Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 136140 |
08/09/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 341006 |
07/09/2015 | 5.50p | 5.50p | 5.28p | 5.50p | 1971 |
04/09/2015 | 5.50p | 5.50p | 5.15p | 5.50p | 56650 |
03/09/2015 | 5.50p | 5.60p | 5.20p | 5.50p | 115797 |
02/09/2015 | 5.50p | 5.60p | 5.20p | 5.50p | 92666 |
01/09/2015 | 5.50p | 5.74p | 5.11p | 5.50p | 94246 |
28/08/2015 | 6.00p | 6.10p | 5.31p | 5.50p | 78137 |
27/08/2015 | 5.50p | 6.00p | 5.50p | 6.00p | 42524 |
26/08/2015 | 5.50p | 5.90p | 5.30p | 5.50p | 134518 |
25/08/2015 | 5.50p | 5.60p | 5.00p | 5.50p | 112458 |
24/08/2015 | 5.50p | 5.67p | 5.07p | 5.50p | 90947 |
21/08/2015 | 6.00p | 6.00p | 5.50p | 5.50p | 47352 |
20/08/2015 | 6.00p | 6.00p | 5.83p | 6.00p | 1228 |
19/08/2015 | 6.00p | 6.50p | 5.81p | 6.00p | 1949 |
18/08/2015 | 6.00p | 6.29p | 6.00p | 6.00p | 1590 |
17/08/2015 | 6.00p | 6.39p | 5.75p | 6.00p | 125053 |
14/08/2015 | 6.00p | 6.00p | 5.77p | 6.00p | 18507 |
13/08/2015 | 5.50p | 6.00p | 5.50p | 6.00p | 56650 |
12/08/2015 | 6.00p | 6.09p | 5.30p | 5.50p | 54661 |
11/08/2015 | 5.50p | 6.14p | 5.50p | 6.00p | 102020 |
10/08/2015 | 5.50p | 5.87p | 5.50p | 5.50p | 15812 |
07/08/2015 | 6.00p | 6.25p | 5.50p | 5.50p | 111511 |
06/08/2015 | 6.00p | 6.35p | 5.86p | 6.00p | 9151 |
05/08/2015 | 5.50p | 6.00p | 5.50p | 6.00p | 117446 |
04/08/2015 | 6.00p | 6.00p | 5.50p | 5.50p | 60395 |
03/08/2015 | 5.50p | 6.00p | 5.50p | 5.50p | 95223 |
31/07/2015 | 6.00p | 6.00p | 5.50p | 5.50p | 314688 |
30/07/2015 | 6.50p | 6.50p | 5.61p | 6.00p | 195118 |
29/07/2015 | 6.50p | 7.50p | 6.00p | 6.50p | 11429 |
28/07/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 87781 |
27/07/2015 | 7.00p | 7.00p | 6.11p | 6.50p | 208247 |
24/07/2015 | 6.50p | 7.50p | 6.40p | 7.00p | 170324 |
23/07/2015 | 6.50p | 6.65p | 6.48p | 6.50p | 37511 |
22/07/2015 | 7.00p | 7.00p | 6.36p | 6.50p | 115519 |
21/07/2015 | 5.50p | 7.40p | 5.50p | 7.00p | 408354 |
20/07/2015 | 6.00p | 6.00p | 5.45p | 5.50p | 283592 |
17/07/2015 | 6.00p | 6.24p | 5.76p | 6.00p | 65959 |
16/07/2015 | 6.00p | 6.29p | 6.00p | 6.00p | 5000 |
15/07/2015 | 6.00p | 6.30p | 6.00p | 6.00p | 7738 |
14/07/2015 | 6.00p | 6.00p | 5.66p | 6.00p | 13759 |
13/07/2015 | 6.50p | 6.50p | 5.98p | 6.00p | 321398 |
10/07/2015 | 6.50p | 6.90p | 6.30p | 6.50p | 31173 |
09/07/2015 | 6.50p | 6.90p | 6.21p | 6.50p | 195222 |
08/07/2015 | 6.00p | 7.00p | 6.00p | 6.50p | 327565 |
07/07/2015 | 6.00p | 6.29p | 5.70p | 6.00p | 54261 |
06/07/2015 | 6.50p | 6.50p | 6.00p | 6.00p | 35866 |
03/07/2015 | 6.00p | 6.60p | 5.82p | 6.50p | 314448 |
02/07/2015 | 6.00p | 6.30p | 5.75p | 6.00p | 186787 |
01/07/2015 | 5.50p | 6.29p | 5.50p | 6.00p | 144180 |
30/06/2015 | 6.00p | 6.20p | 5.50p | 5.50p | 321031 |
