Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2014 | 10.75p | 10.75p | 9.50p | 10.25p | 21500 |
12/02/2014 | 10.75p | 11.05p | 10.75p | 10.75p | 4500 |
11/02/2014 | 10.75p | 11.05p | 10.75p | 10.75p | 0 |
10/02/2014 | 10.75p | 11.05p | 10.75p | 10.75p | 6960 |
07/02/2014 | 10.75p | 10.75p | 9.75p | 10.75p | 3000 |
06/02/2014 | 10.75p | 11.13p | 10.75p | 10.75p | 8500 |
05/02/2014 | 10.75p | 10.75p | 9.65p | 10.75p | 0 |
04/02/2014 | 10.75p | 10.75p | 9.65p | 10.75p | 0 |
03/02/2014 | 10.75p | 10.75p | 9.65p | 10.75p | 10000 |
31/01/2014 | 10.75p | 11.00p | 10.10p | 10.75p | 0 |
30/01/2014 | 10.75p | 11.00p | 10.10p | 10.75p | 0 |
29/01/2014 | 10.75p | 11.00p | 10.10p | 10.75p | 0 |
28/01/2014 | 10.75p | 11.00p | 10.10p | 10.75p | 0 |
27/01/2014 | 11.00p | 11.00p | 10.10p | 10.75p | 20000 |
24/01/2014 | 11.00p | 11.00p | 10.15p | 11.00p | 3500 |
23/01/2014 | 11.50p | 11.50p | 10.65p | 11.00p | 6000 |
22/01/2014 | 11.50p | 11.50p | 10.65p | 11.50p | 1242 |
21/01/2014 | 11.50p | 11.95p | 11.50p | 11.50p | 2440 |
20/01/2014 | 11.50p | 11.50p | 10.65p | 11.50p | 0 |
17/01/2014 | 11.50p | 11.50p | 10.65p | 11.50p | 1028 |
16/01/2014 | 11.50p | 11.50p | 10.80p | 11.50p | 0 |
15/01/2014 | 11.50p | 11.50p | 10.80p | 11.50p | 2469 |
14/01/2014 | 11.50p | 11.95p | 10.80p | 11.50p | 0 |
13/01/2014 | 11.50p | 11.95p | 10.80p | 11.50p | 0 |
10/01/2014 | 11.50p | 11.95p | 10.80p | 11.50p | 0 |
09/01/2014 | 11.50p | 11.95p | 10.80p | 11.50p | 12528 |
08/01/2014 | 8.25p | 11.85p | 8.25p | 11.50p | 102255 |
07/01/2014 | 8.25p | 8.50p | 8.00p | 8.25p | 0 |
06/01/2014 | 8.00p | 8.50p | 8.00p | 8.25p | 23529 |
03/01/2014 | 8.00p | 8.50p | 8.00p | 8.00p | 0 |
02/01/2014 | 8.00p | 8.50p | 8.00p | 8.00p | 2352 |
31/12/2013 | 8.00p | 8.40p | 7.75p | 8.00p | 0 |
30/12/2013 | 8.00p | 8.40p | 7.75p | 8.00p | 0 |
27/12/2013 | 8.00p | 8.40p | 7.75p | 8.00p | 0 |
24/12/2013 | 7.75p | 8.40p | 7.75p | 8.00p | 3950 |
23/12/2013 | 7.75p | 8.40p | 7.75p | 7.75p | 3412 |
20/12/2013 | 7.75p | 7.75p | 7.38p | 7.75p | 1169 |
19/12/2013 | 7.75p | 8.50p | 7.32p | 7.75p | 0 |
18/12/2013 | 8.50p | 8.50p | 7.32p | 7.75p | 26251 |
17/12/2013 | 8.50p | 9.50p | 8.16p | 8.50p | 0 |
16/12/2013 | 8.50p | 9.50p | 8.16p | 8.50p | 0 |
13/12/2013 | 9.50p | 9.50p | 8.16p | 8.50p | 30724 |
12/12/2013 | 10.00p | 10.00p | 9.50p | 9.50p | 0 |
11/12/2013 | 10.00p | 10.00p | 9.66p | 10.00p | 109 |
10/12/2013 | 10.00p | 11.00p | 9.72p | 10.00p | 0 |
09/12/2013 | 10.00p | 11.00p | 9.72p | 10.00p | 0 |
06/12/2013 | 10.00p | 11.00p | 9.72p | 10.00p | 0 |
05/12/2013 | 10.00p | 11.00p | 9.72p | 10.00p | 0 |
04/12/2013 | 10.00p | 11.00p | 9.72p | 10.00p | 0 |
03/12/2013 | 10.00p | 11.00p | 9.72p | 10.00p | 0 |
02/12/2013 | 10.00p | 11.00p | 9.72p | 10.00p | 0 |
29/11/2013 | 11.00p | 11.00p | 9.72p | 10.00p | 121420 |
