Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2014 | 6.25p | 6.40p | 6.15p | 6.25p | 79753 |
18/02/2014 | 6.13p | 6.45p | 6.06p | 6.25p | 188911 |
17/02/2014 | 6.13p | 6.25p | 6.08p | 6.13p | 10701 |
14/02/2014 | 6.13p | 6.25p | 6.05p | 6.13p | 98443 |
13/02/2014 | 6.13p | 6.21p | 6.07p | 6.13p | 48376 |
12/02/2014 | 6.00p | 6.22p | 5.90p | 6.13p | 76798 |
11/02/2014 | 6.00p | 6.00p | 5.90p | 6.00p | 10000 |
10/02/2014 | 6.13p | 6.23p | 5.90p | 6.00p | 45000 |
07/02/2014 | 5.88p | 6.25p | 5.88p | 6.13p | 131000 |
06/02/2014 | 5.88p | 5.93p | 5.88p | 5.88p | 55805 |
05/02/2014 | 6.00p | 6.00p | 5.75p | 5.88p | 786468 |
04/02/2014 | 6.13p | 6.13p | 5.80p | 6.00p | 45628 |
03/02/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 115000 |
31/01/2014 | 6.13p | 6.18p | 6.13p | 6.13p | 5000 |
30/01/2014 | 5.88p | 6.15p | 5.79p | 6.13p | 168253 |
29/01/2014 | 6.25p | 6.25p | 5.75p | 5.88p | 191482 |
28/01/2014 | 6.38p | 6.38p | 6.00p | 6.25p | 131292 |
27/01/2014 | 6.50p | 6.58p | 6.07p | 6.38p | 104126 |
24/01/2014 | 6.50p | 6.55p | 6.25p | 6.50p | 263583 |
23/01/2014 | 6.50p | 6.59p | 6.26p | 6.50p | 79669 |
22/01/2014 | 6.38p | 6.59p | 6.25p | 6.50p | 159314 |
21/01/2014 | 6.38p | 6.67p | 6.20p | 6.38p | 293305 |
20/01/2014 | 6.25p | 6.50p | 6.10p | 6.25p | 120640 |
17/01/2014 | 6.25p | 6.47p | 6.05p | 6.25p | 148315 |
16/01/2014 | 6.25p | 6.40p | 6.03p | 6.25p | 221082 |
15/01/2014 | 6.25p | 6.39p | 6.03p | 6.25p | 176360 |
14/01/2014 | 6.25p | 6.42p | 6.00p | 6.25p | 466981 |
13/01/2014 | 6.50p | 6.62p | 6.25p | 6.25p | 486482 |
10/01/2014 | 6.63p | 6.71p | 6.38p | 6.50p | 231247 |
09/01/2014 | 6.63p | 6.65p | 6.55p | 6.63p | 40000 |
08/01/2014 | 6.75p | 6.75p | 6.56p | 6.63p | 136984 |
07/01/2014 | 6.75p | 6.80p | 6.55p | 6.75p | 99731 |
06/01/2014 | 6.25p | 6.75p | 6.25p | 6.75p | 1109442 |
03/01/2014 | 6.63p | 6.70p | 5.85p | 6.25p | 864664 |
02/01/2014 | 7.00p | 7.00p | 6.50p | 6.63p | 291317 |
31/12/2013 | 7.00p | 7.00p | 6.82p | 7.00p | 18014 |
30/12/2013 | 7.00p | 7.25p | 6.82p | 7.00p | 28945 |
27/12/2013 | 7.25p | 7.25p | 7.00p | 7.00p | 27611 |
24/12/2013 | 7.13p | 7.13p | 6.88p | 7.13p | 0 |
23/12/2013 | 7.13p | 7.13p | 6.88p | 7.13p | 192853 |
20/12/2013 | 7.13p | 7.19p | 7.06p | 7.13p | 14355 |
19/12/2013 | 7.13p | 7.20p | 7.02p | 7.13p | 87777 |
18/12/2013 | 7.13p | 7.20p | 7.06p | 7.13p | 13289 |
17/12/2013 | 7.13p | 7.50p | 7.06p | 7.50p | 6000 |
16/12/2013 | 7.13p | 7.22p | 7.13p | 7.13p | 68742 |
13/12/2013 | 7.13p | 7.13p | 7.03p | 7.13p | 42784 |
12/12/2013 | 7.25p | 7.30p | 7.10p | 7.13p | 4019 |
11/12/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 229824 |
10/12/2013 | 7.38p | 7.75p | 7.38p | 7.50p | 264089 |