29/06/2015 | 6.50p | 6.50p | 5.53p | 6.00p | 257362 |
26/06/2015 | 7.00p | 7.00p | 6.11p | 6.50p | 310658 |
25/06/2015 | 7.00p | 7.18p | 6.61p | 7.00p | 88788 |
24/06/2015 | 7.00p | 7.30p | 6.71p | 7.00p | 128531 |
23/06/2015 | 7.00p | 7.18p | 6.61p | 7.00p | 45039 |
22/06/2015 | 7.50p | 8.00p | 6.50p | 7.00p | 108309 |
19/06/2015 | 7.50p | 7.50p | 7.11p | 7.50p | 67161 |
18/06/2015 | 7.50p | 7.50p | 7.00p | 7.50p | 88132 |
17/06/2015 | 7.50p | 8.50p | 7.02p | 7.50p | 113104 |
16/06/2015 | 7.50p | 7.75p | 7.26p | 7.50p | 87363 |
15/06/2015 | 7.50p | 7.70p | 7.10p | 7.50p | 114752 |
12/06/2015 | 8.50p | 8.50p | 7.00p | 7.50p | 195579 |
11/06/2015 | 8.50p | 9.50p | 8.00p | 8.50p | 97655 |
10/06/2015 | 7.50p | 8.60p | 7.50p | 8.50p | 178279 |
09/06/2015 | 8.00p | 8.20p | 7.50p | 7.50p | 60000 |
08/06/2015 | 9.00p | 9.00p | 7.51p | 8.00p | 302496 |
05/06/2015 | 9.00p | 9.14p | 8.26p | 9.00p | 279139 |
04/06/2015 | 8.50p | 9.50p | 8.50p | 9.00p | 461448 |
03/06/2015 | 8.00p | 8.70p | 7.61p | 8.50p | 425525 |
02/06/2015 | 8.50p | 8.50p | 8.00p | 8.00p | 91994 |
01/06/2015 | 8.50p | 9.20p | 8.20p | 8.50p | 275975 |
29/05/2015 | 8.00p | 8.50p | 7.61p | 8.50p | 51022 |
28/05/2015 | 8.50p | 8.80p | 7.40p | 8.00p | 176537 |
27/05/2015 | 9.00p | 9.80p | 8.11p | 8.50p | 367569 |
26/05/2015 | 9.00p | 10.00p | 8.11p | 9.00p | 273174 |
22/05/2015 | 8.00p | 9.32p | 8.00p | 9.00p | 281336 |
21/05/2015 | 8.50p | 8.99p | 8.00p | 8.00p | 37244 |
20/05/2015 | 7.50p | 8.88p | 7.30p | 8.50p | 291593 |
19/05/2015 | 8.00p | 8.20p | 7.40p | 7.50p | 51322 |
18/05/2015 | 9.00p | 9.50p | 7.03p | 8.00p | 302242 |
15/05/2015 | 8.00p | 9.10p | 7.50p | 9.00p | 157699 |
14/05/2015 | 8.00p | 8.00p | 7.00p | 8.00p | 372787 |
13/05/2015 | 8.00p | 8.49p | 7.22p | 8.00p | 239824 |
12/05/2015 | 9.00p | 9.44p | 7.50p | 8.00p | 345606 |
11/05/2015 | 8.50p | 10.30p | 8.40p | 9.00p | 464620 |
08/05/2015 | 9.00p | 9.75p | 8.00p | 8.50p | 1031238 |
07/05/2015 | 7.00p | 9.29p | 7.00p | 9.00p | 1306000 |
06/05/2015 | 7.50p | 7.90p | 6.19p | 7.00p | 972396 |
05/05/2015 | 7.00p | 9.20p | 6.00p | 7.50p | 1240978 |
01/05/2015 | 7.00p | 7.00p | 6.30p | 7.00p | 146346 |
30/04/2015 | 7.00p | 8.00p | 6.60p | 7.00p | 609330 |
29/04/2015 | 7.00p | 7.79p | 6.00p | 7.00p | 896319 |
28/04/2015 | 6.00p | 8.69p | 5.79p | 7.00p | 2233868 |
27/04/2015 | 5.50p | 6.30p | 5.50p | 6.00p | 535298 |
24/04/2015 | 5.50p | 5.94p | 5.50p | 5.50p | 481167 |
23/04/2015 | 6.00p | 7.00p | 5.50p | 5.50p | 226973 |
22/04/2015 | 6.00p | 6.47p | 5.70p | 6.00p | 238241 |
21/04/2015 | 6.00p | 6.10p | 5.60p | 6.00p | 526708 |
20/04/2015 | 6.00p | 6.50p | 5.25p | 6.00p | 517658 |
17/04/2015 | 6.00p | 6.15p | 5.20p | 6.00p | 213010 |
16/04/2015 | 6.00p | 6.17p | 5.30p | 6.00p | 123680 |
15/04/2015 | 6.00p | 6.20p | 5.84p | 6.00p | 364905 |
