Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2015 | 11.50p | 11.50p | 11.31p | 11.50p | 3750 |
07/08/2015 | 11.50p | 11.50p | 11.25p | 11.50p | 8173 |
06/08/2015 | 11.75p | 11.75p | 11.50p | 11.50p | 248 |
05/08/2015 | 11.88p | 12.00p | 11.25p | 11.75p | 110200 |
04/08/2015 | 11.88p | 12.00p | 11.30p | 11.88p | 91779 |
03/08/2015 | 12.00p | 12.12p | 11.50p | 11.88p | 276762 |
31/07/2015 | 11.13p | 12.25p | 11.13p | 12.00p | 144785 |
30/07/2015 | 10.88p | 11.13p | 10.88p | 11.13p | 8000 |
29/07/2015 | 10.50p | 11.00p | 10.25p | 10.88p | 179307 |
28/07/2015 | 10.25p | 10.75p | 10.25p | 10.50p | 117129 |
27/07/2015 | 10.25p | 10.25p | 10.13p | 10.13p | 0 |
24/07/2015 | 10.50p | 10.75p | 10.25p | 10.25p | 0 |
23/07/2015 | 10.50p | 10.50p | 10.00p | 10.50p | 30 |
22/07/2015 | 10.50p | 10.50p | 10.10p | 10.50p | 36682 |
21/07/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
20/07/2015 | 10.50p | 10.69p | 10.50p | 10.50p | 18592 |
17/07/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
16/07/2015 | 10.63p | 10.63p | 10.25p | 10.50p | 37344 |
15/07/2015 | 10.63p | 10.63p | 10.30p | 10.63p | 19001 |
14/07/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
13/07/2015 | 10.63p | 11.00p | 10.63p | 10.63p | 0 |
10/07/2015 | 10.63p | 10.79p | 10.63p | 10.63p | 5908 |
09/07/2015 | 10.63p | 10.79p | 10.63p | 10.63p | 4000 |
08/07/2015 | 10.63p | 10.80p | 10.63p | 10.63p | 30000 |
07/07/2015 | 11.00p | 11.00p | 10.50p | 10.63p | 64348 |
06/07/2015 | 11.00p | 11.25p | 10.55p | 11.00p | 286 |
03/07/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
02/07/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
01/07/2015 | 11.00p | 11.25p | 10.88p | 11.00p | 392500 |
30/06/2015 | 11.00p | 11.00p | 10.60p | 11.00p | 117062 |
29/06/2015 | 11.00p | 11.00p | 10.58p | 11.00p | 5675 |
26/06/2015 | 11.00p | 11.00p | 10.58p | 11.00p | 70000 |
25/06/2015 | 11.00p | 11.00p | 10.58p | 11.00p | 9865 |
24/06/2015 | 11.00p | 11.00p | 10.58p | 11.00p | 28410 |
23/06/2015 | 11.00p | 11.19p | 10.58p | 11.00p | 38279 |
22/06/2015 | 10.75p | 11.00p | 10.75p | 11.00p | 68073 |
19/06/2015 | 10.63p | 10.90p | 10.50p | 10.75p | 41174 |
18/06/2015 | 10.75p | 10.75p | 10.56p | 10.63p | 29 |
17/06/2015 | 10.75p | 11.25p | 10.75p | 10.75p | 0 |
16/06/2015 | 10.88p | 10.88p | 10.75p | 10.75p | 10000 |
15/06/2015 | 10.75p | 10.88p | 10.75p | 10.88p | 0 |
12/06/2015 | 10.75p | 10.75p | 10.50p | 10.75p | 3 |
11/06/2015 | 10.75p | 11.25p | 10.75p | 10.75p | 0 |
10/06/2015 | 11.00p | 11.00p | 10.50p | 10.75p | 115568 |
09/06/2015 | 11.13p | 11.13p | 11.00p | 11.00p | 0 |
08/06/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
05/06/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
04/06/2015 | 11.13p | 11.13p | 10.75p | 11.13p | 12836 |
03/06/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
02/06/2015 | 11.13p | 11.13p | 10.75p | 11.13p | 2237 |
01/06/2015 | 11.13p | 11.13p | 10.75p | 11.13p | 1 |
