Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2016 | 9.25p | 9.25p | 9.00p | 9.00p | 145000 |
18/07/2016 | 9.25p | 9.25p | 9.00p | 9.25p | 1878238 |
15/07/2016 | 9.25p | 9.25p | 9.00p | 9.25p | 1985560 |
14/07/2016 | 9.25p | 9.80p | 9.00p | 9.25p | 1257071 |
13/07/2016 | 9.25p | 9.50p | 9.10p | 9.50p | 200000 |
12/07/2016 | 9.63p | 9.63p | 9.00p | 9.25p | 484661 |
11/07/2016 | 8.88p | 9.10p | 8.88p | 9.00p | 149033 |
08/07/2016 | 8.88p | 9.00p | 8.81p | 8.88p | 149735 |
07/07/2016 | 8.50p | 9.50p | 8.41p | 8.88p | 2654845 |
06/07/2016 | 8.25p | 8.50p | 7.85p | 8.50p | 285000 |
05/07/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 771272 |
04/07/2016 | 8.13p | 8.37p | 7.87p | 8.25p | 614576 |
01/07/2016 | 8.13p | 8.40p | 7.91p | 8.13p | 261731 |
30/06/2016 | 8.13p | 8.20p | 7.87p | 8.13p | 975000 |
29/06/2016 | 8.88p | 8.88p | 8.00p | 8.13p | 1748000 |
28/06/2016 | 8.38p | 8.65p | 8.38p | 8.63p | 720000 |
27/06/2016 | 8.50p | 8.75p | 8.25p | 8.38p | 951426 |
24/06/2016 | 8.50p | 8.80p | 8.00p | 8.50p | 258101 |
23/06/2016 | 8.75p | 8.84p | 8.52p | 8.75p | 140226 |
22/06/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
21/06/2016 | 8.75p | 8.80p | 8.74p | 8.75p | 272457 |
20/06/2016 | 9.00p | 9.00p | 8.50p | 8.75p | 167095 |
17/06/2016 | 9.00p | 9.18p | 8.81p | 9.00p | 466873 |
16/06/2016 | 9.25p | 9.25p | 8.86p | 9.00p | 210669 |
15/06/2016 | 9.13p | 9.40p | 8.82p | 9.25p | 512756 |
14/06/2016 | 8.75p | 9.25p | 8.67p | 9.13p | 1041297 |
13/06/2016 | 8.38p | 9.00p | 8.34p | 8.75p | 636976 |
10/06/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 77161 |
09/06/2016 | 8.50p | 8.69p | 8.31p | 8.38p | 158365 |
08/06/2016 | 8.75p | 8.75p | 8.33p | 8.50p | 107037 |
07/06/2016 | 8.75p | 8.97p | 8.61p | 8.75p | 276624 |
06/06/2016 | 8.75p | 8.90p | 8.56p | 8.75p | 1914635 |
03/06/2016 | 8.50p | 9.00p | 8.50p | 8.75p | 1194889 |
02/06/2016 | 8.50p | 8.50p | 8.25p | 8.50p | 344744 |
01/06/2016 | 8.38p | 8.50p | 8.37p | 8.50p | 27657 |
31/05/2016 | 8.38p | 8.38p | 8.09p | 8.38p | 77940 |
27/05/2016 | 8.38p | 8.38p | 8.10p | 8.38p | 397973 |
26/05/2016 | 8.00p | 8.38p | 7.80p | 8.38p | 511104 |
25/05/2016 | 8.13p | 8.13p | 7.75p | 8.00p | 878876 |
24/05/2016 | 8.13p | 8.25p | 8.00p | 8.13p | 3082000 |
23/05/2016 | 8.13p | 8.13p | 8.00p | 8.13p | 116974 |
20/05/2016 | 8.38p | 8.38p | 7.81p | 8.00p | 757577 |
19/05/2016 | 8.50p | 8.50p | 8.27p | 8.38p | 147425 |
18/05/2016 | 8.63p | 8.63p | 8.32p | 8.50p | 120016 |
17/05/2016 | 8.63p | 8.72p | 8.50p | 8.63p | 51515 |
16/05/2016 | 8.75p | 8.88p | 8.62p | 8.63p | 82589 |
13/05/2016 | 8.75p | 9.00p | 8.50p | 8.75p | 356465 |
12/05/2016 | 9.25p | 9.25p | 8.60p | 8.75p | 473707 |
11/05/2016 | 8.88p | 9.50p | 8.88p | 9.25p | 924754 |
10/05/2016 | 8.75p | 9.01p | 8.66p | 8.88p | 3904694 |
09/05/2016 | 8.88p | 9.20p | 8.50p | 8.75p | 1361092 |
06/05/2016 | 8.63p | 9.16p | 8.63p | 8.88p | 181862 |
