Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/01/2014 | 11.00p | 11.25p | 11.00p | 11.13p | 160000 |
22/01/2014 | 11.13p | 11.13p | 10.83p | 11.00p | 57115 |
21/01/2014 | 11.13p | 11.15p | 10.80p | 11.13p | 17000 |
20/01/2014 | 11.13p | 11.13p | 10.80p | 11.13p | 5600 |
17/01/2014 | 11.25p | 11.25p | 10.55p | 11.13p | 54444 |
16/01/2014 | 11.50p | 11.63p | 11.00p | 11.25p | 190285 |
15/01/2014 | 11.88p | 12.00p | 11.50p | 11.63p | 510033 |
14/01/2014 | 10.13p | 11.65p | 10.13p | 11.50p | 1058437 |
13/01/2014 | 10.25p | 10.25p | 10.00p | 10.13p | 54967 |
10/01/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 102000 |
09/01/2014 | 10.13p | 10.35p | 10.00p | 10.25p | 415804 |
08/01/2014 | 10.13p | 10.19p | 10.00p | 10.13p | 72697 |
07/01/2014 | 10.00p | 10.18p | 10.00p | 10.13p | 32117 |
06/01/2014 | 9.88p | 10.10p | 9.75p | 10.00p | 47840 |
03/01/2014 | 9.88p | 10.00p | 9.78p | 9.88p | 102250 |
02/01/2014 | 9.88p | 9.90p | 9.88p | 9.88p | 63964 |
31/12/2013 | 9.88p | 9.88p | 9.65p | 9.88p | 32298 |
30/12/2013 | 10.00p | 10.00p | 9.75p | 9.88p | 25000 |
27/12/2013 | 10.00p | 10.20p | 9.75p | 10.00p | 0 |
24/12/2013 | 10.13p | 10.20p | 9.75p | 10.00p | 11614 |
23/12/2013 | 10.38p | 10.45p | 9.75p | 9.88p | 88478 |
20/12/2013 | 10.13p | 10.38p | 9.75p | 10.38p | 437259 |
19/12/2013 | 10.63p | 10.63p | 10.13p | 10.13p | 198711 |
18/12/2013 | 10.75p | 10.75p | 10.25p | 10.50p | 118834 |
17/12/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 115000 |
16/12/2013 | 10.75p | 10.75p | 10.60p | 10.75p | 36930 |
13/12/2013 | 10.75p | 10.84p | 10.55p | 10.75p | 67029 |
12/12/2013 | 10.88p | 10.88p | 10.60p | 10.75p | 438803 |
11/12/2013 | 10.88p | 10.94p | 10.87p | 10.88p | 11430 |
10/12/2013 | 11.00p | 11.79p | 10.50p | 10.88p | 488310 |
09/12/2013 | 10.75p | 10.75p | 10.25p | 10.50p | 83619 |
06/12/2013 | 10.13p | 10.75p | 10.05p | 10.75p | 604165 |
05/12/2013 | 10.13p | 10.20p | 10.13p | 10.13p | 1205 |
04/12/2013 | 10.13p | 10.13p | 9.90p | 10.13p | 32323 |
03/12/2013 | 9.88p | 10.13p | 9.80p | 10.13p | 174455 |
02/12/2013 | 9.88p | 9.94p | 9.83p | 9.88p | 168920 |
29/11/2013 | 10.13p | 10.25p | 9.75p | 9.88p | 435488 |
28/11/2013 | 10.00p | 10.19p | 9.70p | 10.13p | 184944 |
27/11/2013 | 10.25p | 10.25p | 9.55p | 9.75p | 724668 |
26/11/2013 | 10.25p | 10.25p | 10.20p | 10.25p | 30000 |
25/11/2013 | 10.25p | 10.25p | 10.03p | 10.25p | 97207 |
22/11/2013 | 10.25p | 10.35p | 10.13p | 10.25p | 11961 |
21/11/2013 | 10.75p | 10.75p | 10.10p | 10.13p | 96421 |
20/11/2013 | 10.75p | 10.75p | 10.47p | 10.75p | 126074 |
19/11/2013 | 11.13p | 11.13p | 10.75p | 10.75p | 38673 |
18/11/2013 | 11.25p | 11.25p | 11.02p | 11.13p | 22212 |
15/11/2013 | 11.25p | 11.25p | 11.13p | 11.25p | 55170 |
14/11/2013 | 11.75p | 11.75p | 11.11p | 11.25p | 70465 |
13/11/2013 | 11.38p | 12.00p | 11.13p | 11.75p | 221522 |