28/11/2013 | 14.25p | 15.25p | 9.75p | 11.00p | 336591 |
27/11/2013 | 14.50p | 16.00p | 14.50p | 15.25p | 58204 |
26/11/2013 | 14.25p | 14.80p | 14.25p | 14.50p | 20000 |
25/11/2013 | 14.25p | 14.48p | 13.75p | 14.25p | 0 |
22/11/2013 | 13.75p | 14.48p | 13.75p | 14.25p | 1980 |
21/11/2013 | 14.25p | 14.50p | 13.75p | 14.25p | 0 |
20/11/2013 | 14.25p | 14.50p | 13.75p | 14.25p | 0 |
19/11/2013 | 14.25p | 14.50p | 13.75p | 14.25p | 0 |
18/11/2013 | 14.50p | 14.50p | 13.75p | 14.25p | 2450 |
15/11/2013 | 14.25p | 14.48p | 14.25p | 14.25p | 0 |
14/11/2013 | 14.25p | 14.48p | 14.25p | 14.25p | 3400 |
13/11/2013 | 14.25p | 14.25p | 13.75p | 14.25p | 1000 |
12/11/2013 | 14.25p | 14.50p | 13.57p | 14.25p | 0 |
11/11/2013 | 14.25p | 14.50p | 13.57p | 14.25p | 0 |
08/11/2013 | 14.25p | 14.50p | 13.57p | 14.25p | 0 |
07/11/2013 | 14.25p | 14.50p | 13.57p | 14.25p | 0 |
06/11/2013 | 14.50p | 14.50p | 13.57p | 14.25p | 11000 |
05/11/2013 | 14.50p | 14.50p | 14.02p | 14.50p | 7133 |
04/11/2013 | 14.50p | 14.50p | 14.02p | 14.50p | 0 |
01/11/2013 | 14.50p | 14.50p | 14.02p | 14.50p | 0 |
31/10/2013 | 14.50p | 14.50p | 14.02p | 14.50p | 14000 |
30/10/2013 | 14.25p | 15.00p | 14.25p | 14.50p | 0 |
29/10/2013 | 14.25p | 15.00p | 14.25p | 14.25p | 0 |
28/10/2013 | 14.25p | 15.00p | 14.25p | 14.25p | 1592 |
25/10/2013 | 14.25p | 14.25p | 13.67p | 14.25p | 20000 |
24/10/2013 | 14.25p | 14.25p | 13.65p | 14.25p | 572 |
23/10/2013 | 15.00p | 15.87p | 13.65p | 14.25p | 29433 |
22/10/2013 | 12.50p | 17.49p | 12.50p | 15.00p | 265476 |
21/10/2013 | 11.50p | 13.10p | 11.00p | 12.50p | 26698 |
18/10/2013 | 11.00p | 11.95p | 11.00p | 11.00p | 45000 |
17/10/2013 | 11.00p | 11.00p | 10.25p | 11.00p | 0 |
16/10/2013 | 11.00p | 11.00p | 10.25p | 11.00p | 0 |
15/10/2013 | 11.00p | 11.00p | 10.25p | 11.00p | 0 |
14/10/2013 | 11.00p | 11.00p | 10.25p | 11.00p | 0 |
11/10/2013 | 11.00p | 11.00p | 10.25p | 11.00p | 3760 |
10/10/2013 | 11.00p | 11.60p | 11.00p | 11.00p | 0 |
09/10/2013 | 11.00p | 11.60p | 11.00p | 11.00p | 0 |
08/10/2013 | 11.00p | 11.60p | 11.00p | 11.00p | 0 |
07/10/2013 | 11.00p | 11.60p | 11.00p | 11.00p | 0 |
04/10/2013 | 11.38p | 11.60p | 11.00p | 11.00p | 0 |
03/10/2013 | 11.38p | 11.60p | 11.38p | 11.38p | 112 |
02/10/2013 | 11.38p | 11.38p | 10.55p | 11.38p | 0 |
01/10/2013 | 11.38p | 11.38p | 10.55p | 11.38p | 16806 |
30/09/2013 | 11.63p | 11.85p | 11.38p | 11.38p | 5000 |
27/09/2013 | 11.63p | 11.85p | 11.63p | 11.63p | 4148 |
26/09/2013 | 11.63p | 11.91p | 11.00p | 11.63p | 18500 |
25/09/2013 | 11.13p | 11.63p | 11.13p | 11.63p | 40000 |
24/09/2013 | 11.50p | 11.66p | 11.05p | 11.13p | 0 |
23/09/2013 | 11.50p | 11.66p | 11.05p | 11.50p | 0 |
20/09/2013 | 11.50p | 11.66p | 11.05p | 11.50p | 12000 |
