Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2016 | 3.38p | 3.64p | 3.38p | 3.63p | 5430523 |
06/07/2016 | 3.25p | 3.44p | 3.23p | 3.25p | 410114 |
05/07/2016 | 3.25p | 3.37p | 3.16p | 3.25p | 344735 |
04/07/2016 | 3.25p | 3.45p | 3.05p | 3.25p | 1345943 |
01/07/2016 | 2.88p | 3.40p | 2.88p | 3.25p | 632274 |
30/06/2016 | 2.63p | 3.00p | 2.63p | 2.88p | 669341 |
29/06/2016 | 2.75p | 2.85p | 2.56p | 2.63p | 1385291 |
28/06/2016 | 2.88p | 2.89p | 2.65p | 2.75p | 604055 |
27/06/2016 | 3.00p | 3.18p | 2.75p | 2.88p | 1800356 |
24/06/2016 | 2.63p | 2.98p | 2.50p | 2.88p | 1390495 |
23/06/2016 | 2.88p | 2.90p | 2.81p | 2.88p | 3625888 |
22/06/2016 | 2.88p | 2.90p | 2.76p | 2.88p | 36325868 |
21/06/2016 | 2.88p | 3.00p | 2.75p | 2.88p | 1785048 |
20/06/2016 | 2.88p | 3.00p | 2.78p | 2.88p | 1257411 |
17/06/2016 | 3.00p | 3.00p | 2.84p | 2.88p | 768238 |
16/06/2016 | 3.38p | 3.38p | 2.85p | 3.00p | 2349104 |
15/06/2016 | 2.88p | 3.13p | 2.88p | 3.13p | 798018 |
14/06/2016 | 3.13p | 3.13p | 2.88p | 2.88p | 955437 |
13/06/2016 | 3.13p | 3.21p | 3.00p | 3.13p | 2501654 |
10/06/2016 | 3.13p | 3.25p | 3.10p | 3.13p | 1726784 |
09/06/2016 | 3.13p | 3.25p | 3.13p | 3.13p | 2366859 |
08/06/2016 | 3.13p | 3.30p | 3.13p | 3.13p | 5985035 |
07/06/2016 | 3.38p | 3.38p | 3.15p | 3.38p | 1070945 |
06/06/2016 | 3.13p | 3.40p | 3.05p | 3.38p | 7729636 |
03/06/2016 | 3.13p | 3.30p | 3.00p | 3.13p | 10996532 |
02/06/2016 | 3.13p | 3.25p | 2.90p | 3.13p | 14962568 |
01/06/2016 | 3.13p | 3.20p | 3.00p | 3.13p | 8726587 |
31/05/2016 | 3.50p | 3.50p | 3.02p | 3.13p | 17906124 |
27/05/2016 | 3.50p | 3.70p | 3.40p | 3.50p | 6551386 |
26/05/2016 | 3.55p | 3.70p | 3.50p | 3.50p | 6357700 |
25/05/2016 | 3.73p | 3.73p | 3.40p | 3.55p | 8813738 |
24/05/2016 | 3.88p | 3.93p | 3.70p | 3.73p | 5303722 |
23/05/2016 | 3.88p | 4.00p | 3.75p | 3.88p | 1714526 |
20/05/2016 | 3.88p | 4.04p | 3.88p | 3.88p | 1502643 |
19/05/2016 | 3.88p | 4.09p | 3.88p | 3.88p | 2268933 |
18/05/2016 | 4.00p | 4.03p | 3.88p | 3.88p | 2925363 |
17/05/2016 | 3.88p | 4.10p | 3.88p | 4.00p | 4211966 |
16/05/2016 | 4.13p | 4.25p | 3.88p | 3.88p | 3381767 |
13/05/2016 | 3.88p | 4.08p | 3.88p | 4.00p | 2976181 |
12/05/2016 | 4.00p | 4.00p | 3.86p | 3.88p | 494369 |
11/05/2016 | 4.00p | 4.02p | 3.92p | 4.00p | 1034544 |
10/05/2016 | 4.00p | 4.08p | 3.92p | 4.00p | 440451 |
09/05/2016 | 4.13p | 4.13p | 3.83p | 4.00p | 4120554 |
06/05/2016 | 4.13p | 4.15p | 4.00p | 4.13p | 1096055 |
05/05/2016 | 4.38p | 4.38p | 4.00p | 4.13p | 6193100 |
04/05/2016 | 4.38p | 4.50p | 4.29p | 4.38p | 2970105 |
03/05/2016 | 4.38p | 4.50p | 4.29p | 4.38p | 1551792 |
29/04/2016 | 4.38p | 4.46p | 4.26p | 4.38p | 1448706 |
28/04/2016 | 4.38p | 4.50p | 4.26p | 4.38p | 770492 |
27/04/2016 | 4.50p | 4.58p | 4.25p | 4.38p | 2384537 |