09/12/2013 | 7.25p | 7.48p | 7.25p | 7.38p | 26525 |
06/12/2013 | 7.25p | 7.50p | 7.08p | 7.50p | 4032 |
05/12/2013 | 7.00p | 7.25p | 6.89p | 7.25p | 170335 |
04/12/2013 | 7.38p | 7.38p | 6.85p | 7.00p | 176140 |
03/12/2013 | 7.63p | 7.63p | 7.15p | 7.38p | 1086526 |
02/12/2013 | 8.13p | 8.13p | 7.63p | 7.63p | 216955 |
29/11/2013 | 8.13p | 8.15p | 8.01p | 8.13p | 36521 |
28/11/2013 | 8.13p | 8.13p | 8.05p | 8.13p | 62351 |
27/11/2013 | 8.13p | 8.30p | 8.00p | 8.13p | 277199 |
26/11/2013 | 8.13p | 8.13p | 8.00p | 8.13p | 75000 |
25/11/2013 | 8.00p | 8.19p | 7.80p | 8.13p | 92321 |
22/11/2013 | 7.88p | 8.00p | 7.81p | 7.88p | 28043 |
21/11/2013 | 7.88p | 8.00p | 7.81p | 7.88p | 20696 |
20/11/2013 | 7.88p | 8.00p | 7.80p | 7.88p | 267465 |
19/11/2013 | 7.88p | 8.00p | 7.75p | 7.88p | 18725 |
18/11/2013 | 8.00p | 8.00p | 7.75p | 7.88p | 106855 |
15/11/2013 | 8.00p | 8.26p | 7.85p | 8.00p | 0 |
14/11/2013 | 8.13p | 8.26p | 7.85p | 8.00p | 35964 |
13/11/2013 | 8.38p | 8.39p | 7.80p | 8.13p | 143213 |
12/11/2013 | 8.63p | 8.89p | 8.10p | 8.38p | 295539 |
11/11/2013 | 8.75p | 8.89p | 8.52p | 8.63p | 146628 |
08/11/2013 | 9.00p | 9.00p | 8.75p | 8.75p | 128820 |
07/11/2013 | 8.75p | 9.20p | 8.75p | 9.00p | 299567 |
06/11/2013 | 9.13p | 9.50p | 8.50p | 8.75p | 402948 |
05/11/2013 | 9.00p | 9.50p | 9.00p | 9.13p | 1364846 |
04/11/2013 | 8.50p | 9.20p | 8.35p | 9.00p | 497746 |
01/11/2013 | 8.50p | 8.65p | 8.27p | 8.50p | 277635 |
31/10/2013 | 8.38p | 8.75p | 8.38p | 8.50p | 93889 |
30/10/2013 | 8.13p | 8.70p | 8.00p | 8.50p | 305040 |
29/10/2013 | 8.13p | 8.50p | 8.00p | 8.13p | 23500 |
28/10/2013 | 8.13p | 8.42p | 7.90p | 8.13p | 421054 |
25/10/2013 | 7.88p | 7.88p | 7.50p | 7.75p | 180069 |
24/10/2013 | 7.88p | 7.88p | 7.69p | 7.88p | 159656 |
23/10/2013 | 7.88p | 7.95p | 7.80p | 7.88p | 105565 |
22/10/2013 | 8.00p | 8.00p | 7.83p | 7.88p | 105000 |
21/10/2013 | 8.00p | 8.25p | 7.86p | 8.00p | 56728 |
18/10/2013 | 7.75p | 8.00p | 7.75p | 8.00p | 51829 |
17/10/2013 | 7.75p | 8.00p | 7.57p | 7.75p | 524747 |
16/10/2013 | 7.88p | 7.89p | 7.50p | 7.75p | 342023 |
15/10/2013 | 8.00p | 8.09p | 7.80p | 7.88p | 353251 |
14/10/2013 | 8.00p | 8.14p | 7.80p | 8.00p | 168255 |
11/10/2013 | 7.63p | 8.16p | 7.63p | 8.00p | 143969 |
10/10/2013 | 8.13p | 8.13p | 7.52p | 7.63p | 349477 |
09/10/2013 | 9.00p | 9.00p | 7.80p | 8.25p | 525744 |
08/10/2013 | 9.38p | 9.45p | 8.61p | 9.00p | 210281 |
07/10/2013 | 9.38p | 9.50p | 9.25p | 9.38p | 359181 |
04/10/2013 | 8.13p | 9.38p | 8.13p | 9.38p | 829785 |
03/10/2013 | 8.13p | 8.25p | 8.13p | 8.13p | 73238 |
02/10/2013 | 7.63p | 8.25p | 7.63p | 8.13p | 504437 |
01/10/2013 | 7.88p | 8.00p | 7.62p | 7.63p | 277452 |
30/09/2013 | 7.88p | 8.25p | 7.76p | 7.88p | 162288 |
