Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2016 | 11.88p | 12.20p | 11.65p | 12.13p | 172155 |
08/06/2016 | 11.00p | 12.70p | 10.90p | 11.88p | 982297 |
07/06/2016 | 11.00p | 11.48p | 10.88p | 11.00p | 355996 |
06/06/2016 | 11.13p | 11.75p | 10.77p | 11.13p | 302664 |
03/06/2016 | 9.88p | 11.00p | 9.59p | 11.00p | 534501 |
02/06/2016 | 10.00p | 10.00p | 9.75p | 9.88p | 129156 |
01/06/2016 | 9.50p | 10.00p | 9.36p | 10.00p | 424477 |
31/05/2016 | 10.13p | 10.35p | 9.00p | 9.50p | 248851 |
27/05/2016 | 10.88p | 10.88p | 10.13p | 10.13p | 136305 |
26/05/2016 | 10.25p | 11.25p | 10.25p | 10.88p | 216422 |
25/05/2016 | 10.63p | 10.63p | 9.81p | 10.25p | 285969 |
24/05/2016 | 10.50p | 10.90p | 9.77p | 10.63p | 229101 |
23/05/2016 | 11.00p | 11.00p | 10.50p | 10.50p | 182623 |
20/05/2016 | 11.50p | 11.97p | 11.08p | 11.25p | 136670 |
19/05/2016 | 11.88p | 12.00p | 11.10p | 11.50p | 7409 |
18/05/2016 | 12.38p | 12.38p | 11.81p | 11.88p | 46689 |
17/05/2016 | 12.38p | 12.38p | 12.09p | 12.38p | 9246 |
16/05/2016 | 12.25p | 12.38p | 12.25p | 12.38p | 21761 |
13/05/2016 | 13.00p | 13.00p | 12.00p | 12.25p | 164148 |
12/05/2016 | 12.75p | 13.50p | 12.50p | 13.12p | 619741 |
11/05/2016 | 10.88p | 13.41p | 10.86p | 12.75p | 832854 |
10/05/2016 | 11.00p | 11.22p | 10.59p | 10.88p | 289390 |
09/05/2016 | 11.13p | 11.42p | 10.84p | 11.00p | 154848 |
06/05/2016 | 10.88p | 11.15p | 10.73p | 11.13p | 131301 |
05/05/2016 | 10.75p | 11.25p | 10.59p | 10.88p | 70261 |
04/05/2016 | 11.13p | 11.20p | 10.50p | 10.75p | 74093 |
03/05/2016 | 10.25p | 12.45p | 10.25p | 11.13p | 1517046 |
29/04/2016 | 8.88p | 10.44p | 8.88p | 10.25p | 291925 |
28/04/2016 | 9.00p | 9.01p | 8.50p | 8.88p | 88940 |
27/04/2016 | 9.13p | 9.40p | 8.90p | 9.00p | 114989 |
26/04/2016 | 9.63p | 9.63p | 9.00p | 9.13p | 432283 |
25/04/2016 | 9.75p | 9.90p | 9.34p | 9.63p | 181670 |
22/04/2016 | 10.13p | 10.30p | 9.75p | 9.75p | 174384 |
21/04/2016 | 10.13p | 10.15p | 9.63p | 10.13p | 154655 |
20/04/2016 | 9.75p | 10.24p | 9.75p | 10.13p | 9761 |
19/04/2016 | 10.13p | 10.18p | 9.28p | 9.75p | 517903 |
18/04/2016 | 9.63p | 10.57p | 9.63p | 10.13p | 148020 |
15/04/2016 | 8.38p | 9.74p | 8.38p | 9.38p | 798166 |
14/04/2016 | 8.63p | 8.78p | 8.00p | 8.38p | 1478427 |
13/04/2016 | 8.00p | 8.25p | 7.75p | 8.13p | 194586 |
12/04/2016 | 8.25p | 8.30p | 7.90p | 8.00p | 120006 |
11/04/2016 | 8.25p | 8.91p | 8.07p | 8.25p | 55000 |
08/04/2016 | 8.25p | 9.00p | 8.08p | 8.25p | 359512 |
07/04/2016 | 7.88p | 8.41p | 7.85p | 8.25p | 174785 |
06/04/2016 | 7.38p | 8.00p | 7.20p | 7.88p | 108933 |
05/04/2016 | 7.25p | 7.50p | 7.00p | 7.38p | 106166 |
04/04/2016 | 6.75p | 7.25p | 6.75p | 7.25p | 302409 |
01/04/2016 | 6.75p | 6.75p | 6.40p | 6.75p | 2874 |
31/03/2016 | 6.63p | 7.00p | 6.25p | 6.75p | 195628 |
