Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/09/2015 | 7.75p | 7.75p | 7.60p | 7.75p | 6845 |
18/09/2015 | 7.75p | 7.94p | 7.58p | 7.75p | 36065 |
17/09/2015 | 7.25p | 7.90p | 7.10p | 7.75p | 339249 |
16/09/2015 | 7.13p | 7.25p | 7.13p | 7.25p | 100000 |
15/09/2015 | 7.13p | 7.13p | 7.05p | 7.13p | 3000 |
14/09/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
11/09/2015 | 7.13p | 7.22p | 7.13p | 7.13p | 25000 |
10/09/2015 | 7.13p | 7.13p | 7.05p | 7.13p | 8500 |
09/09/2015 | 7.13p | 7.13p | 7.12p | 7.13p | 24864 |
08/09/2015 | 7.13p | 7.50p | 7.13p | 7.13p | 0 |
07/09/2015 | 7.13p | 7.36p | 7.13p | 7.13p | 68812 |
04/09/2015 | 7.13p | 7.23p | 7.12p | 7.13p | 102500 |
03/09/2015 | 7.75p | 7.75p | 7.10p | 7.13p | 241303 |
02/09/2015 | 7.75p | 7.75p | 7.59p | 7.75p | 268231 |
01/09/2015 | 7.63p | 7.99p | 7.50p | 7.75p | 74000 |
28/08/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
27/08/2015 | 7.50p | 7.67p | 7.26p | 7.50p | 75920 |
26/08/2015 | 7.50p | 7.50p | 7.28p | 7.50p | 20127 |
25/08/2015 | 7.00p | 7.72p | 7.00p | 7.50p | 182128 |
24/08/2015 | 7.25p | 7.48p | 6.88p | 7.00p | 150683 |
21/08/2015 | 7.88p | 7.88p | 7.26p | 7.50p | 449491 |
20/08/2015 | 7.75p | 8.15p | 7.61p | 7.88p | 65559 |
19/08/2015 | 8.13p | 8.13p | 7.55p | 7.75p | 158126 |
18/08/2015 | 8.13p | 8.25p | 8.08p | 8.13p | 150000 |
17/08/2015 | 8.25p | 8.25p | 8.00p | 8.13p | 233596 |
14/08/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 17527 |
13/08/2015 | 8.13p | 8.25p | 8.11p | 8.25p | 110098 |
12/08/2015 | 8.25p | 8.25p | 8.05p | 8.13p | 65000 |
11/08/2015 | 8.25p | 8.25p | 8.11p | 8.25p | 1777 |
10/08/2015 | 8.38p | 8.38p | 8.10p | 8.25p | 28000 |
07/08/2015 | 8.25p | 8.38p | 8.10p | 8.38p | 53500 |
06/08/2015 | 8.38p | 8.38p | 8.10p | 8.25p | 82500 |
05/08/2015 | 8.38p | 8.38p | 8.19p | 8.38p | 143246 |
04/08/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 50000 |
03/08/2015 | 8.50p | 8.50p | 8.01p | 8.38p | 80191 |
31/07/2015 | 8.50p | 8.50p | 8.45p | 8.50p | 18000 |
30/07/2015 | 8.50p | 8.50p | 8.41p | 8.50p | 33662 |
29/07/2015 | 8.63p | 8.90p | 8.41p | 8.50p | 78465 |
28/07/2015 | 8.75p | 8.75p | 8.63p | 8.63p | 26633 |
27/07/2015 | 8.63p | 8.88p | 8.47p | 8.75p | 82791 |
24/07/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
23/07/2015 | 8.63p | 8.80p | 8.47p | 8.63p | 51837 |
22/07/2015 | 8.63p | 8.63p | 8.47p | 8.63p | 9402 |
21/07/2015 | 8.75p | 8.75p | 8.63p | 8.63p | 30000 |
20/07/2015 | 8.75p | 8.75p | 8.63p | 8.75p | 12446 |
17/07/2015 | 8.63p | 8.95p | 8.63p | 8.75p | 91783 |
16/07/2015 | 8.63p | 8.63p | 8.42p | 8.63p | 34461 |
15/07/2015 | 8.50p | 8.50p | 8.41p | 8.50p | 10000 |
14/07/2015 | 8.50p | 8.70p | 8.50p | 8.50p | 50000 |
13/07/2015 | 8.50p | 8.63p | 8.50p | 8.50p | 0 |
10/07/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