27/09/2013 | 7.75p | 8.25p | 7.75p | 7.88p | 120882 |
26/09/2013 | 7.88p | 7.94p | 7.75p | 7.75p | 82000 |
25/09/2013 | 7.88p | 7.95p | 7.75p | 7.88p | 195231 |
24/09/2013 | 7.88p | 8.00p | 7.75p | 7.88p | 676158 |
23/09/2013 | 7.63p | 7.94p | 7.25p | 7.75p | 880803 |
20/09/2013 | 7.63p | 8.00p | 7.38p | 7.63p | 400680 |
19/09/2013 | 7.13p | 7.75p | 7.00p | 7.38p | 596889 |
18/09/2013 | 7.00p | 7.34p | 6.87p | 7.13p | 996510 |
17/09/2013 | 7.13p | 7.24p | 6.75p | 7.00p | 124923 |
16/09/2013 | 7.00p | 7.30p | 6.84p | 7.13p | 356442 |
13/09/2013 | 6.75p | 7.25p | 6.50p | 7.00p | 744969 |
12/09/2013 | 6.63p | 6.85p | 6.51p | 6.75p | 164311 |
11/09/2013 | 6.63p | 6.85p | 6.00p | 6.75p | 1006142 |
10/09/2013 | 5.88p | 6.04p | 5.87p | 6.00p | 162478 |
09/09/2013 | 6.00p | 6.10p | 5.85p | 5.88p | 219129 |
06/09/2013 | 6.00p | 6.00p | 5.80p | 6.00p | 194731 |
05/09/2013 | 6.00p | 6.00p | 5.80p | 6.00p | 6196 |
04/09/2013 | 6.00p | 6.15p | 5.50p | 6.00p | 366000 |
03/09/2013 | 6.00p | 6.21p | 5.75p | 6.00p | 0 |
02/09/2013 | 6.00p | 6.21p | 5.75p | 6.00p | 439679 |
30/08/2013 | 6.30p | 6.43p | 5.75p | 6.00p | 295529 |
29/08/2013 | 6.50p | 6.50p | 6.25p | 6.43p | 32330 |
28/08/2013 | 6.50p | 6.68p | 6.35p | 6.50p | 191330 |
27/08/2013 | 6.63p | 6.78p | 6.35p | 6.50p | 328174 |
23/08/2013 | 6.75p | 7.00p | 6.25p | 6.63p | 967429 |
22/08/2013 | 6.13p | 6.93p | 6.10p | 6.63p | 2284940 |
21/08/2013 | 5.13p | 7.11p | 4.88p | 6.13p | 3047837 |
20/08/2013 | 4.75p | 5.00p | 4.55p | 4.88p | 28200 |
19/08/2013 | 4.75p | 4.85p | 4.61p | 4.75p | 21492 |
16/08/2013 | 4.75p | 4.85p | 4.61p | 4.75p | 33108 |
15/08/2013 | 4.75p | 5.00p | 4.61p | 4.75p | 209778 |
14/08/2013 | 4.63p | 4.75p | 4.63p | 4.75p | 110000 |
13/08/2013 | 4.50p | 4.63p | 4.40p | 4.63p | 61000 |
12/08/2013 | 4.50p | 4.50p | 4.40p | 4.50p | 2331 |
09/08/2013 | 4.50p | 4.60p | 4.40p | 4.50p | 12964 |
08/08/2013 | 4.50p | 4.74p | 4.50p | 4.50p | 77500 |
07/08/2013 | 4.50p | 4.75p | 4.32p | 4.75p | 5553 |
06/08/2013 | 4.38p | 4.50p | 4.30p | 4.38p | 328779 |
05/08/2013 | 4.38p | 4.45p | 4.25p | 4.38p | 195088 |
02/08/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 12000 |
01/08/2013 | 4.38p | 4.50p | 4.35p | 4.38p | 0 |
31/07/2013 | 4.50p | 4.50p | 4.35p | 4.38p | 21991 |
30/07/2013 | 4.50p | 4.63p | 4.50p | 4.50p | 30000 |
29/07/2013 | 4.50p | 4.50p | 4.27p | 4.50p | 20000 |
26/07/2013 | 4.50p | 4.50p | 4.27p | 4.50p | 0 |
25/07/2013 | 4.50p | 4.50p | 4.27p | 4.50p | 19669 |
24/07/2013 | 4.50p | 4.75p | 4.28p | 4.50p | 55000 |
23/07/2013 | 4.63p | 4.63p | 4.25p | 4.50p | 25000 |
22/07/2013 | 4.75p | 4.75p | 4.50p | 4.63p | 49362 |
19/07/2013 | 4.75p | 4.75p | 4.25p | 4.75p | 188000 |
18/07/2013 | 4.75p | 4.85p | 4.50p | 4.75p | 316444 |