30/03/2016 | 6.63p | 6.63p | 6.34p | 6.63p | 1500 |
29/03/2016 | 7.00p | 7.00p | 6.38p | 6.63p | 153000 |
24/03/2016 | 6.88p | 7.20p | 6.88p | 7.00p | 48000 |
23/03/2016 | 6.75p | 7.10p | 6.75p | 6.88p | 181928 |
22/03/2016 | 6.75p | 6.99p | 6.52p | 6.75p | 90159 |
21/03/2016 | 7.00p | 7.10p | 6.50p | 6.75p | 200731 |
18/03/2016 | 7.25p | 7.25p | 6.75p | 7.00p | 580970 |
17/03/2016 | 7.25p | 7.30p | 6.90p | 7.25p | 134500 |
16/03/2016 | 7.13p | 7.13p | 6.75p | 7.13p | 81000 |
15/03/2016 | 7.00p | 7.20p | 7.00p | 7.13p | 34167 |
14/03/2016 | 7.25p | 7.25p | 6.75p | 7.00p | 184000 |
11/03/2016 | 7.13p | 7.40p | 6.76p | 7.13p | 169463 |
10/03/2016 | 7.13p | 7.15p | 6.75p | 7.13p | 253750 |
09/03/2016 | 7.50p | 7.50p | 7.00p | 7.13p | 79658 |
08/03/2016 | 7.63p | 7.68p | 7.25p | 7.50p | 105881 |
07/03/2016 | 7.00p | 7.68p | 7.00p | 7.63p | 864266 |
04/03/2016 | 6.63p | 7.15p | 6.63p | 7.00p | 158547 |
03/03/2016 | 6.50p | 6.65p | 6.35p | 6.50p | 147753 |
02/03/2016 | 6.63p | 6.65p | 6.00p | 6.50p | 130655 |
01/03/2016 | 6.50p | 6.70p | 6.26p | 6.63p | 324349 |
29/02/2016 | 7.00p | 7.00p | 6.50p | 6.50p | 1781 |
26/02/2016 | 6.63p | 7.00p | 6.55p | 7.00p | 241041 |
25/02/2016 | 7.25p | 7.25p | 6.26p | 6.63p | 206272 |
24/02/2016 | 7.25p | 7.70p | 7.06p | 7.25p | 553941 |
23/02/2016 | 7.38p | 7.38p | 7.25p | 7.25p | 0 |
22/02/2016 | 7.38p | 7.41p | 6.88p | 7.38p | 398796 |
19/02/2016 | 7.13p | 8.00p | 7.13p | 7.38p | 661389 |
18/02/2016 | 7.13p | 7.48p | 6.75p | 7.13p | 117503 |
17/02/2016 | 7.13p | 7.30p | 6.80p | 7.13p | 340210 |
16/02/2016 | 7.13p | 7.36p | 7.13p | 7.13p | 8000 |
15/02/2016 | 7.75p | 7.75p | 6.59p | 7.13p | 519615 |
12/02/2016 | 7.63p | 7.75p | 7.51p | 7.75p | 51858 |
11/02/2016 | 7.00p | 7.84p | 7.00p | 7.63p | 390508 |
10/02/2016 | 7.25p | 7.25p | 6.75p | 7.00p | 126447 |
09/02/2016 | 7.38p | 7.70p | 7.04p | 7.25p | 100000 |
08/02/2016 | 6.88p | 7.49p | 6.88p | 7.38p | 331818 |
05/02/2016 | 6.63p | 7.89p | 6.63p | 6.88p | 374973 |
04/02/2016 | 6.25p | 6.74p | 6.25p | 6.63p | 140000 |
03/02/2016 | 6.25p | 6.40p | 6.25p | 6.25p | 77929 |
02/02/2016 | 6.13p | 6.35p | 6.06p | 6.25p | 5407 |
01/02/2016 | 6.13p | 6.35p | 5.84p | 6.13p | 201974 |
29/01/2016 | 6.25p | 6.25p | 5.77p | 6.13p | 70000 |
28/01/2016 | 6.13p | 6.25p | 5.77p | 6.25p | 100039 |
27/01/2016 | 6.25p | 6.25p | 5.75p | 6.13p | 259717 |
26/01/2016 | 5.50p | 6.41p | 5.50p | 6.25p | 472038 |
25/01/2016 | 5.25p | 5.50p | 5.10p | 5.50p | 305750 |
22/01/2016 | 5.13p | 5.45p | 5.13p | 5.25p | 255965 |
21/01/2016 | 5.50p | 5.64p | 5.11p | 5.13p | 57384 |
20/01/2016 | 5.50p | 5.64p | 5.50p | 5.50p | 27643 |
19/01/2016 | 5.25p | 5.50p | 5.25p | 5.50p | 200000 |
18/01/2016 | 5.25p | 5.35p | 5.01p | 5.25p | 80696 |