09/07/2015 | 8.63p | 8.75p | 8.40p | 8.50p | 255285 |
08/07/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
07/07/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
06/07/2015 | 8.75p | 8.84p | 8.50p | 8.63p | 15469 |
03/07/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
02/07/2015 | 8.75p | 8.84p | 8.75p | 8.75p | 209 |
01/07/2015 | 8.75p | 8.75p | 8.58p | 8.75p | 29277 |
30/06/2015 | 8.75p | 8.75p | 8.66p | 8.75p | 30000 |
29/06/2015 | 8.50p | 8.90p | 8.50p | 8.75p | 75371 |
26/06/2015 | 8.75p | 8.96p | 8.65p | 8.75p | 14657 |
25/06/2015 | 8.75p | 8.75p | 8.60p | 8.75p | 117567 |
24/06/2015 | 8.75p | 8.90p | 8.75p | 8.75p | 196 |
23/06/2015 | 8.88p | 8.88p | 8.56p | 8.75p | 2000 |
22/06/2015 | 8.88p | 8.88p | 8.60p | 8.88p | 65000 |
19/06/2015 | 8.88p | 9.10p | 8.88p | 8.88p | 67446 |
18/06/2015 | 8.88p | 9.15p | 8.56p | 8.88p | 58221 |
17/06/2015 | 8.88p | 9.15p | 8.56p | 8.88p | 6000 |
16/06/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
15/06/2015 | 8.88p | 8.88p | 8.55p | 8.88p | 16482 |
12/06/2015 | 9.00p | 9.00p | 8.81p | 8.88p | 28433 |
11/06/2015 | 9.00p | 9.13p | 9.00p | 9.00p | 0 |
10/06/2015 | 9.13p | 9.21p | 8.75p | 9.00p | 154483 |
09/06/2015 | 8.63p | 9.23p | 8.60p | 9.13p | 392466 |
08/06/2015 | 8.75p | 8.75p | 8.63p | 8.63p | 10000 |
05/06/2015 | 8.88p | 8.88p | 8.63p | 8.75p | 30365 |
04/06/2015 | 8.88p | 8.99p | 8.79p | 8.88p | 4267 |
03/06/2015 | 8.75p | 8.90p | 8.70p | 8.88p | 62000 |
02/06/2015 | 8.63p | 8.75p | 8.63p | 8.75p | 72998 |
01/06/2015 | 8.63p | 8.70p | 8.55p | 8.63p | 45400 |
29/05/2015 | 8.75p | 8.90p | 8.50p | 8.63p | 162177 |
28/05/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
27/05/2015 | 9.13p | 9.13p | 9.00p | 9.00p | 55000 |
26/05/2015 | 9.13p | 9.20p | 9.00p | 9.13p | 155501 |
22/05/2015 | 9.75p | 9.75p | 9.01p | 9.25p | 101020 |
21/05/2015 | 9.75p | 9.75p | 9.70p | 9.75p | 40000 |
20/05/2015 | 9.75p | 10.00p | 9.62p | 9.75p | 222102 |
19/05/2015 | 9.88p | 10.00p | 9.75p | 9.75p | 394864 |
18/05/2015 | 8.88p | 10.00p | 8.80p | 9.88p | 787101 |
15/05/2015 | 8.63p | 8.88p | 8.50p | 8.88p | 1442225 |
14/05/2015 | 8.63p | 8.73p | 8.63p | 8.63p | 3705 |
13/05/2015 | 8.50p | 8.71p | 8.40p | 8.63p | 61458 |
12/05/2015 | 8.63p | 8.67p | 8.29p | 8.50p | 17761 |
11/05/2015 | 8.63p | 8.88p | 8.26p | 8.63p | 28451 |
08/05/2015 | 8.13p | 8.95p | 8.13p | 8.63p | 602248 |
07/05/2015 | 8.25p | 8.25p | 8.13p | 8.13p | 31300 |
06/05/2015 | 8.00p | 8.50p | 7.91p | 8.25p | 267654 |
05/05/2015 | 7.75p | 8.00p | 7.75p | 7.88p | 196658 |
01/05/2015 | 7.63p | 7.99p | 7.63p | 7.75p | 181725 |
30/04/2015 | 7.75p | 7.81p | 7.63p | 7.63p | 237408 |
29/04/2015 | 7.88p | 7.90p | 7.63p | 7.63p | 72271 |
28/04/2015 | 7.88p | 7.90p | 7.75p | 7.88p | 164081 |
