Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2016 | 13.50p | 13.50p | 13.00p | 13.50p | 12303 |
15/06/2016 | 13.25p | 13.95p | 13.05p | 13.50p | 120000 |
14/06/2016 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
13/06/2016 | 13.25p | 13.55p | 12.85p | 13.25p | 31960 |
10/06/2016 | 13.25p | 13.55p | 12.85p | 13.25p | 20400 |
09/06/2016 | 13.25p | 13.25p | 13.05p | 13.25p | 23923 |
08/06/2016 | 13.25p | 13.55p | 13.00p | 13.25p | 105000 |
07/06/2016 | 12.50p | 13.50p | 12.50p | 13.25p | 469831 |
06/06/2016 | 12.50p | 12.80p | 12.00p | 12.50p | 24745 |
03/06/2016 | 12.50p | 12.50p | 12.10p | 12.50p | 2200 |
02/06/2016 | 12.50p | 12.50p | 12.10p | 12.50p | 201 |
01/06/2016 | 12.50p | 12.50p | 12.10p | 12.50p | 1665 |
31/05/2016 | 12.50p | 12.95p | 12.10p | 12.50p | 6200 |
27/05/2016 | 12.50p | 12.95p | 12.10p | 12.50p | 102153 |
26/05/2016 | 12.25p | 12.95p | 12.25p | 12.50p | 173921 |
25/05/2016 | 12.25p | 12.25p | 12.00p | 12.25p | 1500 |
24/05/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
23/05/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
20/05/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
19/05/2016 | 12.25p | 12.25p | 12.00p | 12.25p | 110000 |
18/05/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
17/05/2016 | 12.00p | 12.65p | 12.00p | 12.25p | 158991 |
16/05/2016 | 12.00p | 12.50p | 12.00p | 12.00p | 17775 |
13/05/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
12/05/2016 | 12.00p | 12.50p | 12.00p | 12.00p | 84000 |
11/05/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
10/05/2016 | 12.00p | 12.49p | 12.00p | 12.00p | 64952 |
09/05/2016 | 12.00p | 12.25p | 11.75p | 12.00p | 48825 |
06/05/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
05/05/2016 | 12.00p | 12.49p | 11.75p | 12.00p | 44255 |
04/05/2016 | 12.00p | 12.50p | 12.00p | 12.00p | 256987 |
03/05/2016 | 11.75p | 12.49p | 11.75p | 12.00p | 267926 |
29/04/2016 | 11.75p | 12.44p | 11.75p | 11.75p | 91182 |
28/04/2016 | 11.75p | 12.49p | 11.75p | 11.75p | 107000 |
27/04/2016 | 11.75p | 12.49p | 11.75p | 11.75p | 95716 |
26/04/2016 | 11.75p | 12.49p | 11.75p | 11.75p | 111918 |
25/04/2016 | 12.38p | 12.49p | 12.00p | 12.00p | 431957 |
22/04/2016 | 12.38p | 12.50p | 12.38p | 12.38p | 1288944 |
21/04/2016 | 13.25p | 13.74p | 12.38p | 12.38p | 236887 |
20/04/2016 | 13.25p | 13.70p | 13.25p | 13.25p | 38656 |
19/04/2016 | 13.25p | 13.93p | 13.25p | 13.50p | 55152 |
18/04/2016 | 13.25p | 13.85p | 12.80p | 13.25p | 119662 |
15/04/2016 | 13.25p | 13.25p | 12.80p | 13.25p | 44379 |
14/04/2016 | 13.25p | 13.25p | 12.80p | 13.25p | 25115 |
13/04/2016 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
12/04/2016 | 13.25p | 13.25p | 12.50p | 13.25p | 45000 |
11/04/2016 | 13.25p | 14.00p | 12.25p | 13.00p | 69000 |
08/04/2016 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
07/04/2016 | 13.25p | 13.25p | 12.80p | 13.25p | 4500 |
06/04/2016 | 13.25p | 13.70p | 12.50p | 13.25p | 79308 |
05/04/2016 | 13.00p | 13.25p | 13.00p | 13.00p | 0 |
04/04/2016 | 13.00p | 13.00p | 12.15p | 13.00p | 10500 |
01/04/2016 | 12.75p | 14.00p | 11.60p | 12.75p | 100572 |
31/03/2016 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
30/03/2016 | 12.75p | 12.75p | 11.60p | 12.75p | 59338 |
29/03/2016 | 12.75p | 13.00p | 11.51p | 12.75p | 95384 |
24/03/2016 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
23/03/2016 | 12.75p | 12.75p | 11.51p | 12.75p | 34000 |
22/03/2016 | 12.75p | 12.75p | 12.75p | 12.75p | 100000 |
21/03/2016 | 12.75p | 12.75p | 12.50p | 12.75p | 0 |
18/03/2016 | 12.75p | 12.75p | 11.80p | 12.50p | 118122 |
17/03/2016 | 12.75p | 12.75p | 11.80p | 12.75p | 1200 |
16/03/2016 | 12.75p | 12.90p | 12.75p | 12.75p | 3514 |
15/03/2016 | 12.75p | 12.75p | 11.80p | 12.75p | 26000 |
14/03/2016 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
11/03/2016 | 12.75p | 12.75p | 11.80p | 12.75p | 50000 |
10/03/2016 | 12.75p | 13.00p | 12.75p | 12.75p | 6000 |