05/05/2016 | 8.25p | 8.75p | 8.25p | 8.63p | 1445070 |
04/05/2016 | 8.38p | 8.44p | 8.00p | 8.25p | 959338 |
03/05/2016 | 8.13p | 8.66p | 7.86p | 8.38p | 1852960 |
29/04/2016 | 8.13p | 8.28p | 7.80p | 8.13p | 3742191 |
28/04/2016 | 7.88p | 8.16p | 7.65p | 8.00p | 443095 |
27/04/2016 | 8.63p | 8.97p | 7.58p | 7.88p | 26373168 |
26/04/2016 | 7.25p | 9.38p | 7.17p | 8.25p | 14304881 |
25/04/2016 | 6.25p | 7.35p | 6.20p | 7.25p | 3732238 |
22/04/2016 | 6.25p | 6.25p | 6.11p | 6.25p | 9273 |
21/04/2016 | 6.25p | 6.25p | 6.07p | 6.25p | 11520 |
20/04/2016 | 6.25p | 6.25p | 6.07p | 6.25p | 6673 |
19/04/2016 | 6.25p | 6.50p | 6.22p | 6.25p | 128617 |
18/04/2016 | 6.25p | 6.50p | 6.08p | 6.25p | 316000 |
15/04/2016 | 6.25p | 6.50p | 6.25p | 6.25p | 950000 |
14/04/2016 | 6.25p | 6.25p | 6.06p | 6.25p | 413000 |
13/04/2016 | 6.13p | 6.25p | 6.00p | 6.25p | 1292061 |
12/04/2016 | 6.38p | 6.38p | 6.00p | 6.13p | 744550 |
11/04/2016 | 6.25p | 6.39p | 6.17p | 6.38p | 443301 |
08/04/2016 | 6.25p | 6.29p | 6.15p | 6.25p | 265612 |
07/04/2016 | 6.25p | 6.50p | 6.19p | 6.25p | 1325615 |
06/04/2016 | 6.38p | 6.50p | 6.05p | 6.25p | 626447 |
05/04/2016 | 6.38p | 6.38p | 6.10p | 6.38p | 512835 |
04/04/2016 | 6.25p | 6.50p | 6.00p | 6.38p | 3383919 |
01/04/2016 | 6.00p | 6.25p | 6.00p | 6.25p | 325000 |
31/03/2016 | 5.88p | 6.00p | 5.50p | 6.00p | 632106 |
30/03/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 8302 |
29/03/2016 | 6.25p | 6.25p | 5.55p | 5.88p | 1121002 |
24/03/2016 | 6.13p | 6.25p | 6.00p | 6.25p | 152992 |
23/03/2016 | 6.25p | 6.26p | 6.00p | 6.13p | 2831227 |
22/03/2016 | 6.38p | 6.38p | 6.25p | 6.38p | 315852 |
21/03/2016 | 6.38p | 6.38p | 6.00p | 6.38p | 126138 |
18/03/2016 | 6.38p | 6.50p | 6.26p | 6.38p | 1571043 |
17/03/2016 | 6.38p | 6.40p | 6.28p | 6.38p | 252325 |
16/03/2016 | 6.25p | 6.50p | 6.00p | 6.38p | 995381 |
15/03/2016 | 6.25p | 6.39p | 6.02p | 6.25p | 202000 |
14/03/2016 | 6.25p | 6.50p | 6.25p | 6.25p | 645953 |
11/03/2016 | 6.00p | 6.25p | 5.80p | 6.25p | 825877 |
10/03/2016 | 6.25p | 6.25p | 5.87p | 6.00p | 925000 |
09/03/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 550000 |
08/03/2016 | 6.25p | 6.25p | 6.13p | 6.25p | 26913 |
07/03/2016 | 6.00p | 6.31p | 6.00p | 6.25p | 1823507 |
04/03/2016 | 6.00p | 6.00p | 5.78p | 6.00p | 185200 |
03/03/2016 | 5.75p | 6.00p | 5.56p | 6.00p | 313233 |
02/03/2016 | 5.75p | 5.79p | 5.67p | 5.75p | 296708 |
01/03/2016 | 5.75p | 5.80p | 5.75p | 5.75p | 6500 |
29/02/2016 | 6.25p | 6.25p | 5.61p | 5.63p | 517755 |
26/02/2016 | 6.25p | 6.25p | 6.06p | 6.25p | 47722 |
25/02/2016 | 6.25p | 6.50p | 6.06p | 6.25p | 866680 |
24/02/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 828694 |
23/02/2016 | 6.38p | 6.50p | 6.06p | 6.25p | 1223311 |
22/02/2016 | 6.25p | 6.74p | 6.00p | 6.38p | 897251 |
19/02/2016 | 6.13p | 6.25p | 5.78p | 6.25p | 1034475 |