14/04/2015 | 6.00p | 6.33p | 5.82p | 6.00p | 421545 |
13/04/2015 | 5.50p | 6.33p | 5.50p | 6.00p | 153905 |
10/04/2015 | 6.00p | 6.10p | 5.50p | 5.50p | 142654 |
09/04/2015 | 6.00p | 7.00p | 5.00p | 6.00p | 407476 |
08/04/2015 | 6.00p | 6.20p | 5.74p | 6.00p | 147882 |
07/04/2015 | 6.00p | 6.46p | 5.70p | 6.00p | 53220 |
02/04/2015 | 5.50p | 6.08p | 5.50p | 6.00p | 366440 |
01/04/2015 | 5.50p | 6.00p | 5.50p | 5.50p | 39765 |
31/03/2015 | 6.00p | 6.10p | 5.50p | 5.50p | 148642 |
30/03/2015 | 5.50p | 6.18p | 5.50p | 6.00p | 150145 |
27/03/2015 | 5.50p | 5.99p | 5.50p | 5.50p | 106785 |
26/03/2015 | 6.50p | 6.50p | 5.50p | 5.50p | 2459374 |
25/03/2015 | 6.00p | 6.10p | 5.50p | 6.00p | 230556 |
24/03/2015 | 5.50p | 6.20p | 5.50p | 6.00p | 291708 |
23/03/2015 | 6.50p | 6.50p | 5.21p | 5.50p | 304276 |
20/03/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 90622 |
19/03/2015 | 6.50p | 7.00p | 6.11p | 6.50p | 156476 |
18/03/2015 | 6.50p | 6.50p | 5.50p | 6.50p | 138748 |
17/03/2015 | 6.50p | 6.50p | 6.20p | 6.50p | 45520 |
16/03/2015 | 6.50p | 6.50p | 6.30p | 6.50p | 238881 |
13/03/2015 | 6.50p | 6.58p | 6.40p | 6.50p | 348423 |
12/03/2015 | 7.00p | 7.60p | 6.00p | 6.50p | 1787458 |
11/03/2015 | 9.00p | 9.00p | 7.88p | 8.00p | 229402 |
10/03/2015 | 9.50p | 9.50p | 8.21p | 9.00p | 89965 |
09/03/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 37510 |
06/03/2015 | 9.50p | 10.00p | 9.26p | 9.50p | 134499 |
05/03/2015 | 10.50p | 10.50p | 9.20p | 9.50p | 299855 |
04/03/2015 | 11.50p | 15.00p | 9.50p | 10.50p | 726908 |
03/03/2015 | 9.50p | 16.70p | 9.40p | 11.50p | 1852079 |
02/03/2015 | 9.50p | 10.00p | 9.50p | 9.50p | 30413 |
27/02/2015 | 10.00p | 10.30p | 9.11p | 9.50p | 165676 |
26/02/2015 | 10.50p | 10.50p | 10.00p | 10.00p | 15355 |
25/02/2015 | 10.50p | 10.50p | 10.00p | 10.50p | 15942 |
24/02/2015 | 10.50p | 10.50p | 10.00p | 10.50p | 11254 |
23/02/2015 | 10.50p | 10.50p | 10.00p | 10.50p | 36175 |
20/02/2015 | 10.50p | 10.50p | 10.00p | 10.50p | 5801 |
19/02/2015 | 10.50p | 10.50p | 10.00p | 10.50p | 47653 |
18/02/2015 | 10.50p | 10.79p | 10.05p | 10.50p | 58580 |
17/02/2015 | 10.50p | 11.00p | 10.31p | 10.50p | 23000 |
16/02/2015 | 10.50p | 11.00p | 10.50p | 10.50p | 91364 |
13/02/2015 | 11.00p | 11.58p | 10.30p | 10.50p | 40728 |
12/02/2015 | 10.50p | 11.69p | 10.00p | 11.00p | 96919 |
11/02/2015 | 11.50p | 11.79p | 10.10p | 10.50p | 81130 |
10/02/2015 | 14.00p | 14.00p | 10.40p | 11.50p | 363370 |
09/02/2015 | 10.00p | 14.00p | 9.50p | 13.50p | 335407 |
06/02/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 7219 |
05/02/2015 | 10.00p | 10.00p | 9.50p | 10.00p | 4847 |
04/02/2015 | 10.00p | 10.20p | 10.00p | 10.00p | 31000 |
03/02/2015 | 10.00p | 10.40p | 9.00p | 10.00p | 93516 |