09/03/2016 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
08/03/2016 | 13.00p | 13.00p | 12.01p | 12.75p | 29151 |
07/03/2016 | 13.00p | 13.35p | 13.00p | 13.00p | 15980 |
04/03/2016 | 13.00p | 13.00p | 12.10p | 13.00p | 34520 |
03/03/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
02/03/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 16476 |
01/03/2016 | 13.00p | 13.00p | 12.35p | 13.00p | 48390 |
29/02/2016 | 13.00p | 13.26p | 12.35p | 13.00p | 65007 |
26/02/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
25/02/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
24/02/2016 | 13.00p | 13.00p | 12.00p | 13.00p | 156377 |
23/02/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
22/02/2016 | 13.00p | 13.50p | 13.00p | 13.00p | 2700 |
19/02/2016 | 13.00p | 13.00p | 12.35p | 13.00p | 2549 |
18/02/2016 | 13.00p | 13.50p | 12.80p | 13.00p | 69078 |
17/02/2016 | 13.00p | 13.20p | 12.00p | 13.00p | 26472 |
16/02/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 2940 |
15/02/2016 | 13.00p | 13.00p | 12.20p | 13.00p | 3200 |
12/02/2016 | 13.00p | 13.20p | 12.00p | 13.00p | 42574 |
11/02/2016 | 13.00p | 13.30p | 13.00p | 13.00p | 7200 |
10/02/2016 | 13.75p | 13.75p | 12.00p | 13.00p | 18000 |
09/02/2016 | 13.75p | 13.75p | 13.45p | 13.75p | 25000 |
08/02/2016 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
05/02/2016 | 13.75p | 13.75p | 13.55p | 13.75p | 2650 |
04/02/2016 | 13.75p | 14.20p | 13.45p | 13.75p | 30000 |
03/02/2016 | 13.75p | 14.20p | 13.02p | 13.75p | 30000 |
02/02/2016 | 12.00p | 14.68p | 12.00p | 13.75p | 83115 |
01/02/2016 | 12.50p | 12.50p | 11.40p | 12.00p | 2152 |
29/01/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
28/01/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
27/01/2016 | 11.00p | 12.00p | 10.20p | 12.00p | 58950 |
26/01/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
25/01/2016 | 11.00p | 11.65p | 11.00p | 11.00p | 4200 |
22/01/2016 | 10.50p | 11.00p | 10.45p | 11.00p | 41700 |
21/01/2016 | 10.50p | 10.90p | 10.20p | 10.50p | 34400 |
20/01/2016 | 10.50p | 10.50p | 10.30p | 10.50p | 25057 |
19/01/2016 | 10.50p | 10.50p | 10.30p | 10.50p | 57057 |
18/01/2016 | 10.50p | 10.60p | 10.00p | 10.50p | 39666 |
15/01/2016 | 10.50p | 11.00p | 10.20p | 10.50p | 453757 |
14/01/2016 | 11.00p | 12.00p | 10.05p | 10.50p | 311970 |
13/01/2016 | 11.00p | 11.00p | 10.10p | 11.00p | 49750 |
12/01/2016 | 11.00p | 11.00p | 10.10p | 11.00p | 66631 |
11/01/2016 | 11.00p | 11.00p | 10.10p | 11.00p | 55000 |
08/01/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
07/01/2016 | 11.00p | 11.00p | 10.00p | 11.00p | 300650 |
06/01/2016 | 11.00p | 11.00p | 10.00p | 10.00p | 9364 |
05/01/2016 | 11.00p | 11.00p | 10.10p | 11.00p | 58636 |
04/01/2016 | 11.50p | 11.50p | 11.00p | 11.00p | 0 |
31/12/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
30/12/2015 | 11.50p | 11.50p | 11.00p | 11.50p | 267500 |
29/12/2015 | 11.75p | 11.75p | 11.00p | 11.50p | 4000 |
24/12/2015 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
23/12/2015 | 11.75p | 11.75p | 11.08p | 11.75p | 1000 |
22/12/2015 | 12.25p | 12.25p | 11.75p | 11.75p | 2000 |
21/12/2015 | 12.25p | 12.50p | 12.00p | 12.25p | 6064 |
18/12/2015 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
17/12/2015 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
16/12/2015 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
15/12/2015 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
14/12/2015 | 12.25p | 12.25p | 12.00p | 12.25p | 5750 |
11/12/2015 | 12.50p | 12.50p | 12.00p | 12.25p | 38000 |
10/12/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
09/12/2015 | 13.00p | 13.00p | 12.00p | 12.50p | 50000 |
08/12/2015 | 13.00p | 13.00p | 12.00p | 13.00p | 13041 |
07/12/2015 | 13.00p | 13.00p | 12.05p | 13.00p | 63342 |
04/12/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
03/12/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