29/05/2015 | 11.25p | 11.45p | 10.75p | 11.13p | 4259 |
28/05/2015 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
27/05/2015 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
26/05/2015 | 11.25p | 11.30p | 11.00p | 11.25p | 53733 |
22/05/2015 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
21/05/2015 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
20/05/2015 | 11.00p | 11.25p | 11.00p | 11.25p | 168690 |
19/05/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
18/05/2015 | 11.00p | 11.00p | 10.55p | 11.00p | 209 |
15/05/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
14/05/2015 | 11.00p | 11.25p | 10.50p | 11.00p | 76578 |
13/05/2015 | 11.13p | 11.13p | 10.60p | 11.00p | 75043 |
12/05/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
11/05/2015 | 11.25p | 11.25p | 11.00p | 11.13p | 42457 |
08/05/2015 | 11.38p | 11.38p | 11.00p | 11.25p | 77944 |
07/05/2015 | 11.38p | 11.38p | 11.00p | 11.38p | 9395 |
06/05/2015 | 11.50p | 11.50p | 11.00p | 11.38p | 9195 |
05/05/2015 | 11.75p | 11.75p | 11.25p | 11.50p | 27536 |
01/05/2015 | 11.38p | 11.90p | 11.38p | 11.75p | 180000 |
30/04/2015 | 11.50p | 11.50p | 11.10p | 11.38p | 2250 |
29/04/2015 | 11.63p | 11.75p | 11.50p | 11.50p | 30154 |
28/04/2015 | 11.63p | 12.25p | 11.56p | 11.63p | 105 |
27/04/2015 | 11.63p | 11.64p | 11.56p | 11.63p | 8508 |
24/04/2015 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
23/04/2015 | 11.50p | 11.70p | 11.25p | 11.63p | 124195 |
22/04/2015 | 11.38p | 11.77p | 11.38p | 11.50p | 96174 |
21/04/2015 | 11.25p | 11.39p | 11.25p | 11.25p | 17457 |
20/04/2015 | 11.25p | 11.25p | 11.00p | 11.25p | 100 |
17/04/2015 | 11.75p | 11.75p | 11.00p | 11.25p | 146459 |
16/04/2015 | 11.75p | 11.75p | 11.50p | 11.75p | 8500 |
15/04/2015 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
14/04/2015 | 10.63p | 11.75p | 10.63p | 11.75p | 381538 |
13/04/2015 | 10.38p | 10.38p | 10.30p | 10.38p | 1854 |
10/04/2015 | 10.38p | 10.38p | 10.00p | 10.38p | 400859 |
09/04/2015 | 10.38p | 10.38p | 10.05p | 10.38p | 51276 |
08/04/2015 | 10.25p | 10.38p | 10.00p | 10.38p | 105856 |
07/04/2015 | 10.25p | 10.40p | 10.10p | 10.25p | 60125 |
02/04/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
01/04/2015 | 10.25p | 10.25p | 10.00p | 10.25p | 50100 |
31/03/2015 | 11.13p | 11.13p | 10.03p | 10.25p | 279455 |
30/03/2015 | 11.38p | 11.38p | 10.75p | 11.13p | 119643 |
27/03/2015 | 11.38p | 11.76p | 11.08p | 11.38p | 44967 |
26/03/2015 | 11.38p | 11.38p | 11.08p | 11.38p | 1913 |
25/03/2015 | 11.63p | 11.75p | 11.28p | 11.38p | 80847 |
24/03/2015 | 11.88p | 11.88p | 11.29p | 11.63p | 53615 |
23/03/2015 | 11.88p | 11.88p | 11.50p | 11.88p | 62806 |
20/03/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 12605 |
19/03/2015 | 11.88p | 11.88p | 11.81p | 11.88p | 250 |
18/03/2015 | 11.88p | 12.50p | 11.88p | 11.88p | 0 |
17/03/2015 | 12.13p | 12.13p | 11.50p | 11.88p | 158466 |