02/02/2015 | 11.50p | 12.00p | 9.25p | 10.00p | 229163 |
30/01/2015 | 10.00p | 10.50p | 9.00p | 10.50p | 78616 |
29/01/2015 | 10.00p | 10.30p | 9.50p | 10.00p | 64132 |
28/01/2015 | 10.50p | 11.50p | 9.50p | 10.00p | 30492 |
27/01/2015 | 10.50p | 10.50p | 10.00p | 10.50p | 47260 |
26/01/2015 | 10.50p | 11.00p | 10.00p | 10.50p | 86301 |
23/01/2015 | 10.50p | 11.50p | 10.00p | 10.50p | 39969 |
22/01/2015 | 10.50p | 10.60p | 10.00p | 10.50p | 39408 |
21/01/2015 | 10.50p | 10.70p | 10.00p | 10.50p | 24000 |
20/01/2015 | 11.00p | 11.24p | 10.20p | 10.50p | 90199 |
19/01/2015 | 11.00p | 11.40p | 10.70p | 11.00p | 26152 |
16/01/2015 | 11.00p | 11.50p | 11.00p | 11.00p | 3500 |
15/01/2015 | 11.00p | 12.10p | 10.51p | 11.50p | 25065 |
14/01/2015 | 11.00p | 11.20p | 10.50p | 11.00p | 27811 |
13/01/2015 | 10.50p | 11.40p | 10.20p | 11.00p | 28970 |
12/01/2015 | 11.00p | 11.08p | 10.50p | 10.50p | 13549 |
09/01/2015 | 11.00p | 11.14p | 10.50p | 11.00p | 22951 |
08/01/2015 | 12.00p | 12.40p | 10.30p | 11.00p | 164210 |
07/01/2015 | 12.00p | 12.00p | 11.30p | 12.00p | 37220 |
06/01/2015 | 11.00p | 12.80p | 11.00p | 12.00p | 30080 |
05/01/2015 | 11.00p | 12.00p | 10.50p | 11.00p | 48186 |
02/01/2015 | 11.00p | 11.50p | 10.50p | 11.00p | 20937 |
31/12/2014 | 10.50p | 12.00p | 10.30p | 11.00p | 110710 |
30/12/2014 | 11.50p | 11.50p | 9.50p | 10.50p | 163563 |
29/12/2014 | 11.50p | 11.50p | 11.00p | 11.50p | 4124 |
24/12/2014 | 11.50p | 11.50p | 11.00p | 11.50p | 37509 |
23/12/2014 | 12.00p | 13.50p | 10.50p | 11.50p | 85017 |
22/12/2014 | 11.50p | 12.00p | 10.50p | 12.00p | 19520 |
19/12/2014 | 12.00p | 13.50p | 11.00p | 11.50p | 21498 |
18/12/2014 | 12.00p | 12.00p | 11.10p | 12.00p | 25745 |
17/12/2014 | 12.00p | 12.00p | 11.42p | 12.00p | 12150 |
16/12/2014 | 12.00p | 12.00p | 11.60p | 12.00p | 59598 |
15/12/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
12/12/2014 | 12.00p | 12.00p | 11.20p | 12.00p | 50507 |
11/12/2014 | 11.50p | 12.50p | 11.50p | 12.00p | 28233 |
10/12/2014 | 11.50p | 12.50p | 11.50p | 11.50p | 75733 |
09/12/2014 | 12.00p | 12.00p | 11.42p | 11.50p | 10027 |
08/12/2014 | 12.00p | 13.50p | 12.00p | 12.00p | 27254 |
05/12/2014 | 12.00p | 12.00p | 11.42p | 12.00p | 33487 |
04/12/2014 | 12.00p | 12.19p | 11.41p | 12.00p | 37725 |
03/12/2014 | 13.00p | 13.00p | 11.20p | 12.00p | 35198 |
02/12/2014 | 13.00p | 13.60p | 12.02p | 13.00p | 27412 |
01/12/2014 | 14.50p | 15.00p | 13.00p | 13.00p | 54683 |
28/11/2014 | 15.00p | 15.10p | 13.30p | 14.50p | 55623 |
27/11/2014 | 12.50p | 15.55p | 12.50p | 15.00p | 105605 |
26/11/2014 | 12.50p | 12.80p | 12.50p | 12.50p | 21498 |
25/11/2014 | 12.50p | 14.50p | 12.49p | 12.50p | 37173 |
24/11/2014 | 13.50p | 14.80p | 12.40p | 12.50p | 104136 |
*Close Price adjusted for both dividends and splits