Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/07/2016 | 7.88p | 8.00p | 7.53p | 7.63p | 1144586 |
13/07/2016 | 8.00p | 8.20p | 7.43p | 7.88p | 3412526 |
12/07/2016 | 8.00p | 8.23p | 7.97p | 8.00p | 547528 |
11/07/2016 | 8.25p | 8.44p | 7.90p | 8.00p | 2238657 |
08/07/2016 | 8.25p | 8.42p | 8.08p | 8.25p | 1780943 |
07/07/2016 | 8.00p | 8.40p | 8.00p | 8.25p | 1819487 |
06/07/2016 | 8.13p | 8.90p | 7.61p | 8.00p | 4425436 |
05/07/2016 | 8.50p | 8.69p | 7.75p | 7.75p | 3554060 |
04/07/2016 | 8.25p | 9.35p | 8.25p | 8.50p | 4891234 |
01/07/2016 | 7.13p | 8.41p | 7.13p | 8.25p | 5927194 |
30/06/2016 | 7.13p | 7.44p | 6.82p | 7.13p | 1651541 |
29/06/2016 | 7.13p | 7.25p | 6.82p | 7.13p | 3882446 |
28/06/2016 | 6.75p | 7.25p | 6.70p | 7.13p | 1416284 |
27/06/2016 | 6.50p | 7.25p | 6.50p | 6.75p | 1788812 |
24/06/2016 | 6.25p | 6.70p | 6.05p | 6.50p | 1115518 |
23/06/2016 | 6.63p | 6.75p | 6.43p | 6.50p | 892435 |
22/06/2016 | 6.63p | 6.75p | 6.50p | 6.63p | 941656 |
21/06/2016 | 6.38p | 6.90p | 6.29p | 6.63p | 1433265 |
20/06/2016 | 6.38p | 6.49p | 6.28p | 6.38p | 275610 |
17/06/2016 | 6.50p | 6.57p | 6.33p | 6.38p | 1123160 |
16/06/2016 | 6.38p | 6.77p | 6.38p | 6.50p | 873938 |
15/06/2016 | 6.50p | 6.68p | 6.30p | 6.38p | 985355 |
14/06/2016 | 6.88p | 6.90p | 6.37p | 6.38p | 1674997 |
13/06/2016 | 7.13p | 7.18p | 6.68p | 6.88p | 1377062 |
10/06/2016 | 7.25p | 7.34p | 7.00p | 7.13p | 1824999 |
09/06/2016 | 7.13p | 7.40p | 7.00p | 7.25p | 1693691 |
08/06/2016 | 7.13p | 7.25p | 7.01p | 7.13p | 1198600 |
07/06/2016 | 7.25p | 7.50p | 7.02p | 7.25p | 3743604 |
06/06/2016 | 7.00p | 7.50p | 6.86p | 7.25p | 2660316 |
03/06/2016 | 7.00p | 7.14p | 6.81p | 7.00p | 728681 |
02/06/2016 | 7.13p | 7.25p | 6.87p | 7.00p | 3337449 |
01/06/2016 | 7.13p | 7.38p | 6.78p | 7.25p | 2704746 |
31/05/2016 | 7.00p | 7.56p | 6.81p | 7.13p | 4590831 |
27/05/2016 | 7.25p | 7.44p | 6.87p | 7.00p | 4622499 |
26/05/2016 | 7.00p | 7.65p | 6.79p | 7.25p | 8439658 |
25/05/2016 | 7.25p | 7.30p | 6.82p | 7.00p | 1673712 |
24/05/2016 | 7.13p | 7.42p | 7.05p | 7.25p | 4269615 |
23/05/2016 | 7.00p | 7.67p | 7.00p | 7.13p | 2939172 |
20/05/2016 | 7.00p | 7.60p | 6.80p | 7.00p | 4129367 |
19/05/2016 | 7.38p | 7.38p | 6.85p | 7.00p | 2399145 |
18/05/2016 | 7.63p | 7.75p | 7.11p | 7.50p | 2939487 |
17/05/2016 | 7.88p | 8.14p | 7.25p | 7.75p | 10488024 |
16/05/2016 | 6.88p | 7.75p | 6.59p | 7.75p | 12250853 |
13/05/2016 | 6.63p | 7.00p | 6.50p | 6.88p | 14401000 |
12/05/2016 | 6.75p | 6.90p | 6.39p | 6.63p | 4463326 |
11/05/2016 | 6.63p | 6.86p | 6.41p | 6.63p | 4076891 |
10/05/2016 | 6.63p | 6.75p | 6.38p | 6.63p | 5203016 |
09/05/2016 | 6.88p | 6.88p | 6.36p | 6.63p | 1878533 |
06/05/2016 | 6.63p | 6.95p | 6.35p | 6.88p | 8425953 |
05/05/2016 | 6.88p | 7.20p | 6.50p | 6.63p | 7579444 |
04/05/2016 | 6.50p | 7.20p | 6.16p | 6.75p | 18820508 |
03/05/2016 | 6.63p | 6.75p | 6.30p | 6.50p | 30843146 |
29/04/2016 | 6.63p | 6.75p | 6.63p | 6.63p | 1530655 |
28/04/2016 | 6.63p | 6.74p | 6.63p | 6.63p | 70000 |
27/04/2016 | 6.63p | 6.74p | 6.55p | 6.63p | 265833 |
26/04/2016 | 6.75p | 6.92p | 6.63p | 6.63p | 1169741 |
25/04/2016 | 6.75p | 6.94p | 6.55p | 6.63p | 130732 |
22/04/2016 | 6.63p | 6.98p | 6.59p | 6.75p | 1091686 |
21/04/2016 | 6.63p | 6.74p | 6.50p | 6.63p | 354460 |
20/04/2016 | 6.75p | 6.75p | 6.63p | 6.63p | 148823 |
19/04/2016 | 6.63p | 6.88p | 6.63p | 6.75p | 466864 |
18/04/2016 | 6.63p | 6.71p | 6.63p | 6.63p | 28000 |
15/04/2016 | 6.63p | 6.85p | 6.63p | 6.63p | 727344 |
14/04/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
13/04/2016 | 6.63p | 6.63p | 6.62p | 6.63p | 130185 |
12/04/2016 | 6.63p | 6.73p | 6.62p | 6.63p | 220603 |
11/04/2016 | 6.63p | 6.74p | 6.50p | 6.63p | 37567 |
08/04/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