26/04/2016 | 4.50p | 4.65p | 4.43p | 4.50p | 2255567 |
25/04/2016 | 4.50p | 4.75p | 4.43p | 4.50p | 385214 |
22/04/2016 | 4.50p | 4.63p | 4.50p | 4.50p | 531199 |
21/04/2016 | 4.50p | 4.58p | 4.25p | 4.50p | 1273772 |
20/04/2016 | 4.50p | 4.70p | 4.43p | 4.50p | 2118611 |
19/04/2016 | 4.50p | 4.75p | 4.48p | 4.50p | 4345335 |
18/04/2016 | 4.63p | 4.63p | 4.25p | 4.50p | 1533943 |
15/04/2016 | 4.63p | 4.65p | 4.50p | 4.63p | 234838 |
14/04/2016 | 4.50p | 4.65p | 4.42p | 4.63p | 4121146 |
13/04/2016 | 4.50p | 4.58p | 4.40p | 4.50p | 572925 |
12/04/2016 | 4.50p | 4.60p | 4.25p | 4.50p | 992252 |
11/04/2016 | 4.50p | 4.65p | 4.25p | 4.50p | 1343944 |
08/04/2016 | 4.63p | 4.70p | 4.50p | 4.50p | 1885766 |
07/04/2016 | 4.63p | 4.70p | 4.55p | 4.63p | 1623741 |
06/04/2016 | 4.63p | 4.75p | 4.25p | 4.63p | 5406693 |
05/04/2016 | 4.63p | 4.63p | 4.25p | 4.63p | 2475059 |
04/04/2016 | 4.63p | 4.83p | 4.25p | 4.63p | 6052405 |
01/04/2016 | 4.88p | 4.88p | 4.50p | 4.63p | 1104075 |
31/03/2016 | 4.88p | 4.95p | 4.80p | 4.88p | 828206 |
30/03/2016 | 4.88p | 5.00p | 4.80p | 4.88p | 363797 |
29/03/2016 | 4.88p | 5.00p | 4.80p | 4.88p | 1182751 |
24/03/2016 | 4.88p | 4.97p | 4.81p | 4.88p | 818666 |
23/03/2016 | 4.88p | 5.00p | 4.80p | 5.00p | 843925 |
22/03/2016 | 4.88p | 5.20p | 4.75p | 4.88p | 3340756 |
21/03/2016 | 4.88p | 5.00p | 4.50p | 4.88p | 8103054 |
18/03/2016 | 4.63p | 5.00p | 4.50p | 4.88p | 22843282 |
17/03/2016 | 4.63p | 4.80p | 4.50p | 4.63p | 4580176 |
16/03/2016 | 4.63p | 4.74p | 4.50p | 4.63p | 3114147 |
15/03/2016 | 4.63p | 4.70p | 4.53p | 4.63p | 3457296 |
14/03/2016 | 4.25p | 4.66p | 4.20p | 4.63p | 4451472 |
11/03/2016 | 4.25p | 4.34p | 4.15p | 4.25p | 566229 |
10/03/2016 | 4.25p | 4.37p | 4.13p | 4.25p | 359556 |
09/03/2016 | 4.25p | 4.30p | 4.13p | 4.25p | 94155 |
08/03/2016 | 4.50p | 4.70p | 4.01p | 4.25p | 6833615 |
07/03/2016 | 4.50p | 4.75p | 4.20p | 4.50p | 4263566 |
04/03/2016 | 4.00p | 4.25p | 3.75p | 4.25p | 2900925 |
03/03/2016 | 4.13p | 4.13p | 3.78p | 4.00p | 3696295 |
02/03/2016 | 4.50p | 4.57p | 4.07p | 4.13p | 5314605 |
01/03/2016 | 4.50p | 4.65p | 4.45p | 4.50p | 579277 |
29/02/2016 | 4.25p | 4.65p | 4.25p | 4.50p | 1122534 |
26/02/2016 | 4.25p | 4.45p | 4.25p | 4.25p | 1221322 |
25/02/2016 | 4.25p | 4.50p | 4.25p | 4.25p | 381097 |
24/02/2016 | 4.25p | 4.38p | 4.25p | 4.25p | 654209 |
23/02/2016 | 4.25p | 4.36p | 4.22p | 4.25p | 153461 |
22/02/2016 | 4.25p | 4.40p | 4.22p | 4.25p | 1080871 |
19/02/2016 | 4.25p | 4.39p | 4.13p | 4.25p | 254428 |
18/02/2016 | 4.25p | 4.40p | 4.22p | 4.25p | 293422 |
17/02/2016 | 4.25p | 4.43p | 4.20p | 4.25p | 1612338 |
16/02/2016 | 4.25p | 4.44p | 4.20p | 4.25p | 846775 |
15/02/2016 | 4.25p | 4.35p | 4.10p | 4.25p | 718255 |
12/02/2016 | 4.25p | 4.35p | 4.25p | 4.25p | 558090 |
11/02/2016 | 4.38p | 4.40p | 4.00p | 4.25p | 2304103 |
