Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/12/2014 | 4.08p | 4.10p | 3.85p | 3.95p | 2538716 |
11/12/2014 | 4.03p | 4.08p | 3.86p | 4.08p | 4456188 |
10/12/2014 | 4.13p | 4.15p | 3.86p | 4.03p | 5318426 |
09/12/2014 | 4.18p | 4.25p | 4.10p | 4.13p | 4517274 |
08/12/2014 | 4.75p | 4.75p | 4.11p | 4.18p | 8812193 |
05/12/2014 | 4.53p | 4.63p | 4.35p | 4.45p | 3275551 |
04/12/2014 | 4.18p | 4.53p | 4.16p | 4.53p | 3921355 |
03/12/2014 | 4.33p | 4.33p | 4.13p | 4.18p | 2100781 |
02/12/2014 | 4.45p | 4.50p | 4.25p | 4.33p | 2860740 |
01/12/2014 | 4.40p | 4.50p | 4.08p | 4.45p | 4053092 |
28/11/2014 | 4.45p | 4.47p | 4.30p | 4.40p | 1746541 |
27/11/2014 | 4.43p | 4.75p | 4.30p | 4.45p | 6597451 |
26/11/2014 | 4.43p | 4.50p | 4.27p | 4.43p | 4179402 |
25/11/2014 | 4.43p | 4.48p | 4.26p | 4.43p | 3934245 |
24/11/2014 | 4.75p | 5.00p | 4.35p | 4.38p | 4798836 |
21/11/2014 | 4.88p | 5.01p | 4.40p | 4.63p | 16531718 |
20/11/2014 | 5.13p | 5.13p | 4.60p | 4.63p | 5823897 |
19/11/2014 | 5.88p | 5.88p | 5.00p | 5.13p | 13487754 |
18/11/2014 | 6.00p | 6.35p | 5.65p | 5.88p | 6620985 |
17/11/2014 | 5.75p | 6.20p | 5.60p | 6.00p | 7286022 |
14/11/2014 | 5.25p | 5.90p | 5.13p | 5.75p | 3866305 |
13/11/2014 | 5.38p | 5.40p | 5.13p | 5.13p | 1506469 |
12/11/2014 | 5.63p | 5.65p | 5.25p | 5.38p | 2530338 |
11/11/2014 | 5.63p | 5.95p | 5.50p | 5.63p | 5342852 |
10/11/2014 | 5.75p | 5.89p | 5.05p | 5.63p | 3025229 |
07/11/2014 | 5.50p | 5.73p | 5.15p | 5.25p | 6929785 |
06/11/2014 | 5.25p | 5.60p | 4.85p | 5.50p | 4952752 |
05/11/2014 | 5.25p | 5.65p | 5.10p | 5.25p | 6584344 |
04/11/2014 | 5.25p | 6.20p | 5.10p | 5.25p | 11593699 |
03/11/2014 | 4.50p | 5.65p | 4.45p | 5.63p | 25223640 |
31/10/2014 | 4.38p | 4.70p | 4.25p | 4.50p | 1330488 |
30/10/2014 | 4.13p | 4.60p | 4.05p | 4.38p | 2041247 |
29/10/2014 | 4.13p | 4.60p | 4.00p | 4.13p | 1900911 |
28/10/2014 | 4.00p | 4.25p | 3.95p | 4.13p | 2090957 |
27/10/2014 | 4.00p | 4.10p | 3.85p | 4.00p | 2577038 |
24/10/2014 | 3.88p | 4.10p | 3.88p | 4.00p | 851760 |
23/10/2014 | 3.88p | 4.14p | 3.85p | 3.88p | 1816733 |
22/10/2014 | 4.13p | 4.19p | 3.83p | 4.13p | 682390 |
21/10/2014 | 4.25p | 4.45p | 4.05p | 4.13p | 836445 |
20/10/2014 | 4.13p | 4.40p | 4.09p | 4.25p | 1234432 |
17/10/2014 | 4.13p | 4.34p | 4.10p | 4.13p | 1145271 |
16/10/2014 | 4.25p | 4.44p | 3.75p | 4.13p | 2240481 |
15/10/2014 | 4.38p | 4.44p | 4.13p | 4.25p | 982957 |
14/10/2014 | 4.38p | 4.38p | 4.12p | 4.38p | 366518 |
13/10/2014 | 4.25p | 4.48p | 4.16p | 4.38p | 957031 |
10/10/2014 | 4.75p | 4.85p | 4.25p | 4.25p | 3837052 |
09/10/2014 | 4.88p | 4.96p | 4.75p | 4.88p | 749873 |
08/10/2014 | 5.13p | 5.13p | 4.80p | 4.88p | 978673 |
07/10/2014 | 4.88p | 5.24p | 4.88p | 5.13p | 1462446 |
06/10/2014 | 5.38p | 5.38p | 4.80p | 4.88p | 4003001 |