02/12/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
01/12/2015 | 13.00p | 13.00p | 12.30p | 13.00p | 7000 |
30/11/2015 | 13.00p | 13.50p | 12.30p | 13.00p | 14445 |
27/11/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
26/11/2015 | 13.00p | 13.40p | 13.00p | 13.00p | 35000 |
25/11/2015 | 13.00p | 13.50p | 13.00p | 13.00p | 12375 |
24/11/2015 | 13.00p | 13.50p | 12.20p | 13.00p | 2281 |
23/11/2015 | 13.00p | 13.00p | 12.74p | 13.00p | 12000 |
20/11/2015 | 13.00p | 13.00p | 12.74p | 13.00p | 1778 |
19/11/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
18/11/2015 | 13.00p | 13.00p | 12.74p | 13.00p | 2000 |
17/11/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
16/11/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
13/11/2015 | 14.50p | 14.50p | 12.15p | 13.00p | 84264 |
12/11/2015 | 15.00p | 15.18p | 15.00p | 15.00p | 1500 |
11/11/2015 | 15.00p | 16.00p | 15.00p | 15.00p | 650 |
10/11/2015 | 15.25p | 15.90p | 14.00p | 15.00p | 53246 |
09/11/2015 | 15.25p | 15.25p | 14.55p | 15.25p | 10860 |
06/11/2015 | 15.25p | 15.25p | 14.50p | 15.25p | 30000 |
05/11/2015 | 14.62p | 16.50p | 14.62p | 15.25p | 17833 |
04/11/2015 | 13.00p | 14.62p | 13.00p | 14.62p | 25250 |
03/11/2015 | 12.50p | 13.00p | 12.00p | 13.00p | 475669 |
02/11/2015 | 12.50p | 12.50p | 11.50p | 12.50p | 52758 |
30/10/2015 | 11.50p | 13.30p | 11.50p | 11.75p | 29403 |
29/10/2015 | 11.50p | 11.75p | 11.50p | 11.75p | 5300 |
28/10/2015 | 11.50p | 11.50p | 11.10p | 11.50p | 12804 |
27/10/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
26/10/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
23/10/2015 | 11.50p | 11.70p | 11.50p | 11.50p | 50000 |
22/10/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
21/10/2015 | 11.50p | 11.50p | 11.10p | 11.50p | 38978 |
20/10/2015 | 11.50p | 11.50p | 11.00p | 11.50p | 4200 |
19/10/2015 | 11.50p | 12.75p | 11.50p | 11.50p | 10015 |
16/10/2015 | 11.50p | 12.00p | 11.50p | 11.50p | 2650 |
15/10/2015 | 11.50p | 11.75p | 11.50p | 11.50p | 100000 |
14/10/2015 | 11.50p | 11.80p | 11.50p | 11.50p | 600 |
13/10/2015 | 11.50p | 11.50p | 11.00p | 11.50p | 176 |
12/10/2015 | 11.75p | 11.75p | 11.00p | 11.50p | 3052 |
09/10/2015 | 11.75p | 11.80p | 11.50p | 11.75p | 48100 |
08/10/2015 | 11.75p | 11.75p | 11.50p | 11.75p | 12500 |
07/10/2015 | 11.75p | 11.80p | 11.50p | 11.75p | 25710 |
06/10/2015 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
05/10/2015 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
02/10/2015 | 12.75p | 12.75p | 10.75p | 11.75p | 64687 |
01/10/2015 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
30/09/2015 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
29/09/2015 | 12.75p | 12.75p | 11.50p | 12.75p | 22000 |
28/09/2015 | 12.75p | 12.75p | 12.40p | 12.75p | 20000 |
25/09/2015 | 12.75p | 12.75p | 11.75p | 12.75p | 18000 |
24/09/2015 | 12.75p | 12.75p | 11.55p | 12.75p | 4388 |
23/09/2015 | 12.75p | 12.75p | 11.55p | 12.75p | 1600 |
22/09/2015 | 11.75p | 12.00p | 11.75p | 12.00p | 88692 |
21/09/2015 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
18/09/2015 | 11.75p | 12.05p | 11.05p | 11.75p | 50000 |
17/09/2015 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
16/09/2015 | 12.00p | 12.49p | 11.60p | 11.75p | 196161 |
15/09/2015 | 12.00p | 12.50p | 11.65p | 12.00p | 203864 |
14/09/2015 | 12.00p | 12.00p | 11.70p | 12.00p | 1475 |
11/09/2015 | 12.00p | 12.00p | 11.70p | 12.00p | 1069 |
10/09/2015 | 12.75p | 12.75p | 11.58p | 12.00p | 84237 |
09/09/2015 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
08/09/2015 | 12.75p | 12.75p | 12.03p | 12.75p | 3184 |
07/09/2015 | 12.75p | 12.75p | 12.00p | 12.75p | 27000 |
04/09/2015 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
03/09/2015 | 12.75p | 12.75p | 12.03p | 12.75p | 33369 |
02/09/2015 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
*Close Price adjusted for both dividends and splits