07/04/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
06/04/2016 | 6.63p | 6.63p | 6.51p | 6.63p | 56000 |
05/04/2016 | 6.75p | 6.75p | 6.63p | 6.63p | 25000 |
04/04/2016 | 6.88p | 6.88p | 6.75p | 6.75p | 0 |
01/04/2016 | 6.88p | 6.88p | 6.76p | 6.88p | 56060 |
31/03/2016 | 6.88p | 6.94p | 6.88p | 6.88p | 17009 |
30/03/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
29/03/2016 | 6.75p | 7.00p | 6.63p | 6.88p | 527868 |
24/03/2016 | 6.75p | 6.75p | 6.63p | 6.75p | 28630 |
23/03/2016 | 7.00p | 7.00p | 6.75p | 6.75p | 115751 |
22/03/2016 | 7.00p | 7.00p | 6.83p | 7.00p | 10000 |
21/03/2016 | 7.00p | 7.10p | 7.00p | 7.00p | 135785 |
18/03/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
17/03/2016 | 7.00p | 7.25p | 7.00p | 7.00p | 50000 |
16/03/2016 | 7.00p | 7.25p | 6.80p | 7.00p | 27000 |
15/03/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
14/03/2016 | 7.00p | 7.11p | 7.00p | 7.00p | 10000 |
11/03/2016 | 7.00p | 7.00p | 6.76p | 7.00p | 41566 |
10/03/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
09/03/2016 | 7.00p | 7.13p | 7.00p | 7.00p | 6849 |
08/03/2016 | 7.00p | 7.15p | 6.78p | 7.00p | 121030 |
07/03/2016 | 7.00p | 7.15p | 6.95p | 7.00p | 81762 |
04/03/2016 | 6.88p | 7.40p | 6.88p | 7.00p | 1078507 |
03/03/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
02/03/2016 | 7.00p | 7.00p | 6.65p | 6.88p | 2000 |
01/03/2016 | 6.88p | 7.20p | 6.88p | 6.88p | 22638 |
29/02/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
26/02/2016 | 6.88p | 6.88p | 6.65p | 6.88p | 15000 |
25/02/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
24/02/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
23/02/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
22/02/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
19/02/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
18/02/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
17/02/2016 | 6.88p | 6.88p | 6.60p | 6.88p | 20000 |
16/02/2016 | 6.88p | 6.95p | 6.60p | 6.88p | 36225 |
15/02/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
12/02/2016 | 6.75p | 6.88p | 6.75p | 6.88p | 0 |
11/02/2016 | 7.13p | 7.13p | 6.50p | 6.75p | 300000 |
10/02/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
09/02/2016 | 7.13p | 7.35p | 7.00p | 7.13p | 167995 |
08/02/2016 | 7.63p | 7.63p | 7.00p | 7.13p | 156320 |
05/02/2016 | 7.63p | 7.70p | 7.50p | 7.63p | 192441 |
04/02/2016 | 7.13p | 8.40p | 7.13p | 7.63p | 1336152 |
03/02/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
02/02/2016 | 7.25p | 7.25p | 6.80p | 7.13p | 750267 |
01/02/2016 | 7.25p | 7.25p | 7.00p | 7.25p | 5000 |
29/01/2016 | 7.25p | 7.40p | 7.25p | 7.25p | 59256 |
28/01/2016 | 7.13p | 7.35p | 7.13p | 7.25p | 1400000 |
27/01/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
26/01/2016 | 6.63p | 6.75p | 6.55p | 6.63p | 279500 |
25/01/2016 | 6.63p | 6.63p | 6.51p | 6.63p | 44000 |
22/01/2016 | 6.88p | 6.88p | 6.63p | 6.63p | 257648 |
21/01/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
20/01/2016 | 7.13p | 7.13p | 6.88p | 6.88p | 340000 |
19/01/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
18/01/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
15/01/2016 | 7.25p | 7.25p | 7.13p | 7.13p | 0 |
14/01/2016 | 7.25p | 7.36p | 7.00p | 7.25p | 30500 |
13/01/2016 | 7.25p | 7.25p | 7.01p | 7.25p | 20000 |
12/01/2016 | 7.25p | 7.25p | 7.01p | 7.25p | 956 |
11/01/2016 | 7.63p | 7.63p | 7.10p | 7.38p | 207535 |
08/01/2016 | 7.63p | 7.63p | 7.51p | 7.63p | 20000 |
07/01/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
06/01/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
05/01/2016 | 7.63p | 7.63p | 7.53p | 7.63p | 67130 |
04/01/2016 | 7.63p | 7.63p | 7.56p | 7.63p | 7882 |
31/12/2015 | 7.63p | 7.70p | 7.56p | 7.63p | 10525 |