19/09/2013 | 11.50p | 11.50p | 11.05p | 11.50p | 0 |
18/09/2013 | 11.50p | 11.50p | 11.05p | 11.50p | 16015 |
17/09/2013 | 11.50p | 11.90p | 11.50p | 11.50p | 16806 |
16/09/2013 | 12.50p | 12.50p | 11.00p | 11.50p | 49963 |
13/09/2013 | 12.75p | 12.75p | 11.10p | 12.50p | 15000 |
12/09/2013 | 12.75p | 12.75p | 11.30p | 12.75p | 0 |
11/09/2013 | 11.75p | 12.75p | 11.30p | 12.75p | 25680 |
10/09/2013 | 11.50p | 12.00p | 11.50p | 11.75p | 25000 |
09/09/2013 | 13.00p | 13.00p | 11.75p | 11.75p | 20000 |
06/09/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
05/09/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 3016 |
04/09/2013 | 13.25p | 13.25p | 11.00p | 13.00p | 15006 |
03/09/2013 | 13.25p | 13.25p | 12.00p | 13.25p | 1331 |
02/09/2013 | 13.25p | 13.98p | 12.00p | 13.25p | 8277 |
30/08/2013 | 13.25p | 16.35p | 13.08p | 13.25p | 0 |
29/08/2013 | 14.00p | 16.35p | 13.08p | 13.25p | 25000 |
28/08/2013 | 16.00p | 16.35p | 13.08p | 14.00p | 90005 |
27/08/2013 | 16.50p | 17.65p | 15.58p | 16.00p | 16005 |
23/08/2013 | 14.00p | 17.85p | 14.00p | 16.50p | 88421 |
22/08/2013 | 12.75p | 14.70p | 11.66p | 14.00p | 112777 |
21/08/2013 | 13.75p | 19.00p | 12.75p | 12.75p | 441252 |
20/08/2013 | 10.50p | 14.50p | 9.60p | 13.75p | 535846 |
19/08/2013 | 10.50p | 12.00p | 10.50p | 10.50p | 59402 |
16/08/2013 | 8.50p | 11.75p | 8.50p | 10.50p | 91511 |
15/08/2013 | 8.50p | 9.20p | 8.50p | 8.50p | 2757 |
14/08/2013 | 8.50p | 11.00p | 7.25p | 8.50p | 0 |
13/08/2013 | 11.00p | 11.00p | 7.25p | 8.50p | 71649 |
12/08/2013 | 10.50p | 13.75p | 10.00p | 11.00p | 305178 |
09/08/2013 | 10.50p | 11.25p | 10.50p | 10.50p | 2000 |
08/08/2013 | 10.50p | 11.40p | 9.23p | 10.50p | 0 |
07/08/2013 | 10.50p | 11.40p | 9.23p | 10.50p | 70000 |
06/08/2013 | 9.50p | 11.00p | 9.23p | 11.00p | 51805 |
05/08/2013 | 9.50p | 10.70p | 9.50p | 9.50p | 24345 |
02/08/2013 | 9.50p | 9.50p | 8.23p | 9.50p | 648 |
01/08/2013 | 9.50p | 10.00p | 8.23p | 9.50p | 0 |
31/07/2013 | 10.00p | 10.00p | 8.23p | 9.50p | 5000 |
30/07/2013 | 10.00p | 10.70p | 10.00p | 10.00p | 0 |
29/07/2013 | 10.00p | 10.70p | 10.00p | 10.00p | 2000 |
26/07/2013 | 10.00p | 10.70p | 10.00p | 10.00p | 0 |
25/07/2013 | 10.00p | 10.70p | 10.00p | 10.00p | 13902 |
24/07/2013 | 10.50p | 10.80p | 9.00p | 10.50p | 0 |
23/07/2013 | 9.00p | 10.80p | 9.00p | 10.50p | 23972 |
22/07/2013 | 9.00p | 9.75p | 8.17p | 9.00p | 30000 |
19/07/2013 | 7.75p | 9.50p | 5.65p | 9.00p | 16750 |
18/07/2013 | 9.50p | 9.50p | 5.65p | 7.75p | 33754 |
17/07/2013 | 9.50p | 9.50p | 8.15p | 9.50p | 0 |
16/07/2013 | 9.50p | 9.50p | 8.15p | 9.50p | 0 |
15/07/2013 | 9.50p | 9.50p | 8.15p | 9.50p | 0 |
12/07/2013 | 9.50p | 9.50p | 8.15p | 9.50p | 0 |
11/07/2013 | 9.50p | 9.50p | 8.15p | 9.50p | 500 |
10/07/2013 | 10.50p | 10.50p | 9.00p | 9.50p | 10000 |