03/10/2014 | 5.63p | 5.63p | 5.25p | 5.38p | 1916868 |
02/10/2014 | 5.63p | 6.00p | 5.50p | 5.63p | 2648502 |
01/10/2014 | 5.25p | 6.15p | 5.15p | 5.63p | 4699530 |
30/09/2014 | 5.38p | 5.40p | 5.25p | 5.25p | 713906 |
29/09/2014 | 5.50p | 5.63p | 5.30p | 5.38p | 1203676 |
26/09/2014 | 5.50p | 5.70p | 5.38p | 5.50p | 763872 |
25/09/2014 | 5.50p | 5.75p | 5.45p | 5.63p | 593410 |
24/09/2014 | 6.00p | 6.20p | 4.90p | 5.50p | 6073552 |
23/09/2014 | 6.00p | 6.11p | 5.84p | 6.00p | 1118885 |
22/09/2014 | 5.88p | 6.18p | 5.75p | 6.00p | 1687858 |
19/09/2014 | 5.88p | 6.23p | 5.75p | 6.00p | 2084159 |
18/09/2014 | 6.50p | 6.93p | 5.85p | 6.13p | 6940222 |
17/09/2014 | 5.75p | 6.25p | 5.55p | 6.00p | 2071106 |
16/09/2014 | 6.00p | 6.25p | 5.51p | 5.88p | 3144938 |
15/09/2014 | 5.25p | 6.40p | 5.11p | 6.13p | 3211448 |
12/09/2014 | 5.38p | 5.62p | 5.10p | 5.25p | 2081257 |
11/09/2014 | 5.88p | 6.00p | 5.25p | 5.38p | 4934113 |
10/09/2014 | 6.13p | 6.48p | 5.80p | 5.88p | 3835758 |
09/09/2014 | 5.75p | 6.25p | 5.25p | 6.13p | 9655205 |
08/09/2014 | 5.25p | 6.00p | 5.25p | 5.75p | 6536513 |
05/09/2014 | 5.00p | 5.49p | 5.00p | 5.25p | 2867995 |
04/09/2014 | 4.50p | 5.25p | 4.50p | 5.13p | 1896994 |
03/09/2014 | 4.50p | 4.73p | 4.25p | 4.50p | 724603 |
02/09/2014 | 4.13p | 4.90p | 4.00p | 4.50p | 5418476 |
01/09/2014 | 4.13p | 4.38p | 4.00p | 4.18p | 2157052 |
29/08/2014 | 4.00p | 4.08p | 3.88p | 4.00p | 569670 |
28/08/2014 | 4.13p | 4.13p | 3.82p | 4.00p | 900871 |
27/08/2014 | 4.13p | 4.15p | 4.00p | 4.00p | 339425 |
26/08/2014 | 4.13p | 4.25p | 4.00p | 4.13p | 828543 |
22/08/2014 | 4.13p | 4.25p | 4.00p | 4.13p | 2306366 |
21/08/2014 | 4.00p | 4.13p | 3.81p | 4.13p | 694490 |
20/08/2014 | 4.00p | 4.25p | 3.75p | 4.00p | 187414 |
19/08/2014 | 4.00p | 4.10p | 3.75p | 4.00p | 808996 |
18/08/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
15/08/2014 | 4.13p | 4.13p | 4.00p | 4.00p | 369168 |
14/08/2014 | 4.00p | 4.25p | 4.00p | 4.13p | 856096 |
13/08/2014 | 4.00p | 4.13p | 3.90p | 4.00p | 296337 |
12/08/2014 | 4.00p | 4.12p | 3.90p | 4.00p | 126821 |
11/08/2014 | 4.00p | 4.14p | 3.90p | 4.00p | 69900 |
08/08/2014 | 4.00p | 4.15p | 3.80p | 4.00p | 878155 |
07/08/2014 | 4.13p | 4.17p | 4.00p | 4.00p | 519942 |
06/08/2014 | 4.13p | 4.20p | 4.00p | 4.13p | 1034727 |
05/08/2014 | 4.25p | 4.25p | 4.00p | 4.13p | 164776 |
04/08/2014 | 4.38p | 4.38p | 4.25p | 4.25p | 142012 |
01/08/2014 | 4.38p | 4.45p | 4.25p | 4.38p | 350443 |
31/07/2014 | 4.38p | 4.41p | 4.25p | 4.38p | 305478 |
30/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 1023460 |
29/07/2014 | 4.75p | 4.75p | 4.26p | 4.38p | 987621 |
28/07/2014 | 4.63p | 5.00p | 4.50p | 4.75p | 555444 |
25/07/2014 | 4.50p | 4.60p | 4.25p | 4.50p | 259300 |
24/07/2014 | 4.75p | 4.75p | 4.30p | 4.50p | 497797 |