15/01/2016 | 6.13p | 6.13p | 5.00p | 5.25p | 1187362 |
14/01/2016 | 7.00p | 7.00p | 6.10p | 6.13p | 467510 |
13/01/2016 | 7.25p | 7.50p | 7.00p | 7.13p | 820768 |
12/01/2016 | 8.13p | 8.43p | 7.25p | 7.25p | 722694 |
11/01/2016 | 7.13p | 8.25p | 7.13p | 8.00p | 690486 |
08/01/2016 | 6.75p | 7.50p | 6.60p | 7.13p | 337874 |
07/01/2016 | 6.25p | 7.75p | 6.15p | 6.75p | 509945 |
06/01/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
05/01/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
04/01/2016 | 5.63p | 6.25p | 5.63p | 6.25p | 250000 |
31/12/2015 | 5.63p | 5.75p | 5.63p | 5.63p | 50000 |
30/12/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
29/12/2015 | 5.88p | 5.88p | 5.50p | 5.63p | 156082 |
24/12/2015 | 5.88p | 5.88p | 5.62p | 5.88p | 7859 |
23/12/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
22/12/2015 | 5.88p | 6.05p | 5.62p | 5.88p | 7272 |
21/12/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
18/12/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
17/12/2015 | 5.88p | 6.20p | 5.62p | 5.88p | 25928 |
16/12/2015 | 6.38p | 6.38p | 5.88p | 5.88p | 65517 |
15/12/2015 | 5.63p | 6.60p | 5.63p | 6.38p | 235986 |
14/12/2015 | 5.50p | 5.75p | 5.35p | 5.63p | 200544 |
11/12/2015 | 5.13p | 5.50p | 5.13p | 5.50p | 12206 |
10/12/2015 | 5.13p | 5.35p | 5.13p | 5.13p | 1797 |
09/12/2015 | 6.25p | 6.25p | 4.60p | 5.13p | 1028263 |
08/12/2015 | 6.25p | 6.55p | 6.25p | 6.25p | 2305 |
07/12/2015 | 5.88p | 6.60p | 5.88p | 6.25p | 7505 |
04/12/2015 | 5.88p | 5.95p | 5.88p | 5.88p | 55000 |
03/12/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
02/12/2015 | 5.88p | 5.95p | 5.88p | 5.88p | 25000 |
01/12/2015 | 6.13p | 6.13p | 5.88p | 5.88p | 21496 |
30/11/2015 | 6.13p | 6.39p | 6.13p | 6.13p | 1056 |
27/11/2015 | 6.13p | 6.39p | 6.13p | 6.13p | 78154 |
26/11/2015 | 6.13p | 6.22p | 6.13p | 6.13p | 29679 |
25/11/2015 | 6.13p | 6.30p | 6.13p | 6.13p | 20000 |
24/11/2015 | 6.38p | 6.40p | 6.00p | 6.38p | 12486 |
23/11/2015 | 6.50p | 6.50p | 6.38p | 6.38p | 0 |
20/11/2015 | 6.75p | 6.75p | 6.00p | 6.50p | 167956 |
19/11/2015 | 5.63p | 7.00p | 5.63p | 6.75p | 492057 |
18/11/2015 | 5.75p | 5.75p | 5.50p | 5.63p | 80781 |
17/11/2015 | 6.38p | 6.38p | 5.51p | 5.75p | 64691 |
16/11/2015 | 7.00p | 7.00p | 6.38p | 6.38p | 63250 |
13/11/2015 | 6.75p | 7.00p | 6.75p | 7.00p | 32429 |
12/11/2015 | 6.75p | 7.00p | 6.63p | 6.75p | 89900 |
11/11/2015 | 6.75p | 7.00p | 6.63p | 6.75p | 25240 |
10/11/2015 | 6.75p | 7.00p | 6.62p | 6.75p | 49107 |
09/11/2015 | 7.13p | 7.13p | 6.61p | 6.75p | 105570 |
06/11/2015 | 7.88p | 7.91p | 7.00p | 7.13p | 292419 |
05/11/2015 | 7.88p | 7.95p | 7.63p | 7.88p | 39258 |
04/11/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
03/11/2015 | 7.88p | 8.10p | 7.63p | 7.88p | 48322 |