10/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 2034029 |
09/02/2016 | 4.50p | 4.50p | 4.25p | 4.38p | 441363 |
08/02/2016 | 4.50p | 4.50p | 4.38p | 4.50p | 381671 |
05/02/2016 | 4.50p | 4.58p | 4.30p | 4.50p | 2827389 |
04/02/2016 | 4.63p | 4.63p | 4.36p | 4.50p | 1476578 |
03/02/2016 | 4.63p | 4.63p | 4.56p | 4.63p | 100000 |
02/02/2016 | 4.60p | 4.65p | 4.56p | 4.63p | 146559 |
01/02/2016 | 4.75p | 4.80p | 4.58p | 4.60p | 1660906 |
29/01/2016 | 4.63p | 4.90p | 4.63p | 4.75p | 1990615 |
28/01/2016 | 4.88p | 4.90p | 4.60p | 4.63p | 1255321 |
27/01/2016 | 4.88p | 5.00p | 4.75p | 4.88p | 2529421 |
26/01/2016 | 5.00p | 5.13p | 4.75p | 4.88p | 846505 |
25/01/2016 | 5.00p | 5.13p | 4.96p | 5.00p | 311783 |
22/01/2016 | 5.00p | 5.00p | 4.93p | 5.00p | 2918725 |
21/01/2016 | 5.00p | 5.00p | 4.91p | 5.00p | 925352 |
20/01/2016 | 4.88p | 5.20p | 4.86p | 5.00p | 2986389 |
19/01/2016 | 5.00p | 5.14p | 4.97p | 5.13p | 353439 |
18/01/2016 | 5.00p | 5.20p | 4.95p | 5.00p | 1073570 |
15/01/2016 | 5.13p | 5.13p | 5.00p | 5.00p | 1672204 |
14/01/2016 | 5.00p | 5.13p | 4.98p | 5.13p | 3304821 |
13/01/2016 | 5.00p | 5.08p | 4.75p | 5.00p | 905237 |
12/01/2016 | 5.00p | 5.00p | 4.85p | 5.00p | 1444059 |
11/01/2016 | 5.00p | 5.05p | 4.95p | 5.00p | 1746429 |
08/01/2016 | 5.00p | 5.05p | 4.95p | 5.00p | 210263 |
07/01/2016 | 5.00p | 5.10p | 4.93p | 5.00p | 1723154 |
06/01/2016 | 5.00p | 5.00p | 4.90p | 5.00p | 1240367 |
05/01/2016 | 5.00p | 5.08p | 4.93p | 5.00p | 3367677 |
04/01/2016 | 5.00p | 5.08p | 4.91p | 5.00p | 478312 |
31/12/2015 | 5.00p | 5.25p | 5.00p | 5.00p | 34459 |
30/12/2015 | 4.88p | 5.00p | 4.88p | 5.00p | 734975 |
29/12/2015 | 5.00p | 5.05p | 4.75p | 4.88p | 3005317 |
24/12/2015 | 5.00p | 5.05p | 4.93p | 5.00p | 316990 |
23/12/2015 | 5.00p | 5.00p | 4.88p | 5.00p | 152006 |
22/12/2015 | 5.00p | 5.00p | 4.93p | 5.00p | 875711 |
21/12/2015 | 5.00p | 5.10p | 4.90p | 5.00p | 1626150 |
18/12/2015 | 4.88p | 5.00p | 4.85p | 5.00p | 246997 |
17/12/2015 | 4.88p | 5.00p | 4.75p | 4.88p | 2436673 |
16/12/2015 | 5.13p | 5.13p | 4.80p | 4.88p | 8623435 |
15/12/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 874119 |
14/12/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 421268 |
11/12/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 754408 |
10/12/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 601955 |
09/12/2015 | 5.13p | 5.13p | 4.90p | 5.13p | 3740980 |
08/12/2015 | 5.13p | 5.25p | 5.00p | 5.13p | 6368377 |
07/12/2015 | 5.13p | 5.15p | 5.00p | 5.13p | 723173 |
04/12/2015 | 5.13p | 5.19p | 5.00p | 5.13p | 409501 |
03/12/2015 | 5.13p | 5.13p | 4.88p | 5.13p | 2484010 |
02/12/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 477839 |
01/12/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 359685 |
30/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 1393011 |
