Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2015 | 18.50p | 18.50p | 17.28p | 17.50p | 820610 |
21/09/2015 | 19.88p | 20.39p | 17.55p | 18.50p | 1284492 |
18/09/2015 | 20.25p | 21.00p | 19.30p | 19.88p | 217528 |
17/09/2015 | 21.00p | 21.30p | 19.01p | 20.25p | 807551 |
16/09/2015 | 20.00p | 21.40p | 19.66p | 21.00p | 473366 |
15/09/2015 | 21.88p | 22.40p | 19.51p | 19.75p | 873609 |
14/09/2015 | 20.50p | 23.20p | 20.50p | 21.88p | 985185 |
11/09/2015 | 19.25p | 21.60p | 17.00p | 20.50p | 1937119 |
10/09/2015 | 21.50p | 22.00p | 17.50p | 19.25p | 2255838 |
09/09/2015 | 23.50p | 24.90p | 21.25p | 21.25p | 1187865 |
08/09/2015 | 23.75p | 25.38p | 21.50p | 24.12p | 2420260 |
07/09/2015 | 27.00p | 27.00p | 22.13p | 23.75p | 2418308 |
04/09/2015 | 26.25p | 28.40p | 25.65p | 27.00p | 1578670 |
03/09/2015 | 26.50p | 29.65p | 24.00p | 26.50p | 4748888 |
02/09/2015 | 21.50p | 27.50p | 21.06p | 26.50p | 5198766 |
01/09/2015 | 19.00p | 22.22p | 19.00p | 21.50p | 1602238 |
28/08/2015 | 17.50p | 19.25p | 17.00p | 19.00p | 1002220 |
27/08/2015 | 17.75p | 19.10p | 16.70p | 17.50p | 1450870 |
26/08/2015 | 19.75p | 22.20p | 17.25p | 17.50p | 2700667 |
25/08/2015 | 17.50p | 20.80p | 17.36p | 20.00p | 2120783 |
24/08/2015 | 16.50p | 17.99p | 16.16p | 17.50p | 1279558 |
21/08/2015 | 15.75p | 17.95p | 14.30p | 17.50p | 1804285 |
20/08/2015 | 15.50p | 15.90p | 14.49p | 15.63p | 894406 |
19/08/2015 | 16.00p | 16.89p | 15.22p | 15.50p | 1514404 |
18/08/2015 | 14.75p | 16.90p | 14.75p | 16.00p | 1518904 |
17/08/2015 | 13.12p | 14.99p | 13.12p | 14.62p | 1276158 |
14/08/2015 | 14.00p | 14.35p | 11.75p | 13.12p | 787875 |
13/08/2015 | 13.75p | 15.79p | 13.65p | 14.00p | 1055215 |
12/08/2015 | 13.50p | 15.30p | 12.63p | 13.75p | 2283456 |
11/08/2015 | 11.00p | 14.90p | 9.60p | 13.75p | 5275920 |
10/08/2015 | 13.75p | 14.00p | 10.50p | 11.00p | 5650798 |
07/08/2015 | 17.50p | 19.40p | 15.51p | 15.75p | 3481144 |
06/08/2015 | 23.25p | 27.00p | 17.01p | 18.25p | 7516182 |
05/08/2015 | 14.75p | 22.18p | 12.55p | 21.13p | 8007749 |
04/08/2015 | 11.75p | 15.49p | 11.75p | 15.38p | 5618642 |
03/08/2015 | 11.38p | 12.75p | 11.12p | 11.63p | 4265923 |
31/07/2015 | 8.88p | 11.48p | 8.88p | 11.38p | 4630099 |
30/07/2015 | 7.25p | 9.00p | 7.25p | 8.88p | 2021093 |
29/07/2015 | 7.38p | 7.50p | 7.00p | 7.25p | 549179 |
28/07/2015 | 7.63p | 7.63p | 7.08p | 7.25p | 305680 |
27/07/2015 | 7.50p | 7.85p | 7.30p | 7.63p | 871955 |
24/07/2015 | 7.25p | 7.75p | 7.25p | 7.63p | 421818 |
23/07/2015 | 7.13p | 7.35p | 7.10p | 7.25p | 512524 |
22/07/2015 | 6.75p | 7.40p | 6.55p | 7.13p | 611986 |
21/07/2015 | 6.63p | 6.95p | 6.33p | 6.75p | 184966 |
20/07/2015 | 6.75p | 6.75p | 6.50p | 6.63p | 156402 |
17/07/2015 | 6.75p | 6.97p | 6.67p | 6.75p | 97490 |