27/04/2015 | 7.63p | 8.15p | 7.53p | 7.88p | 779200 |
24/04/2015 | 7.63p | 7.80p | 7.55p | 7.63p | 7576 |
23/04/2015 | 7.50p | 7.80p | 7.45p | 7.63p | 118042 |
22/04/2015 | 7.75p | 7.85p | 7.50p | 7.50p | 190128 |
21/04/2015 | 7.75p | 7.90p | 7.45p | 7.75p | 379253 |
20/04/2015 | 7.63p | 7.75p | 7.40p | 7.50p | 263690 |
17/04/2015 | 7.63p | 7.69p | 7.53p | 7.63p | 153011 |
16/04/2015 | 7.25p | 7.85p | 7.18p | 7.63p | 580165 |
15/04/2015 | 8.13p | 8.23p | 7.00p | 7.13p | 1421445 |
14/04/2015 | 8.38p | 8.40p | 8.04p | 8.13p | 392502 |
13/04/2015 | 9.50p | 9.50p | 8.25p | 8.38p | 1853555 |
10/04/2015 | 10.63p | 10.63p | 10.62p | 10.63p | 47194 |
09/04/2015 | 10.63p | 10.78p | 10.63p | 10.63p | 84353 |
08/04/2015 | 10.63p | 10.66p | 10.63p | 10.63p | 148216 |
07/04/2015 | 10.63p | 10.75p | 10.60p | 10.63p | 72296 |
02/04/2015 | 10.63p | 10.75p | 10.51p | 10.63p | 177168 |
01/04/2015 | 10.63p | 10.63p | 10.51p | 10.63p | 39445 |
31/03/2015 | 10.63p | 10.63p | 10.53p | 10.63p | 61500 |
30/03/2015 | 10.63p | 10.74p | 10.51p | 10.63p | 89000 |
27/03/2015 | 10.63p | 10.74p | 10.51p | 10.63p | 122040 |
26/03/2015 | 10.63p | 10.75p | 10.61p | 10.63p | 22921 |
25/03/2015 | 10.63p | 10.88p | 10.60p | 10.63p | 50412 |
24/03/2015 | 10.63p | 10.74p | 10.62p | 10.63p | 58629 |
23/03/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 77644 |
20/03/2015 | 10.63p | 10.63p | 10.62p | 10.63p | 2500 |
19/03/2015 | 10.88p | 10.89p | 10.61p | 10.63p | 74930 |
18/03/2015 | 10.88p | 11.00p | 10.75p | 10.88p | 68869 |
17/03/2015 | 10.13p | 10.93p | 10.13p | 10.88p | 180491 |
16/03/2015 | 10.13p | 10.21p | 10.13p | 10.13p | 10000 |
13/03/2015 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
12/03/2015 | 10.25p | 10.35p | 10.13p | 10.13p | 47886 |
11/03/2015 | 10.25p | 10.70p | 10.25p | 10.25p | 155167 |
10/03/2015 | 9.88p | 10.30p | 9.88p | 10.25p | 154770 |
09/03/2015 | 9.75p | 10.40p | 9.75p | 9.88p | 143853 |
06/03/2015 | 9.88p | 9.90p | 9.75p | 9.75p | 23500 |
05/03/2015 | 9.88p | 9.98p | 9.85p | 9.88p | 27803 |
04/03/2015 | 9.88p | 9.96p | 9.82p | 9.88p | 44048 |
03/03/2015 | 9.75p | 9.98p | 9.75p | 9.88p | 72000 |
02/03/2015 | 9.75p | 9.83p | 9.75p | 9.75p | 73036 |
27/02/2015 | 9.75p | 9.99p | 9.71p | 9.75p | 84159 |
26/02/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
25/02/2015 | 9.75p | 10.00p | 9.75p | 9.75p | 1875 |
24/02/2015 | 9.75p | 9.75p | 9.68p | 9.75p | 78567 |
23/02/2015 | 9.75p | 9.99p | 9.63p | 9.75p | 20388 |
20/02/2015 | 9.88p | 9.99p | 9.60p | 9.75p | 59874 |
19/02/2015 | 10.13p | 10.13p | 9.88p | 9.88p | 36760 |
18/02/2015 | 10.13p | 10.13p | 10.01p | 10.13p | 2701 |
17/02/2015 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
16/02/2015 | 10.13p | 10.13p | 10.01p | 10.13p | 9852 |
13/02/2015 | 10.13p | 10.13p | 10.01p | 10.13p | 21070 |