02/11/2015 | 7.75p | 7.95p | 7.58p | 7.88p | 427351 |
30/10/2015 | 7.75p | 8.02p | 7.75p | 7.88p | 107306 |
29/10/2015 | 7.50p | 8.15p | 7.50p | 7.88p | 590438 |
28/10/2015 | 6.13p | 8.40p | 6.13p | 7.50p | 1452670 |
27/10/2015 | 6.13p | 6.25p | 5.75p | 6.13p | 307455 |
26/10/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
23/10/2015 | 6.13p | 6.25p | 6.13p | 6.13p | 31905 |
22/10/2015 | 6.13p | 6.25p | 6.13p | 6.13p | 3168 |
21/10/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
20/10/2015 | 6.13p | 6.25p | 5.76p | 6.13p | 52356 |
19/10/2015 | 6.13p | 6.25p | 5.75p | 6.13p | 71584 |
16/10/2015 | 6.13p | 6.25p | 5.75p | 6.13p | 82159 |
15/10/2015 | 6.00p | 6.25p | 6.00p | 6.13p | 139600 |
14/10/2015 | 5.75p | 5.85p | 5.50p | 5.75p | 58018 |
13/10/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 15000 |
12/10/2015 | 5.75p | 5.90p | 5.75p | 5.75p | 6200 |
09/10/2015 | 4.88p | 5.93p | 4.88p | 5.75p | 134338 |
08/10/2015 | 5.38p | 5.38p | 4.88p | 4.88p | 53620 |
07/10/2015 | 5.38p | 5.38p | 5.00p | 5.38p | 12552 |
06/10/2015 | 5.50p | 5.50p | 5.00p | 5.38p | 91148 |
05/10/2015 | 5.50p | 5.65p | 5.25p | 5.50p | 29133 |
02/10/2015 | 5.50p | 5.50p | 5.25p | 5.50p | 7500 |
01/10/2015 | 5.63p | 5.67p | 5.25p | 5.50p | 36236 |
30/09/2015 | 5.75p | 5.77p | 5.50p | 5.63p | 109513 |
29/09/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 56492 |
28/09/2015 | 5.75p | 5.79p | 5.50p | 5.75p | 24193 |
25/09/2015 | 5.75p | 5.80p | 5.75p | 5.75p | 6745 |
24/09/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 5000 |
23/09/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
22/09/2015 | 5.75p | 5.80p | 5.50p | 5.75p | 71792 |
21/09/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 5006 |
18/09/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
17/09/2015 | 5.75p | 5.80p | 5.75p | 5.75p | 760 |
16/09/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
15/09/2015 | 5.75p | 5.80p | 5.50p | 5.75p | 13624 |
14/09/2015 | 5.88p | 5.88p | 5.50p | 5.75p | 36400 |
11/09/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
10/09/2015 | 5.88p | 5.88p | 5.75p | 5.88p | 53394 |
09/09/2015 | 5.88p | 5.90p | 5.75p | 5.88p | 65000 |
08/09/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
07/09/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
04/09/2015 | 6.00p | 6.00p | 5.75p | 5.88p | 123629 |
03/09/2015 | 6.00p | 6.12p | 6.00p | 6.00p | 25000 |
02/09/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
01/09/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
28/08/2015 | 6.00p | 6.12p | 6.00p | 6.00p | 12386 |
27/08/2015 | 6.00p | 6.12p | 5.75p | 6.00p | 21554 |
26/08/2015 | 6.00p | 6.00p | 5.75p | 6.00p | 12000 |
25/08/2015 | 6.50p | 6.50p | 6.00p | 6.00p | 173595 |
*Close Price adjusted for both dividends and splits