23/07/2014 | 4.63p | 4.63p | 4.30p | 4.38p | 368959 |
22/07/2014 | 4.50p | 4.63p | 4.33p | 4.63p | 813458 |
21/07/2014 | 4.88p | 5.00p | 4.31p | 4.50p | 612728 |
18/07/2014 | 4.88p | 5.14p | 4.50p | 4.88p | 1232124 |
17/07/2014 | 4.38p | 5.20p | 4.25p | 4.88p | 2838315 |
16/07/2014 | 4.25p | 4.38p | 4.25p | 4.25p | 648775 |
15/07/2014 | 4.13p | 4.16p | 4.00p | 4.13p | 563184 |
14/07/2014 | 4.13p | 4.24p | 4.00p | 4.13p | 914349 |
11/07/2014 | 4.38p | 4.63p | 4.00p | 4.13p | 1230025 |
10/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 225248 |
09/07/2014 | 4.38p | 4.40p | 4.25p | 4.38p | 507258 |
08/07/2014 | 4.63p | 4.63p | 4.25p | 4.38p | 476133 |
07/07/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 771810 |
04/07/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 269610 |
03/07/2014 | 4.63p | 4.67p | 4.40p | 4.63p | 548430 |
02/07/2014 | 4.50p | 4.75p | 4.25p | 4.63p | 1895485 |
01/07/2014 | 4.50p | 4.60p | 4.33p | 4.50p | 823708 |
30/06/2014 | 4.50p | 4.50p | 4.25p | 4.50p | 922287 |
27/06/2014 | 4.38p | 4.50p | 4.25p | 4.50p | 1041661 |
26/06/2014 | 4.50p | 4.50p | 4.25p | 4.38p | 231820 |
25/06/2014 | 4.50p | 4.75p | 4.26p | 4.50p | 563894 |
24/06/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 205927 |
23/06/2014 | 4.50p | 4.55p | 4.28p | 4.38p | 132717 |
20/06/2014 | 4.38p | 4.60p | 4.25p | 4.50p | 647098 |
19/06/2014 | 4.38p | 4.50p | 4.08p | 4.38p | 885084 |
18/06/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 201581 |
17/06/2014 | 4.38p | 4.49p | 4.25p | 4.38p | 368477 |
16/06/2014 | 4.75p | 4.75p | 4.28p | 4.38p | 699718 |
13/06/2014 | 4.88p | 4.96p | 4.59p | 4.75p | 631955 |
12/06/2014 | 4.88p | 5.00p | 4.75p | 4.88p | 313626 |
11/06/2014 | 5.13p | 5.17p | 4.76p | 4.88p | 1032916 |
10/06/2014 | 5.00p | 5.18p | 4.58p | 4.75p | 1084986 |
09/06/2014 | 4.50p | 5.18p | 4.37p | 5.00p | 1113514 |
06/06/2014 | 4.63p | 4.75p | 4.25p | 4.50p | 587466 |
05/06/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 200045 |
04/06/2014 | 4.38p | 4.74p | 4.30p | 4.63p | 738043 |
03/06/2014 | 4.38p | 4.50p | 4.26p | 4.38p | 167352 |
02/06/2014 | 4.38p | 4.42p | 4.25p | 4.38p | 268918 |
30/05/2014 | 4.38p | 4.38p | 4.00p | 4.38p | 652684 |
29/05/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 331731 |
28/05/2014 | 4.63p | 4.63p | 4.13p | 4.38p | 634690 |
27/05/2014 | 4.63p | 4.74p | 4.50p | 4.63p | 405638 |
23/05/2014 | 4.88p | 4.99p | 4.63p | 4.63p | 141270 |
22/05/2014 | 4.63p | 5.00p | 4.60p | 4.88p | 256771 |
21/05/2014 | 5.13p | 5.13p | 4.55p | 4.63p | 358445 |
20/05/2014 | 5.13p | 5.13p | 5.01p | 5.13p | 168181 |
19/05/2014 | 5.38p | 5.45p | 5.05p | 5.13p | 236534 |
16/05/2014 | 5.63p | 5.63p | 5.05p | 5.38p | 879735 |
15/05/2014 | 4.63p | 5.75p | 4.63p | 5.63p | 3785931 |
14/05/2014 | 4.13p | 4.74p | 4.06p | 4.63p | 1798652 |