16/07/2015 | 6.75p | 6.84p | 6.65p | 6.75p | 51380 |
15/07/2015 | 7.63p | 7.70p | 6.75p | 6.75p | 816668 |
14/07/2015 | 6.88p | 7.25p | 6.88p | 7.00p | 133189 |
13/07/2015 | 6.25p | 7.20p | 6.25p | 6.88p | 941139 |
10/07/2015 | 5.75p | 6.30p | 5.75p | 6.25p | 428637 |
09/07/2015 | 5.75p | 5.75p | 5.50p | 5.75p | 52900 |
08/07/2015 | 5.75p | 6.00p | 5.59p | 5.75p | 690090 |
07/07/2015 | 5.75p | 5.95p | 5.60p | 5.75p | 404068 |
06/07/2015 | 5.63p | 5.95p | 5.60p | 5.75p | 256160 |
03/07/2015 | 5.88p | 5.91p | 5.75p | 5.88p | 163905 |
02/07/2015 | 6.00p | 6.00p | 5.79p | 5.88p | 88423 |
01/07/2015 | 6.00p | 6.00p | 5.81p | 6.00p | 32124 |
30/06/2015 | 6.00p | 6.19p | 6.00p | 6.00p | 7884 |
29/06/2015 | 6.13p | 6.25p | 5.80p | 6.00p | 493228 |
26/06/2015 | 6.13p | 6.25p | 5.95p | 6.25p | 173294 |
25/06/2015 | 6.25p | 6.25p | 6.00p | 6.13p | 298431 |
24/06/2015 | 6.50p | 6.50p | 5.75p | 6.25p | 508967 |
23/06/2015 | 6.50p | 6.50p | 6.26p | 6.50p | 233948 |
22/06/2015 | 6.38p | 6.60p | 6.31p | 6.50p | 166964 |
19/06/2015 | 6.63p | 6.63p | 6.13p | 6.25p | 143510 |
18/06/2015 | 7.38p | 7.38p | 6.30p | 6.63p | 602614 |
17/06/2015 | 7.38p | 7.50p | 7.25p | 7.38p | 234058 |
16/06/2015 | 7.38p | 7.48p | 7.07p | 7.38p | 419395 |
15/06/2015 | 8.13p | 8.13p | 7.18p | 7.38p | 402576 |
12/06/2015 | 8.13p | 8.50p | 7.75p | 8.13p | 243060 |
11/06/2015 | 8.13p | 8.20p | 7.80p | 8.13p | 171976 |
10/06/2015 | 8.13p | 8.50p | 7.90p | 8.13p | 482896 |
09/06/2015 | 8.13p | 8.30p | 7.75p | 8.13p | 118299 |
08/06/2015 | 8.25p | 8.30p | 8.08p | 8.13p | 82242 |
05/06/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 88570 |
04/06/2015 | 8.38p | 8.70p | 8.15p | 8.25p | 151107 |
03/06/2015 | 8.38p | 8.70p | 8.22p | 8.38p | 162419 |
02/06/2015 | 8.50p | 8.75p | 8.12p | 8.38p | 654515 |
01/06/2015 | 9.00p | 9.00p | 8.10p | 8.50p | 483034 |
29/05/2015 | 9.25p | 9.31p | 8.80p | 9.00p | 333893 |
28/05/2015 | 9.25p | 9.90p | 9.02p | 9.25p | 911947 |
27/05/2015 | 8.75p | 9.87p | 8.75p | 9.25p | 2059450 |
26/05/2015 | 7.75p | 9.00p | 7.55p | 8.75p | 1663472 |
22/05/2015 | 7.75p | 7.89p | 7.56p | 7.75p | 223865 |
21/05/2015 | 8.00p | 8.00p | 7.30p | 7.75p | 635768 |
20/05/2015 | 8.00p | 8.20p | 7.75p | 8.00p | 941633 |
19/05/2015 | 7.75p | 8.50p | 7.50p | 8.00p | 1051088 |
18/05/2015 | 6.63p | 7.81p | 6.63p | 7.50p | 832374 |
15/05/2015 | 6.63p | 6.75p | 6.28p | 6.63p | 529096 |
14/05/2015 | 6.75p | 6.84p | 6.58p | 6.63p | 346032 |
13/05/2015 | 6.63p | 6.85p | 6.30p | 6.75p | 440650 |
12/05/2015 | 6.75p | 6.95p | 6.38p | 6.63p | 244717 |
11/05/2015 | 6.88p | 6.95p | 6.75p | 6.75p | 268634 |
08/05/2015 | 6.50p | 7.50p | 6.30p | 6.88p | 1379175 |
07/05/2015 | 6.38p | 7.30p | 6.38p | 6.50p | 1080392 |
06/05/2015 | 6.50p | 6.75p | 6.35p | 6.38p | 540580 |
05/05/2015 | 5.63p | 6.85p | 5.63p | 6.50p | 1863994 |