12/02/2015 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
11/02/2015 | 10.13p | 10.13p | 10.05p | 10.13p | 15252 |
10/02/2015 | 10.25p | 10.25p | 10.11p | 10.13p | 65562 |
09/02/2015 | 10.25p | 10.43p | 10.20p | 10.25p | 12921 |
06/02/2015 | 10.25p | 10.44p | 10.18p | 10.25p | 56385 |
05/02/2015 | 10.25p | 10.44p | 10.10p | 10.25p | 5592 |
04/02/2015 | 10.25p | 10.44p | 10.25p | 10.25p | 4677 |
03/02/2015 | 10.63p | 10.63p | 10.25p | 10.25p | 70000 |
02/02/2015 | 10.63p | 10.63p | 10.55p | 10.63p | 57316 |
30/01/2015 | 10.63p | 10.75p | 10.63p | 10.63p | 7344 |
29/01/2015 | 10.63p | 10.75p | 10.63p | 10.63p | 308 |
28/01/2015 | 10.63p | 11.00p | 10.63p | 10.63p | 60000 |
27/01/2015 | 10.63p | 10.63p | 10.51p | 10.63p | 125000 |
26/01/2015 | 10.63p | 10.63p | 10.52p | 10.63p | 34209 |
23/01/2015 | 10.75p | 11.00p | 10.63p | 10.63p | 65763 |
22/01/2015 | 10.88p | 11.20p | 10.75p | 10.75p | 92461 |
21/01/2015 | 11.13p | 11.22p | 10.88p | 10.88p | 156600 |
20/01/2015 | 10.25p | 11.15p | 10.25p | 11.13p | 361070 |
19/01/2015 | 10.25p | 10.36p | 10.20p | 10.25p | 34754 |
16/01/2015 | 10.25p | 10.25p | 10.18p | 10.25p | 74735 |
15/01/2015 | 10.38p | 10.44p | 10.15p | 10.25p | 93256 |
14/01/2015 | 10.50p | 10.50p | 10.30p | 10.38p | 110220 |
13/01/2015 | 10.50p | 10.70p | 10.45p | 10.50p | 107454 |
12/01/2015 | 10.50p | 10.50p | 10.45p | 10.50p | 10000 |
09/01/2015 | 10.50p | 10.74p | 10.50p | 10.50p | 5000 |
08/01/2015 | 10.50p | 10.50p | 10.41p | 10.50p | 39724 |
07/01/2015 | 10.50p | 10.75p | 10.38p | 10.50p | 53986 |
06/01/2015 | 10.38p | 10.74p | 10.35p | 10.50p | 61578 |
05/01/2015 | 10.75p | 10.75p | 10.25p | 10.38p | 34772 |
02/01/2015 | 10.88p | 10.88p | 10.51p | 10.75p | 13228 |
31/12/2014 | 10.75p | 10.88p | 10.75p | 10.88p | 103616 |
30/12/2014 | 10.75p | 10.75p | 10.56p | 10.75p | 22981 |
29/12/2014 | 10.88p | 10.88p | 10.75p | 10.75p | 142589 |
24/12/2014 | 10.88p | 10.88p | 10.60p | 10.88p | 92025 |
23/12/2014 | 10.38p | 10.90p | 10.38p | 10.88p | 401167 |
22/12/2014 | 10.38p | 10.50p | 10.29p | 10.38p | 80889 |
19/12/2014 | 10.13p | 10.25p | 10.05p | 10.25p | 50119 |
18/12/2014 | 10.13p | 10.50p | 10.00p | 10.13p | 408321 |
17/12/2014 | 10.25p | 10.35p | 10.00p | 10.13p | 247578 |
16/12/2014 | 10.25p | 10.38p | 9.85p | 10.25p | 213043 |
15/12/2014 | 9.75p | 10.25p | 9.75p | 10.25p | 402137 |
12/12/2014 | 9.50p | 9.83p | 9.50p | 9.75p | 235986 |
11/12/2014 | 9.38p | 9.74p | 9.38p | 9.50p | 31500 |
10/12/2014 | 9.38p | 9.74p | 9.38p | 9.38p | 30000 |
09/12/2014 | 9.38p | 9.73p | 9.38p | 9.38p | 74082 |
08/12/2014 | 9.38p | 9.73p | 9.35p | 9.38p | 23866 |
05/12/2014 | 9.63p | 9.75p | 9.38p | 9.38p | 137344 |
04/12/2014 | 9.63p | 9.74p | 9.35p | 9.63p | 544404 |
*Close Price adjusted for both dividends and splits