13/05/2014 | 4.38p | 4.38p | 4.00p | 4.13p | 1196053 |
12/05/2014 | 4.63p | 4.63p | 4.20p | 4.38p | 1239106 |
09/05/2014 | 4.88p | 4.88p | 4.57p | 4.63p | 579913 |
08/05/2014 | 5.13p | 5.15p | 4.88p | 4.88p | 471719 |
07/05/2014 | 5.25p | 5.45p | 5.00p | 5.13p | 698985 |
06/05/2014 | 5.13p | 5.25p | 4.90p | 5.13p | 763123 |
02/05/2014 | 5.50p | 5.50p | 5.03p | 5.13p | 1177558 |
01/05/2014 | 5.25p | 5.72p | 5.25p | 5.50p | 1138848 |
30/04/2014 | 5.38p | 5.50p | 4.90p | 5.13p | 1161143 |
29/04/2014 | 5.13p | 5.43p | 4.80p | 5.38p | 1870766 |
28/04/2014 | 6.25p | 6.50p | 5.08p | 5.13p | 2446575 |
25/04/2014 | 5.88p | 6.50p | 5.87p | 6.25p | 1357934 |
24/04/2014 | 6.13p | 6.30p | 5.60p | 5.88p | 1119574 |
23/04/2014 | 6.13p | 6.18p | 5.67p | 5.88p | 544643 |
22/04/2014 | 6.50p | 6.50p | 6.00p | 6.13p | 1050626 |
17/04/2014 | 6.38p | 7.88p | 5.78p | 6.50p | 4259065 |
16/04/2014 | 6.63p | 6.65p | 6.25p | 6.38p | 893012 |
15/04/2014 | 6.63p | 6.72p | 6.56p | 6.63p | 150722 |
14/04/2014 | 7.13p | 7.13p | 6.57p | 6.63p | 694030 |
11/04/2014 | 7.75p | 7.75p | 7.00p | 7.13p | 874977 |
10/04/2014 | 7.00p | 8.24p | 6.88p | 7.75p | 2609286 |
09/04/2014 | 7.00p | 7.11p | 6.78p | 7.00p | 867616 |
08/04/2014 | 7.13p | 7.38p | 6.50p | 7.00p | 1033678 |
07/04/2014 | 7.75p | 8.25p | 7.00p | 7.13p | 4466114 |
04/04/2014 | 6.13p | 8.00p | 6.10p | 7.88p | 4572234 |
03/04/2014 | 6.13p | 6.25p | 6.00p | 6.25p | 1953620 |
02/04/2014 | 6.38p | 6.38p | 5.85p | 6.13p | 2357027 |
01/04/2014 | 6.63p | 6.63p | 6.11p | 6.38p | 1237407 |
31/03/2014 | 6.75p | 6.78p | 6.45p | 6.63p | 499202 |
28/03/2014 | 6.88p | 7.10p | 6.49p | 6.75p | 1229206 |
27/03/2014 | 7.13p | 7.18p | 6.50p | 6.88p | 1003479 |
26/03/2014 | 7.38p | 7.43p | 7.00p | 7.13p | 598650 |
25/03/2014 | 7.63p | 7.74p | 7.00p | 7.38p | 1114518 |
24/03/2014 | 7.63p | 8.25p | 7.50p | 7.63p | 3447815 |
21/03/2014 | 8.25p | 8.25p | 7.50p | 7.75p | 1652980 |
20/03/2014 | 9.50p | 9.50p | 8.23p | 8.25p | 1288857 |
19/03/2014 | 9.38p | 9.53p | 8.25p | 9.38p | 2072720 |
18/03/2014 | 10.50p | 10.50p | 8.56p | 9.38p | 2750370 |
17/03/2014 | 9.75p | 10.90p | 9.63p | 10.50p | 890837 |
14/03/2014 | 12.63p | 12.63p | 9.63p | 9.63p | 4584734 |
13/03/2014 | 12.38p | 13.35p | 12.31p | 12.63p | 3068949 |
12/03/2014 | 12.75p | 12.95p | 12.31p | 12.38p | 388865 |
11/03/2014 | 12.63p | 13.10p | 12.50p | 12.75p | 769770 |
10/03/2014 | 13.00p | 13.15p | 12.52p | 12.63p | 1165432 |
07/03/2014 | 13.38p | 13.38p | 12.51p | 13.00p | 1001685 |
06/03/2014 | 12.88p | 13.87p | 12.60p | 13.38p | 1744956 |
05/03/2014 | 12.25p | 13.65p | 12.25p | 13.00p | 2246837 |
04/03/2014 | 11.25p | 12.50p | 11.25p | 12.25p | 2372274 |
03/03/2014 | 10.75p | 11.99p | 10.62p | 11.25p | 1984475 |
*Close Price adjusted for both dividends and splits