24/04/2015 | 9.75p | 9.90p | 9.29p | 9.75p | 52896 |
23/04/2015 | 9.75p | 9.75p | 9.29p | 9.75p | 794 |
22/04/2015 | 9.75p | 9.75p | 9.29p | 9.75p | 2944 |
21/04/2015 | 9.75p | 9.75p | 9.29p | 9.75p | 18000 |
20/04/2015 | 9.75p | 9.75p | 9.29p | 9.75p | 1900 |
17/04/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
16/04/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
15/04/2015 | 9.75p | 9.90p | 9.29p | 9.75p | 9885 |
14/04/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
13/04/2015 | 9.75p | 9.90p | 9.75p | 9.75p | 1715 |
10/04/2015 | 9.75p | 9.90p | 9.29p | 9.75p | 8000 |
09/04/2015 | 9.75p | 9.95p | 9.29p | 9.75p | 47411 |
08/04/2015 | 9.75p | 10.00p | 9.29p | 9.75p | 26584 |
07/04/2015 | 9.50p | 9.95p | 9.10p | 9.75p | 27308 |
02/04/2015 | 9.88p | 9.95p | 9.43p | 9.50p | 82786 |
01/04/2015 | 10.00p | 10.00p | 9.55p | 9.88p | 55000 |
31/03/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
30/03/2015 | 10.00p | 10.10p | 10.00p | 10.00p | 3752 |
27/03/2015 | 10.00p | 10.13p | 9.83p | 10.00p | 15138 |
26/03/2015 | 10.00p | 10.00p | 9.80p | 10.00p | 10000 |
25/03/2015 | 10.00p | 10.25p | 9.83p | 10.00p | 10000 |
24/03/2015 | 10.00p | 10.08p | 9.78p | 10.00p | 10896 |
23/03/2015 | 10.00p | 10.00p | 9.81p | 10.00p | 10000 |
20/03/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
19/03/2015 | 10.00p | 10.05p | 9.81p | 10.00p | 25981 |
18/03/2015 | 10.00p | 10.25p | 10.00p | 10.00p | 27350 |
17/03/2015 | 10.00p | 10.15p | 9.63p | 10.00p | 69170 |
16/03/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
13/03/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 14606 |
12/03/2015 | 10.13p | 10.14p | 9.75p | 10.00p | 26523 |
11/03/2015 | 10.13p | 10.40p | 10.13p | 10.13p | 11074 |
10/03/2015 | 9.75p | 10.50p | 9.75p | 10.13p | 15815 |
09/03/2015 | 9.75p | 9.90p | 9.55p | 9.75p | 30000 |
06/03/2015 | 9.75p | 9.85p | 9.75p | 9.75p | 30515 |
05/03/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
04/03/2015 | 9.88p | 9.88p | 9.70p | 9.75p | 17655 |
03/03/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
02/03/2015 | 9.88p | 10.00p | 9.38p | 9.88p | 74746 |
27/02/2015 | 9.88p | 9.90p | 9.88p | 9.88p | 11494 |
26/02/2015 | 10.25p | 10.25p | 9.40p | 9.88p | 68796 |
25/02/2015 | 10.25p | 10.30p | 9.87p | 10.25p | 33942 |
24/02/2015 | 10.25p | 10.25p | 9.96p | 10.25p | 4293 |
23/02/2015 | 10.25p | 10.40p | 9.86p | 10.25p | 101893 |
20/02/2015 | 10.25p | 11.75p | 9.96p | 10.25p | 486772 |
19/02/2015 | 9.63p | 9.88p | 9.63p | 9.75p | 14846 |
18/02/2015 | 9.50p | 9.63p | 9.10p | 9.63p | 39564 |
17/02/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 38379 |
16/02/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
13/02/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 2950 |
12/02/2015 | 9.25p | 9.50p | 9.25p | 9.50p | 25000 |
11/02/2015 | 9.50p | 9.50p | 8.50p | 9.25p | 95000 |
10/02/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
09/02/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 433 |
06/02/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 15405 |
05/02/2015 | 9.50p | 9.57p | 9.00p | 9.50p | 22040 |
04/02/2015 | 9.75p | 9.75p | 9.25p | 9.75p | 11538 |
03/02/2015 | 9.75p | 9.75p | 9.25p | 9.75p | 6750 |
02/02/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
30/01/2015 | 9.75p | 9.75p | 9.25p | 9.75p | 17332 |
29/01/2015 | 9.75p | 9.75p | 9.30p | 9.75p | 2000 |
28/01/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
27/01/2015 | 9.75p | 9.85p | 9.75p | 9.75p | 10482 |
26/01/2015 | 10.00p | 10.00p | 9.00p | 9.75p | 71503 |
23/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 20000 |
22/01/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
21/01/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
20/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 1564 |
19/01/2015 | 10.00p | 10.10p | 10.00p | 10.00p | 4000 |
16/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 8461 |
15/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 27071 |
14/01/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 10028 |
13/01/2015 | 9.38p | 10.00p | 9.25p | 10.00p | 137897 |
12/01/2015 | 9.25p | 9.50p | 9.25p | 9.38p | 25000 |
09/01/2015 | 9.13p | 9.25p | 8.78p | 9.25p | 42297 |
08/01/2015 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
07/01/2015 | 9.13p | 9.25p | 9.13p | 9.13p | 2605 |
06/01/2015 | 9.13p | 9.13p | 8.75p | 9.13p | 16000 |
05/01/2015 | 8.50p | 9.13p | 8.50p | 9.13p | 155000 |
02/01/2015 | 8.63p | 8.63p | 7.88p | 8.50p | 145633 |
31/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
30/12/2014 | 8.63p | 8.63p | 8.50p | 8.63p | 5000 |
29/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
24/12/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 2084 |
23/12/2014 | 8.63p | 8.75p | 8.25p | 8.63p | 5000 |
22/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
19/12/2014 | 8.63p | 8.75p | 8.63p | 8.63p | 0 |
18/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
17/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
16/12/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 12000 |
15/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
12/12/2014 | 8.63p | 8.63p | 8.05p | 8.63p | 10000 |
11/12/2014 | 8.75p | 8.75p | 8.25p | 8.63p | 25000 |
10/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
09/12/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
08/12/2014 | 8.75p | 9.00p | 8.75p | 8.75p | 0 |
05/12/2014 | 8.88p | 8.90p | 8.75p | 8.75p | 5000 |
04/12/2014 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
03/12/2014 | 9.00p | 9.00p | 8.50p | 8.88p | 10000 |
*Close Price adjusted for both dividends and splits