12/11/2013 | 11.13p | 11.23p | 11.10p | 11.13p | 104438 |
11/11/2013 | 10.88p | 11.25p | 10.85p | 11.13p | 221000 |
08/11/2013 | 10.88p | 11.25p | 10.69p | 10.88p | 16822 |
07/11/2013 | 10.88p | 11.26p | 10.65p | 10.88p | 58035 |
06/11/2013 | 10.88p | 11.15p | 10.88p | 10.88p | 8923 |
05/11/2013 | 11.25p | 11.25p | 10.88p | 10.88p | 22676 |
04/11/2013 | 11.25p | 11.30p | 11.00p | 11.25p | 34588 |
01/11/2013 | 11.25p | 11.35p | 11.25p | 11.25p | 6321 |
31/10/2013 | 11.25p | 11.38p | 11.25p | 11.25p | 1592 |
30/10/2013 | 11.50p | 11.50p | 11.25p | 11.25p | 21081 |
29/10/2013 | 11.63p | 11.75p | 11.25p | 11.50p | 102742 |
28/10/2013 | 12.00p | 12.25p | 11.50p | 11.75p | 164024 |
25/10/2013 | 11.63p | 12.10p | 11.63p | 12.00p | 42570 |
24/10/2013 | 11.63p | 11.75p | 11.59p | 11.63p | 119417 |
23/10/2013 | 11.75p | 11.90p | 11.47p | 11.63p | 424678 |
22/10/2013 | 11.75p | 11.85p | 11.50p | 11.50p | 116079 |
21/10/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 3500 |
18/10/2013 | 11.88p | 12.00p | 11.75p | 11.75p | 61436 |
17/10/2013 | 12.50p | 12.60p | 11.88p | 11.88p | 154000 |
16/10/2013 | 12.63p | 12.65p | 12.50p | 12.50p | 147621 |
15/10/2013 | 12.63p | 13.00p | 12.50p | 12.63p | 205519 |
14/10/2013 | 13.00p | 13.00p | 12.50p | 12.75p | 178286 |
11/10/2013 | 13.12p | 13.12p | 12.75p | 13.00p | 160772 |
10/10/2013 | 12.88p | 13.63p | 12.68p | 13.12p | 238378 |
09/10/2013 | 12.88p | 12.88p | 12.85p | 12.88p | 0 |
08/10/2013 | 12.88p | 12.88p | 12.85p | 12.88p | 29000 |
07/10/2013 | 12.88p | 13.25p | 12.88p | 12.88p | 57219 |
04/10/2013 | 12.63p | 13.00p | 12.50p | 13.00p | 223326 |
03/10/2013 | 12.75p | 12.85p | 12.75p | 12.75p | 51253 |
02/10/2013 | 12.88p | 12.88p | 12.50p | 12.75p | 42460 |
01/10/2013 | 13.25p | 13.25p | 12.88p | 12.88p | 675 |
30/09/2013 | 12.88p | 13.53p | 12.88p | 13.38p | 73644 |
27/09/2013 | 13.63p | 13.75p | 12.83p | 12.88p | 248913 |
26/09/2013 | 13.88p | 13.88p | 13.63p | 13.63p | 261954 |
25/09/2013 | 14.13p | 14.20p | 13.75p | 14.13p | 116781 |
24/09/2013 | 14.62p | 14.62p | 13.75p | 14.13p | 192345 |
23/09/2013 | 15.25p | 15.25p | 14.25p | 14.62p | 146692 |
20/09/2013 | 15.38p | 15.38p | 14.62p | 15.38p | 32090 |
19/09/2013 | 14.62p | 16.63p | 14.62p | 15.38p | 310047 |
18/09/2013 | 14.88p | 14.88p | 14.00p | 14.75p | 116316 |
17/09/2013 | 14.62p | 15.81p | 14.50p | 15.13p | 257146 |
16/09/2013 | 13.88p | 14.70p | 13.88p | 14.50p | 150000 |
13/09/2013 | 14.75p | 14.75p | 12.75p | 13.88p | 355633 |
12/09/2013 | 15.00p | 15.30p | 14.20p | 14.75p | 205040 |
11/09/2013 | 17.63p | 18.00p | 15.00p | 15.00p | 624777 |
10/09/2013 | 12.00p | 19.20p | 10.88p | 17.38p | 2890308 |
09/09/2013 | 11.00p | 11.50p | 10.88p | 10.88p | 100000 |
06/09/2013 | 11.50p | 11.50p | 10.94p | 11.00p | 49692 |
05/09/2013 | 11.75p | 11.75p | 11.00p | 11.50p | 11024 |