27/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 1531774 |
26/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 4243358 |
25/11/2015 | 5.13p | 5.19p | 5.10p | 5.13p | 770411 |
24/11/2015 | 5.13p | 5.20p | 5.08p | 5.13p | 4047905 |
23/11/2015 | 5.13p | 5.22p | 5.13p | 5.13p | 408183 |
20/11/2015 | 5.13p | 5.27p | 5.05p | 5.13p | 1078417 |
19/11/2015 | 5.13p | 5.21p | 5.10p | 5.13p | 127930 |
18/11/2015 | 5.13p | 5.20p | 5.00p | 5.13p | 212042 |
17/11/2015 | 5.13p | 5.19p | 5.00p | 5.13p | 3433294 |
16/11/2015 | 5.13p | 5.18p | 5.03p | 5.13p | 293517 |
13/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 1793856 |
12/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 1861994 |
11/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 1342852 |
10/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 32659 |
09/11/2015 | 5.13p | 5.14p | 5.03p | 5.13p | 1777670 |
06/11/2015 | 5.13p | 5.13p | 5.02p | 5.13p | 3448003 |
05/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 3677875 |
04/11/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 3340611 |
03/11/2015 | 5.25p | 5.25p | 5.00p | 5.13p | 8882843 |
02/11/2015 | 5.25p | 5.25p | 5.06p | 5.25p | 949938 |
30/10/2015 | 5.25p | 5.30p | 5.13p | 5.13p | 1948116 |
29/10/2015 | 5.25p | 5.30p | 5.00p | 5.25p | 803312 |
28/10/2015 | 5.13p | 5.25p | 5.05p | 5.25p | 662349 |
27/10/2015 | 5.13p | 5.18p | 5.08p | 5.13p | 511097 |
26/10/2015 | 5.13p | 5.18p | 5.01p | 5.13p | 418325 |
23/10/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 1304896 |
22/10/2015 | 5.13p | 5.17p | 5.01p | 5.13p | 796583 |
21/10/2015 | 5.25p | 5.29p | 5.01p | 5.13p | 676585 |
20/10/2015 | 5.25p | 5.30p | 5.22p | 5.25p | 843433 |
19/10/2015 | 5.13p | 5.30p | 5.13p | 5.25p | 3032313 |
16/10/2015 | 5.13p | 5.25p | 5.10p | 5.13p | 1227269 |
15/10/2015 | 5.13p | 5.22p | 5.05p | 5.13p | 1139151 |
14/10/2015 | 5.25p | 5.33p | 5.00p | 5.13p | 964782 |
13/10/2015 | 5.25p | 5.50p | 5.10p | 5.25p | 9720519 |
12/10/2015 | 5.13p | 5.25p | 5.04p | 5.25p | 1890775 |
09/10/2015 | 5.13p | 5.15p | 5.00p | 5.13p | 1295053 |
08/10/2015 | 5.13p | 5.15p | 5.03p | 5.13p | 780188 |
07/10/2015 | 5.13p | 5.20p | 5.04p | 5.13p | 716694 |
06/10/2015 | 5.00p | 5.25p | 5.00p | 5.13p | 328656 |
05/10/2015 | 5.00p | 5.12p | 4.97p | 5.00p | 859322 |
02/10/2015 | 4.88p | 5.10p | 4.88p | 5.00p | 747882 |
01/10/2015 | 4.88p | 5.00p | 4.79p | 4.88p | 528365 |
30/09/2015 | 4.88p | 5.00p | 4.75p | 4.88p | 1340502 |
29/09/2015 | 4.88p | 5.00p | 4.75p | 4.88p | 5542719 |
28/09/2015 | 5.00p | 5.04p | 4.87p | 4.88p | 1160063 |
25/09/2015 | 4.88p | 5.13p | 4.88p | 5.00p | 4030819 |
24/09/2015 | 4.88p | 5.17p | 4.85p | 4.88p | 3113427 |
23/09/2015 | 4.75p | 4.90p | 4.63p | 4.88p | 2701682 |
*Close Price adjusted for both dividends and splits