16/03/2015 | 12.38p | 13.00p | 11.50p | 12.13p | 281931 |
13/03/2015 | 12.13p | 12.13p | 12.12p | 12.13p | 80020 |
12/03/2015 | 12.13p | 12.15p | 11.80p | 12.13p | 38160 |
11/03/2015 | 12.13p | 12.13p | 11.75p | 12.13p | 236 |
10/03/2015 | 12.25p | 12.25p | 11.75p | 12.13p | 25393 |
09/03/2015 | 12.63p | 12.63p | 12.00p | 12.25p | 83800 |
06/03/2015 | 12.63p | 12.63p | 12.63p | 12.63p | 0 |
05/03/2015 | 12.63p | 12.63p | 12.63p | 12.63p | 0 |
04/03/2015 | 12.50p | 12.69p | 12.25p | 12.63p | 75349 |
03/03/2015 | 12.75p | 13.44p | 11.75p | 12.38p | 309858 |
02/03/2015 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
27/02/2015 | 12.13p | 12.13p | 12.10p | 12.13p | 149 |
26/02/2015 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
25/02/2015 | 12.38p | 12.38p | 12.00p | 12.13p | 12700 |
24/02/2015 | 12.38p | 12.38p | 12.25p | 12.38p | 538 |
23/02/2015 | 12.38p | 12.45p | 12.38p | 12.38p | 1558 |
20/02/2015 | 12.75p | 12.75p | 12.25p | 12.38p | 34100 |
19/02/2015 | 12.75p | 12.75p | 12.50p | 12.75p | 12461 |
18/02/2015 | 12.88p | 12.88p | 12.50p | 12.75p | 23155 |
17/02/2015 | 12.75p | 13.00p | 12.75p | 12.88p | 63525 |
16/02/2015 | 12.25p | 12.75p | 12.25p | 12.75p | 57186 |
13/02/2015 | 12.13p | 12.49p | 12.00p | 12.25p | 153357 |
12/02/2015 | 12.13p | 12.24p | 12.13p | 12.13p | 17976 |
11/02/2015 | 11.88p | 12.13p | 11.75p | 12.13p | 155050 |
10/02/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 75000 |
09/02/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 13700 |
06/02/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 300 |
05/02/2015 | 11.88p | 11.90p | 11.75p | 11.88p | 8506 |
04/02/2015 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
03/02/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 5655 |
02/02/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 302081 |
30/01/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 54999 |
29/01/2015 | 11.88p | 11.90p | 11.75p | 11.88p | 232673 |
28/01/2015 | 11.88p | 11.88p | 11.50p | 11.88p | 156204 |
27/01/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 11012 |
26/01/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 42080 |
23/01/2015 | 11.88p | 12.00p | 11.75p | 11.88p | 28489 |
22/01/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 20065 |
21/01/2015 | 11.75p | 11.88p | 11.75p | 11.88p | 203976 |
20/01/2015 | 11.75p | 11.75p | 11.51p | 11.75p | 290540 |
19/01/2015 | 11.75p | 11.75p | 11.25p | 11.75p | 122747 |
16/01/2015 | 11.75p | 11.75p | 11.51p | 11.75p | 3400 |
15/01/2015 | 11.75p | 11.75p | 11.50p | 11.75p | 62944 |
14/01/2015 | 11.75p | 11.85p | 11.51p | 11.75p | 24434 |
13/01/2015 | 11.63p | 11.63p | 11.50p | 11.63p | 23096 |
12/01/2015 | 11.63p | 11.75p | 11.50p | 11.63p | 67428 |
09/01/2015 | 11.63p | 11.63p | 11.50p | 11.63p | 10300 |
08/01/2015 | 11.63p | 11.63p | 11.50p | 11.63p | 1574 |
07/01/2015 | 11.63p | 11.63p | 11.50p | 11.63p | 10000 |