04/09/2013 | 12.25p | 12.38p | 11.50p | 11.75p | 63280 |
03/09/2013 | 12.38p | 12.40p | 12.05p | 12.38p | 0 |
02/09/2013 | 12.38p | 12.40p | 12.05p | 12.38p | 59351 |
30/08/2013 | 12.50p | 12.50p | 12.05p | 12.38p | 37233 |
29/08/2013 | 12.88p | 13.10p | 12.38p | 12.50p | 25229 |
28/08/2013 | 13.12p | 13.50p | 12.88p | 12.88p | 257352 |
27/08/2013 | 11.88p | 14.41p | 11.88p | 13.12p | 445424 |
23/08/2013 | 11.75p | 11.90p | 11.50p | 11.75p | 98661 |
22/08/2013 | 12.00p | 12.30p | 11.00p | 11.75p | 280729 |
21/08/2013 | 12.25p | 12.25p | 12.00p | 12.00p | 20000 |
20/08/2013 | 12.38p | 12.68p | 12.30p | 12.38p | 124743 |
19/08/2013 | 11.00p | 12.90p | 11.00p | 12.38p | 607355 |
16/08/2013 | 10.88p | 11.00p | 10.50p | 11.00p | 147866 |
15/08/2013 | 11.88p | 12.14p | 10.45p | 10.88p | 271454 |
14/08/2013 | 10.63p | 11.00p | 10.63p | 11.00p | 34689 |
13/08/2013 | 11.25p | 11.60p | 10.50p | 10.63p | 350774 |
12/08/2013 | 9.75p | 11.25p | 9.75p | 10.88p | 222924 |
09/08/2013 | 9.75p | 10.06p | 9.41p | 9.75p | 114076 |
08/08/2013 | 8.25p | 10.00p | 8.25p | 9.75p | 244584 |
07/08/2013 | 8.13p | 8.25p | 7.75p | 8.25p | 6500 |
06/08/2013 | 7.88p | 8.13p | 7.88p | 8.13p | 24500 |
05/08/2013 | 7.88p | 8.13p | 7.88p | 7.88p | 21450 |
02/08/2013 | 8.13p | 8.13p | 7.88p | 7.88p | 39000 |
01/08/2013 | 8.13p | 8.13p | 8.03p | 8.13p | 40000 |
31/07/2013 | 8.00p | 8.19p | 7.78p | 8.13p | 20178 |
30/07/2013 | 8.50p | 8.50p | 8.00p | 8.00p | 107500 |
29/07/2013 | 9.25p | 9.25p | 8.25p | 8.50p | 82925 |
26/07/2013 | 9.13p | 9.25p | 9.00p | 9.25p | 41000 |
25/07/2013 | 10.38p | 10.70p | 9.13p | 9.13p | 536345 |
24/07/2013 | 8.88p | 9.98p | 8.65p | 9.88p | 176533 |
23/07/2013 | 7.75p | 8.75p | 7.58p | 8.75p | 296098 |
22/07/2013 | 7.13p | 7.50p | 7.00p | 7.50p | 1169145 |
19/07/2013 | 7.13p | 7.13p | 7.04p | 7.13p | 28585 |
18/07/2013 | 7.13p | 7.13p | 7.03p | 7.13p | 0 |
17/07/2013 | 7.13p | 7.13p | 7.03p | 7.13p | 60000 |
16/07/2013 | 7.50p | 7.50p | 7.13p | 7.13p | 21720 |
15/07/2013 | 7.13p | 7.38p | 7.13p | 7.38p | 94400 |
12/07/2013 | 7.25p | 7.30p | 7.00p | 7.13p | 142846 |
11/07/2013 | 7.50p | 7.63p | 7.25p | 7.25p | 255000 |
10/07/2013 | 7.63p | 7.63p | 7.25p | 7.63p | 75600 |
09/07/2013 | 7.75p | 8.25p | 7.50p | 7.63p | 779218 |
08/07/2013 | 7.50p | 7.75p | 6.89p | 7.75p | 25000 |
05/07/2013 | 7.50p | 7.50p | 6.89p | 7.50p | 0 |
04/07/2013 | 7.00p | 7.50p | 6.89p | 7.50p | 61336 |
03/07/2013 | 7.00p | 7.00p | 6.67p | 7.00p | 9000 |
02/07/2013 | 7.00p | 7.00p | 6.65p | 7.00p | 4474 |
01/07/2013 | 7.00p | 7.00p | 6.65p | 7.00p | 7793 |
28/06/2013 | 7.00p | 7.00p | 6.50p | 7.00p | 110385 |
27/06/2013 | 7.13p | 7.13p | 6.50p | 7.00p | 68190 |
26/06/2013 | 7.38p | 7.38p | 6.75p | 7.25p | 211750 |
25/06/2013 | 7.38p | 7.38p | 7.25p | 7.38p | 10000 |
24/06/2013 | 8.38p | 8.75p | 7.25p | 7.38p | 200887 |