09/07/2013 | 10.50p | 10.50p | 9.20p | 10.50p | 0 |
08/07/2013 | 10.50p | 10.50p | 9.20p | 10.50p | 4301 |
05/07/2013 | 10.50p | 11.25p | 10.50p | 10.50p | 0 |
04/07/2013 | 10.50p | 11.25p | 10.50p | 10.50p | 0 |
03/07/2013 | 10.75p | 11.25p | 10.50p | 10.50p | 0 |
02/07/2013 | 11.25p | 11.25p | 10.75p | 10.75p | 17187 |
01/07/2013 | 11.25p | 12.35p | 11.25p | 11.25p | 485 |
28/06/2013 | 11.25p | 12.35p | 11.10p | 11.25p | 16465 |
27/06/2013 | 8.00p | 14.65p | 8.00p | 11.25p | 323503 |
26/06/2013 | 7.50p | 8.80p | 7.50p | 8.00p | 30000 |
25/06/2013 | 7.50p | 7.50p | 5.50p | 7.50p | 0 |
24/06/2013 | 5.50p | 7.50p | 5.50p | 6.75p | 122532 |
21/06/2013 | 5.50p | 6.00p | 5.00p | 5.50p | 0 |
20/06/2013 | 6.00p | 6.00p | 5.00p | 5.50p | 0 |
19/06/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 300000 |
18/06/2013 | 6.00p | 6.65p | 5.15p | 6.00p | 0 |
17/06/2013 | 6.00p | 6.65p | 5.15p | 6.00p | 78042 |
14/06/2013 | 6.00p | 6.65p | 6.00p | 6.00p | 10000 |
13/06/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 0 |
12/06/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 0 |
11/06/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 0 |
10/06/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 0 |
07/06/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 0 |
06/06/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 0 |
05/06/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 2857 |
04/06/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 2857 |
03/06/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
31/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 14072 |
30/05/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 0 |
29/05/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 566 |
28/05/2013 | 6.50p | 7.00p | 5.00p | 6.50p | 0 |
24/05/2013 | 6.50p | 7.00p | 5.00p | 6.50p | 100500 |
23/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
22/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 20486 |
21/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
20/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
17/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
16/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
15/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
14/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
13/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
10/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 11272 |
09/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
08/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 6929 |
07/05/2013 | 6.00p | 6.85p | 6.00p | 6.50p | 17422 |
03/05/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
02/05/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
*Close Price adjusted for both dividends and splits