17/07/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
16/07/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 6225 |
15/07/2013 | 4.75p | 4.75p | 4.30p | 4.75p | 151000 |
12/07/2013 | 4.75p | 4.75p | 4.53p | 4.75p | 5000 |
11/07/2013 | 4.75p | 4.75p | 4.55p | 4.75p | 0 |
10/07/2013 | 4.75p | 4.75p | 4.55p | 4.75p | 30181 |
09/07/2013 | 4.75p | 4.75p | 4.58p | 4.75p | 21630 |
08/07/2013 | 4.75p | 4.95p | 4.58p | 4.75p | 25723 |
05/07/2013 | 4.75p | 4.90p | 4.75p | 4.75p | 21331 |
04/07/2013 | 4.75p | 4.75p | 4.55p | 4.75p | 7335 |
03/07/2013 | 5.00p | 5.00p | 4.55p | 4.75p | 114628 |
02/07/2013 | 4.13p | 5.14p | 4.06p | 5.00p | 380916 |
01/07/2013 | 4.13p | 4.20p | 4.06p | 4.13p | 16929 |
28/06/2013 | 4.13p | 4.50p | 4.06p | 4.50p | 19057 |
27/06/2013 | 3.88p | 4.19p | 3.80p | 4.13p | 131202 |
26/06/2013 | 3.75p | 3.95p | 3.67p | 3.88p | 390529 |
25/06/2013 | 4.25p | 4.25p | 3.66p | 3.75p | 618833 |
24/06/2013 | 4.25p | 4.30p | 4.05p | 4.25p | 0 |
21/06/2013 | 4.25p | 4.30p | 4.05p | 4.25p | 11000 |
20/06/2013 | 4.50p | 4.50p | 4.25p | 4.25p | 25000 |
19/06/2013 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
18/06/2013 | 4.38p | 4.50p | 4.33p | 4.50p | 31731 |
17/06/2013 | 4.13p | 4.40p | 4.13p | 4.38p | 410250 |
14/06/2013 | 4.13p | 4.13p | 4.05p | 4.13p | 5581 |
13/06/2013 | 4.13p | 4.13p | 4.02p | 4.13p | 0 |
12/06/2013 | 4.13p | 4.13p | 4.02p | 4.13p | 77500 |
11/06/2013 | 4.25p | 4.25p | 4.08p | 4.13p | 132583 |
10/06/2013 | 4.13p | 4.41p | 4.10p | 4.25p | 190359 |
07/06/2013 | 4.75p | 4.75p | 4.25p | 4.38p | 214688 |
06/06/2013 | 4.75p | 4.75p | 4.70p | 4.75p | 69484 |
05/06/2013 | 4.88p | 4.88p | 4.50p | 4.75p | 29276 |
04/06/2013 | 4.88p | 4.88p | 4.77p | 4.88p | 32274 |
03/06/2013 | 4.88p | 4.88p | 4.63p | 4.88p | 63197 |
31/05/2013 | 5.00p | 5.00p | 4.80p | 4.88p | 17121 |
30/05/2013 | 5.13p | 5.25p | 4.75p | 5.00p | 110000 |
29/05/2013 | 5.25p | 5.25p | 4.80p | 5.25p | 192379 |
28/05/2013 | 5.25p | 5.35p | 5.10p | 5.25p | 155016 |
24/05/2013 | 4.88p | 5.43p | 4.88p | 5.25p | 536590 |
23/05/2013 | 4.63p | 5.50p | 4.59p | 4.88p | 373907 |
22/05/2013 | 4.50p | 4.70p | 4.40p | 4.63p | 106631 |
21/05/2013 | 4.50p | 4.69p | 4.38p | 4.50p | 70591 |
20/05/2013 | 4.38p | 4.89p | 4.38p | 4.50p | 206076 |
17/05/2013 | 4.00p | 4.55p | 4.00p | 4.38p | 484002 |
16/05/2013 | 4.00p | 4.15p | 3.85p | 4.00p | 159623 |
15/05/2013 | 4.00p | 4.04p | 3.75p | 4.00p | 326092 |
14/05/2013 | 4.00p | 4.00p | 3.81p | 4.00p | 165194 |
13/05/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 148692 |
10/05/2013 | 4.00p | 4.00p | 3.81p | 4.00p | 3797 |
09/05/2013 | 4.00p | 4.00p | 3.81p | 4.00p | 34910 |
*Close Price adjusted for both dividends and splits