30/12/2015 | 7.63p | 7.70p | 7.63p | 7.63p | 64880 |
29/12/2015 | 7.63p | 7.63p | 7.55p | 7.63p | 10000 |
24/12/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
23/12/2015 | 7.75p | 7.75p | 7.50p | 7.63p | 3211 |
22/12/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
21/12/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
18/12/2015 | 8.13p | 8.13p | 7.75p | 7.75p | 230075 |
17/12/2015 | 8.13p | 8.13p | 8.00p | 8.13p | 132000 |
16/12/2015 | 8.13p | 8.13p | 8.00p | 8.13p | 8421 |
15/12/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
14/12/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
11/12/2015 | 8.13p | 8.13p | 8.00p | 8.13p | 5015096 |
10/12/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
09/12/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
08/12/2015 | 8.13p | 8.13p | 8.01p | 8.13p | 200 |
07/12/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
04/12/2015 | 8.38p | 8.38p | 8.13p | 8.13p | 60668 |
03/12/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 19575 |
02/12/2015 | 8.38p | 8.38p | 8.27p | 8.38p | 3000 |
01/12/2015 | 8.38p | 8.38p | 8.27p | 8.38p | 17291 |
30/11/2015 | 8.38p | 8.38p | 8.27p | 8.38p | 9638 |
27/11/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
26/11/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 11242 |
25/11/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 10000 |
24/11/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 44999 |
23/11/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
20/11/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 14866 |
19/11/2015 | 8.63p | 8.63p | 8.28p | 8.38p | 26949 |
18/11/2015 | 8.75p | 8.75p | 8.10p | 8.63p | 300000 |
17/11/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 19000 |
16/11/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
13/11/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 75100 |
12/11/2015 | 8.75p | 8.75p | 8.52p | 8.75p | 1738 |
11/11/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
10/11/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
09/11/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 1500 |
06/11/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
05/11/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
04/11/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
03/11/2015 | 8.63p | 8.75p | 8.52p | 8.75p | 1804 |
02/11/2015 | 9.00p | 9.00p | 8.50p | 8.63p | 305000 |
30/10/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
29/10/2015 | 8.75p | 8.75p | 8.63p | 8.63p | 2200 |
28/10/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 5390 |
27/10/2015 | 8.50p | 8.63p | 8.50p | 8.63p | 0 |
26/10/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
23/10/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 64866 |
22/10/2015 | 8.88p | 8.88p | 8.50p | 8.63p | 100000 |
21/10/2015 | 8.88p | 8.88p | 8.75p | 8.88p | 100018 |
20/10/2015 | 8.88p | 8.88p | 8.75p | 8.88p | 51500 |
19/10/2015 | 8.88p | 8.99p | 8.88p | 8.88p | 25000 |
16/10/2015 | 9.13p | 9.13p | 8.88p | 8.88p | 83000 |
15/10/2015 | 9.13p | 9.21p | 9.00p | 9.13p | 218597 |
14/10/2015 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
13/10/2015 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
12/10/2015 | 9.13p | 9.25p | 9.02p | 9.13p | 349514 |
09/10/2015 | 9.88p | 9.88p | 9.13p | 9.13p | 1096209 |
08/10/2015 | 9.88p | 9.88p | 9.50p | 9.88p | 60286 |
07/10/2015 | 9.88p | 9.88p | 9.75p | 9.88p | 20000 |
06/10/2015 | 9.88p | 9.90p | 9.53p | 9.88p | 56075 |
05/10/2015 | 9.88p | 9.88p | 9.50p | 9.88p | 108855 |
02/10/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
01/10/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
30/09/2015 | 9.88p | 9.88p | 9.53p | 9.88p | 3305 |
*Close Price adjusted for both dividends and splits