06/01/2015 | 11.63p | 11.75p | 11.48p | 11.63p | 88663 |
05/01/2015 | 11.50p | 11.75p | 11.25p | 11.63p | 54240 |
02/01/2015 | 11.88p | 11.88p | 11.25p | 11.50p | 150434 |
31/12/2014 | 11.63p | 12.00p | 11.63p | 11.88p | 167468 |
30/12/2014 | 10.63p | 12.50p | 10.63p | 11.63p | 741353 |
29/12/2014 | 10.63p | 10.63p | 10.26p | 10.63p | 40027 |
24/12/2014 | 10.75p | 10.75p | 10.50p | 10.63p | 73008 |
23/12/2014 | 10.88p | 11.25p | 10.25p | 10.75p | 340625 |
22/12/2014 | 10.13p | 11.70p | 9.94p | 10.88p | 746626 |
19/12/2014 | 10.13p | 10.25p | 10.13p | 10.13p | 0 |
18/12/2014 | 10.13p | 10.13p | 9.89p | 10.13p | 1500 |
17/12/2014 | 10.13p | 10.13p | 9.90p | 10.13p | 484 |
16/12/2014 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
15/12/2014 | 10.13p | 10.13p | 9.75p | 10.13p | 6573 |
12/12/2014 | 10.13p | 10.13p | 9.75p | 10.13p | 7000 |
11/12/2014 | 10.13p | 10.13p | 9.75p | 10.13p | 20168 |
10/12/2014 | 10.13p | 10.13p | 9.75p | 10.13p | 55912 |
09/12/2014 | 10.63p | 10.63p | 10.00p | 10.13p | 104494 |
08/12/2014 | 10.63p | 11.00p | 10.30p | 10.63p | 10000 |
05/12/2014 | 10.88p | 10.88p | 10.50p | 10.63p | 20880 |
04/12/2014 | 11.00p | 11.00p | 10.50p | 10.88p | 48100 |
03/12/2014 | 11.00p | 11.00p | 10.75p | 11.00p | 22477 |
02/12/2014 | 11.25p | 11.25p | 10.76p | 11.00p | 46945 |
01/12/2014 | 11.25p | 11.25p | 11.00p | 11.25p | 13140 |
28/11/2014 | 11.25p | 11.25p | 11.00p | 11.25p | 20000 |
27/11/2014 | 11.25p | 11.25p | 11.19p | 11.25p | 30000 |
26/11/2014 | 11.25p | 11.25p | 11.00p | 11.25p | 8203 |
25/11/2014 | 11.38p | 11.38p | 11.00p | 11.25p | 70487 |
24/11/2014 | 11.38p | 11.38p | 11.00p | 11.38p | 48400 |
21/11/2014 | 11.38p | 11.38p | 11.01p | 11.38p | 9428 |
20/11/2014 | 11.38p | 11.38p | 11.00p | 11.38p | 25267 |
19/11/2014 | 11.38p | 11.38p | 11.00p | 11.38p | 50091 |
18/11/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
17/11/2014 | 11.38p | 11.38p | 11.36p | 11.38p | 422 |
14/11/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
13/11/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
12/11/2014 | 11.38p | 11.38p | 11.13p | 11.38p | 9062 |
11/11/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
10/11/2014 | 11.50p | 11.50p | 11.01p | 11.38p | 70616 |
07/11/2014 | 11.50p | 11.50p | 11.26p | 11.50p | 23805 |
06/11/2014 | 11.88p | 11.88p | 11.25p | 11.50p | 51000 |
05/11/2014 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
04/11/2014 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
03/11/2014 | 11.88p | 11.88p | 11.60p | 11.88p | 614 |
31/10/2014 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
30/10/2014 | 11.63p | 11.88p | 11.52p | 11.88p | 10004 |
29/10/2014 | 11.50p | 11.87p | 11.27p | 11.63p | 31434 |
28/10/2014 | 11.38p | 11.50p | 11.38p | 11.50p | 0 |
27/10/2014 | 11.38p | 11.38p | 11.03p | 11.38p | 437 |
24/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
*Close Price adjusted for both dividends and splits