01/05/2015 | 5.63p | 5.84p | 5.60p | 5.63p | 136000 |
30/04/2015 | 5.63p | 5.80p | 5.35p | 5.63p | 64138 |
29/04/2015 | 5.50p | 5.85p | 5.30p | 5.63p | 97184 |
28/04/2015 | 5.50p | 5.65p | 5.29p | 5.50p | 135121 |
27/04/2015 | 5.50p | 5.52p | 5.35p | 5.50p | 71096 |
24/04/2015 | 5.50p | 5.60p | 5.34p | 5.50p | 295273 |
23/04/2015 | 5.75p | 5.75p | 5.00p | 5.50p | 380358 |
22/04/2015 | 5.75p | 5.86p | 5.54p | 5.75p | 76550 |
21/04/2015 | 6.13p | 6.13p | 5.75p | 5.75p | 76500 |
20/04/2015 | 6.50p | 6.50p | 5.75p | 6.13p | 503942 |
17/04/2015 | 6.63p | 6.79p | 6.30p | 6.50p | 256160 |
16/04/2015 | 6.38p | 6.90p | 6.25p | 6.63p | 793870 |
15/04/2015 | 6.13p | 6.50p | 6.00p | 6.38p | 269733 |
14/04/2015 | 6.00p | 6.25p | 6.00p | 6.13p | 252370 |
13/04/2015 | 5.63p | 6.16p | 5.63p | 6.00p | 426536 |
10/04/2015 | 5.63p | 5.85p | 5.25p | 5.63p | 667252 |
09/04/2015 | 5.75p | 6.00p | 5.26p | 5.63p | 424793 |
08/04/2015 | 5.88p | 6.13p | 5.51p | 5.75p | 199354 |
07/04/2015 | 5.75p | 6.49p | 5.50p | 5.88p | 887011 |
02/04/2015 | 5.50p | 6.00p | 5.25p | 5.75p | 462517 |
01/04/2015 | 5.63p | 5.75p | 5.26p | 5.50p | 367693 |
31/03/2015 | 5.50p | 5.80p | 5.30p | 5.63p | 118711 |
30/03/2015 | 5.38p | 5.88p | 5.01p | 5.50p | 785687 |
27/03/2015 | 5.75p | 5.80p | 5.18p | 5.38p | 571033 |
26/03/2015 | 6.00p | 6.15p | 5.51p | 5.75p | 527908 |
25/03/2015 | 6.25p | 6.25p | 5.70p | 6.00p | 170634 |
24/03/2015 | 5.63p | 6.50p | 5.60p | 6.25p | 1309588 |
23/03/2015 | 5.50p | 6.00p | 5.50p | 5.63p | 608651 |
20/03/2015 | 5.50p | 5.60p | 5.15p | 5.50p | 212667 |
19/03/2015 | 5.75p | 6.00p | 5.50p | 5.50p | 176881 |
18/03/2015 | 5.88p | 5.90p | 5.55p | 5.75p | 296691 |
17/03/2015 | 6.00p | 6.15p | 5.25p | 5.88p | 330509 |
16/03/2015 | 6.25p | 6.25p | 5.70p | 6.00p | 141619 |
13/03/2015 | 5.25p | 6.31p | 5.25p | 6.25p | 474455 |
12/03/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
11/03/2015 | 5.25p | 5.50p | 5.13p | 5.25p | 318886 |
10/03/2015 | 5.75p | 5.75p | 4.85p | 5.25p | 375312 |
09/03/2015 | 6.13p | 6.13p | 5.25p | 5.75p | 458342 |
06/03/2015 | 6.38p | 6.49p | 5.83p | 6.13p | 210880 |
05/03/2015 | 6.50p | 6.50p | 5.75p | 6.38p | 762150 |
04/03/2015 | 6.50p | 6.68p | 6.25p | 6.50p | 421128 |
03/03/2015 | 7.13p | 7.45p | 6.50p | 6.50p | 1237345 |
02/03/2015 | 6.63p | 7.00p | 6.56p | 6.75p | 814320 |
27/02/2015 | 6.25p | 7.00p | 6.11p | 6.88p | 451517 |
26/02/2015 | 6.38p | 6.45p | 6.00p | 6.25p | 234070 |
25/02/2015 | 6.50p | 6.56p | 6.00p | 6.38p | 75359 |
24/02/2015 | 6.63p | 6.80p | 6.16p | 6.50p | 340639 |
23/02/2015 | 6.75p | 6.95p | 6.45p | 6.63p | 429424 |
20/02/2015 | 6.50p | 6.85p | 6.41p | 6.75p | 1768918 |
19/02/2015 | 6.50p | 6.75p | 6.25p | 6.50p | 357561 |
18/02/2015 | 6.25p | 6.90p | 5.50p | 6.38p | 3254392 |