21/06/2013 | 8.88p | 9.00p | 8.73p | 8.75p | 11350 |
20/06/2013 | 9.00p | 9.10p | 8.50p | 9.00p | 41554 |
19/06/2013 | 9.00p | 9.00p | 8.30p | 9.00p | 0 |
18/06/2013 | 8.63p | 8.75p | 8.30p | 8.75p | 351024 |
17/06/2013 | 9.13p | 9.13p | 8.63p | 8.63p | 56031 |
14/06/2013 | 9.25p | 9.25p | 8.79p | 9.13p | 10074 |
13/06/2013 | 9.63p | 9.63p | 9.00p | 9.13p | 91276 |
12/06/2013 | 10.25p | 10.38p | 9.20p | 9.63p | 169220 |
11/06/2013 | 10.38p | 10.75p | 10.00p | 10.38p | 392248 |
10/06/2013 | 10.63p | 10.75p | 10.00p | 10.25p | 61185 |
07/06/2013 | 10.63p | 10.75p | 10.63p | 10.75p | 6000 |
06/06/2013 | 10.63p | 11.60p | 10.13p | 10.75p | 814174 |
05/06/2013 | 11.38p | 11.60p | 10.00p | 10.13p | 478364 |
04/06/2013 | 9.25p | 11.98p | 9.15p | 11.38p | 1217722 |
03/06/2013 | 9.25p | 9.30p | 9.13p | 9.25p | 109590 |
31/05/2013 | 9.25p | 9.30p | 9.25p | 9.25p | 52258 |
30/05/2013 | 9.63p | 9.63p | 9.25p | 9.25p | 166628 |
29/05/2013 | 9.63p | 9.67p | 9.50p | 9.63p | 121838 |
28/05/2013 | 9.63p | 9.70p | 9.50p | 9.63p | 101902 |
24/05/2013 | 9.25p | 9.55p | 9.00p | 9.50p | 328139 |
23/05/2013 | 9.25p | 9.50p | 9.01p | 9.25p | 676168 |
22/05/2013 | 9.13p | 9.30p | 9.02p | 9.25p | 147808 |
21/05/2013 | 9.13p | 9.50p | 9.00p | 9.13p | 74782 |
20/05/2013 | 9.63p | 9.63p | 9.00p | 9.13p | 181224 |
17/05/2013 | 9.63p | 9.63p | 9.50p | 9.63p | 186900 |
16/05/2013 | 9.75p | 10.00p | 9.10p | 9.75p | 4225617 |
15/05/2013 | 9.75p | 10.25p | 9.25p | 9.75p | 703000 |
14/05/2013 | 10.13p | 10.13p | 9.50p | 9.75p | 58017 |
13/05/2013 | 11.75p | 12.00p | 9.53p | 9.95p | 307299 |
10/05/2013 | 16.00p | 16.00p | 11.70p | 12.00p | 684992 |
09/05/2013 | 16.25p | 16.25p | 15.00p | 15.75p | 22590 |
08/05/2013 | 16.37p | 16.37p | 16.00p | 16.25p | 6337 |
07/05/2013 | 16.75p | 16.75p | 16.25p | 16.37p | 76016 |
03/05/2013 | 16.50p | 17.01p | 16.50p | 16.75p | 172320 |
02/05/2013 | 17.75p | 18.00p | 16.00p | 16.50p | 157693 |
01/05/2013 | 20.00p | 20.00p | 17.02p | 18.00p | 836979 |
30/04/2013 | 21.00p | 21.02p | 19.00p | 20.00p | 123563 |
29/04/2013 | 29.00p | 31.00p | 20.50p | 21.00p | 437651 |
26/04/2013 | 31.00p | 31.50p | 30.50p | 31.00p | 42544 |
25/04/2013 | 31.00p | 31.50p | 30.00p | 31.00p | 160211 |
24/04/2013 | 31.00p | 31.00p | 30.60p | 31.00p | 86323 |
23/04/2013 | 31.50p | 31.50p | 31.00p | 31.00p | 37721 |
22/04/2013 | 31.50p | 31.50p | 31.00p | 31.50p | 65984 |
19/04/2013 | 32.25p | 32.50p | 31.50p | 31.50p | 229231 |
18/04/2013 | 32.25p | 32.60p | 32.00p | 32.25p | 214945 |
17/04/2013 | 33.50p | 33.50p | 32.00p | 33.00p | 152068 |
16/04/2013 | 33.25p | 33.75p | 32.65p | 33.50p | 40950 |
15/04/2013 | 36.00p | 36.00p | 32.00p | 33.25p | 504821 |
12/04/2013 | 37.25p | 37.25p | 35.00p | 36.00p | 124543 |
11/04/2013 | 37.00p | 39.00p | 35.50p | 37.00p | 83881 |
*Close Price adjusted for both dividends and splits