17/02/2015 | 5.75p | 6.45p | 5.65p | 6.25p | 217201 |
16/02/2015 | 6.25p | 6.25p | 5.65p | 5.75p | 112213 |
13/02/2015 | 6.50p | 6.53p | 5.65p | 6.25p | 294842 |
12/02/2015 | 6.75p | 7.20p | 6.35p | 6.50p | 786277 |
11/02/2015 | 6.25p | 6.90p | 6.25p | 6.75p | 644659 |
10/02/2015 | 5.75p | 6.50p | 5.75p | 6.25p | 1704826 |
09/02/2015 | 6.13p | 6.16p | 5.76p | 6.00p | 140339 |
06/02/2015 | 6.13p | 6.20p | 5.85p | 6.13p | 133797 |
05/02/2015 | 5.25p | 6.25p | 5.25p | 6.13p | 411052 |
04/02/2015 | 5.38p | 5.40p | 4.82p | 5.25p | 342835 |
03/02/2015 | 5.50p | 5.59p | 5.25p | 5.38p | 13553 |
02/02/2015 | 5.25p | 5.75p | 5.25p | 5.50p | 333951 |
30/01/2015 | 5.38p | 5.50p | 5.15p | 5.25p | 427356 |
29/01/2015 | 5.00p | 5.50p | 4.63p | 5.38p | 624822 |
28/01/2015 | 5.63p | 5.63p | 4.69p | 5.13p | 575525 |
27/01/2015 | 6.13p | 6.13p | 5.06p | 5.50p | 571138 |
26/01/2015 | 6.50p | 6.50p | 6.00p | 6.13p | 247694 |
23/01/2015 | 6.88p | 6.88p | 6.25p | 6.50p | 334440 |
22/01/2015 | 7.25p | 7.30p | 6.60p | 6.88p | 473706 |
21/01/2015 | 6.00p | 7.40p | 6.00p | 7.25p | 2695308 |
20/01/2015 | 5.63p | 6.24p | 5.63p | 6.00p | 601477 |
19/01/2015 | 5.25p | 6.19p | 5.17p | 5.63p | 338150 |
16/01/2015 | 5.50p | 5.50p | 5.11p | 5.25p | 248621 |
15/01/2015 | 5.50p | 6.00p | 5.25p | 5.50p | 573606 |
14/01/2015 | 5.63p | 6.40p | 5.40p | 5.50p | 450070 |
13/01/2015 | 5.75p | 5.90p | 5.00p | 5.63p | 558844 |
12/01/2015 | 5.13p | 6.06p | 5.13p | 5.75p | 2057498 |
09/01/2015 | 3.88p | 5.44p | 3.88p | 5.13p | 1881629 |
08/01/2015 | 4.13p | 4.24p | 3.50p | 3.88p | 2241807 |
07/01/2015 | 5.25p | 5.32p | 3.73p | 4.13p | 3456895 |
06/01/2015 | 6.88p | 6.88p | 4.50p | 5.00p | 6169632 |
05/01/2015 | 9.13p | 9.13p | 7.00p | 7.13p | 3315998 |
02/01/2015 | 10.13p | 11.50p | 9.00p | 9.13p | 5237560 |
31/12/2014 | 10.13p | 10.20p | 9.41p | 10.13p | 1129139 |
30/12/2014 | 9.75p | 10.90p | 9.03p | 10.13p | 1857620 |
29/12/2014 | 10.13p | 12.50p | 9.60p | 9.75p | 2442096 |
24/12/2014 | 9.50p | 12.90p | 8.81p | 10.25p | 3152289 |
23/12/2014 | 8.25p | 13.97p | 8.25p | 10.75p | 5613791 |
22/12/2014 | 6.25p | 9.75p | 6.25p | 8.25p | 5477834 |
19/12/2014 | 6.25p | 7.25p | 5.50p | 6.25p | 1739636 |
18/12/2014 | 5.25p | 7.00p | 5.25p | 6.25p | 1793542 |
17/12/2014 | 4.88p | 5.75p | 4.70p | 5.25p | 793158 |
16/12/2014 | 4.50p | 5.25p | 4.25p | 4.88p | 296299 |
15/12/2014 | 4.38p | 4.81p | 4.25p | 4.50p | 399741 |
12/12/2014 | 4.25p | 4.25p | 3.90p | 4.13p | 713955 |
11/12/2014 | 5.13p | 5.20p | 4.00p | 4.25p | 1070163 |
10/12/2014 | 4.38p | 5.50p | 4.38p | 4.75p | 906212 |
09/12/2014 | 4.25p | 4.75p | 4.25p | 4.38p | 440790 |
08/12/2014 | 3.88p | 4.50p | 3.88p | 4.25p | 1217949 |
05/12/2014 | 3.75p | 3.97p | 3.50p | 3.88p | 313607 |
*Close Price adjusted for both dividends and splits