18/02/2016 | 6.38p | 6.38p | 6.00p | 6.00p | 308016 |
17/02/2016 | 7.38p | 7.38p | 6.00p | 6.38p | 1200475 |
16/02/2016 | 6.13p | 6.75p | 5.76p | 6.75p | 1439487 |
15/02/2016 | 6.13p | 6.13p | 5.76p | 6.13p | 485826 |
12/02/2016 | 6.13p | 6.50p | 6.13p | 6.13p | 450000 |
11/02/2016 | 6.13p | 6.13p | 5.75p | 6.13p | 1044648 |
10/02/2016 | 6.13p | 6.13p | 5.77p | 6.13p | 807983 |
09/02/2016 | 6.13p | 6.13p | 5.80p | 6.13p | 74709 |
08/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
05/02/2016 | 6.13p | 6.50p | 6.00p | 6.13p | 250000 |
04/02/2016 | 6.13p | 6.13p | 5.82p | 6.13p | 13834 |
03/02/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
02/02/2016 | 6.13p | 6.36p | 5.92p | 6.13p | 411680 |
01/02/2016 | 6.25p | 6.50p | 5.75p | 6.13p | 1375134 |
29/01/2016 | 6.38p | 6.38p | 6.17p | 6.25p | 167990 |
28/01/2016 | 6.13p | 6.74p | 6.13p | 6.38p | 1487587 |
27/01/2016 | 6.00p | 6.35p | 5.80p | 6.13p | 917479 |
26/01/2016 | 5.63p | 6.05p | 5.63p | 6.00p | 160293 |
25/01/2016 | 5.13p | 5.94p | 5.13p | 5.63p | 354840 |
22/01/2016 | 5.00p | 5.24p | 4.92p | 5.13p | 211570 |
21/01/2016 | 5.00p | 5.10p | 4.77p | 5.00p | 360940 |
20/01/2016 | 5.25p | 5.25p | 4.95p | 5.00p | 291278 |
19/01/2016 | 5.13p | 5.30p | 5.03p | 5.25p | 95825 |
18/01/2016 | 5.50p | 5.50p | 4.63p | 5.13p | 247407 |
15/01/2016 | 5.75p | 5.75p | 5.26p | 5.50p | 373610 |
14/01/2016 | 5.75p | 6.00p | 5.52p | 5.75p | 122749 |
13/01/2016 | 5.88p | 5.88p | 5.50p | 5.75p | 129494 |
12/01/2016 | 6.00p | 6.00p | 5.50p | 5.88p | 107600 |
11/01/2016 | 6.00p | 6.10p | 6.00p | 6.00p | 150000 |
08/01/2016 | 6.00p | 6.00p | 5.75p | 6.00p | 296526 |
07/01/2016 | 6.25p | 6.25p | 5.85p | 6.00p | 60995 |
06/01/2016 | 6.25p | 6.50p | 6.02p | 6.25p | 827346 |
05/01/2016 | 6.13p | 6.17p | 6.00p | 6.13p | 746247 |
04/01/2016 | 6.25p | 6.25p | 5.88p | 6.00p | 1258566 |
31/12/2015 | 6.25p | 6.50p | 6.00p | 6.38p | 447250 |
30/12/2015 | 5.50p | 6.13p | 5.50p | 6.13p | 976746 |
29/12/2015 | 5.38p | 5.62p | 5.38p | 5.50p | 644319 |
24/12/2015 | 5.50p | 5.50p | 4.90p | 5.38p | 408609 |
23/12/2015 | 5.50p | 6.00p | 5.26p | 5.50p | 451311 |
22/12/2015 | 5.63p | 5.63p | 5.26p | 5.50p | 905811 |
21/12/2015 | 6.00p | 6.00p | 5.25p | 5.63p | 378565 |
18/12/2015 | 6.00p | 6.00p | 5.82p | 6.00p | 165238 |
17/12/2015 | 6.00p | 6.07p | 5.75p | 6.00p | 324762 |
16/12/2015 | 5.75p | 6.13p | 5.53p | 6.00p | 588284 |
15/12/2015 | 5.50p | 6.00p | 5.30p | 5.75p | 835403 |
14/12/2015 | 5.50p | 5.50p | 5.25p | 5.50p | 573397 |
11/12/2015 | 5.50p | 5.50p | 5.25p | 5.50p | 138649 |
10/12/2015 | 5.38p | 5.50p | 5.00p | 5.50p | 828027 |
09/12/2015 | 5.38p | 5.38p | 5.25p | 5.38p | 140000 |
08/12/2015 | 5.38p | 5.50p | 5.00p | 5.38p | 875000 |
07/12/2015 | 5.38p | 5.38p | 4.75p | 5.38p | 1694504 |
04/12/2015 | 5.63p | 5.75p | 5.38p | 5.38p | 324783 |
03/12/2015 | 5.88p | 6.00p | 5.39p | 5.63p | 1081984 |
02/12/2015 | 6.50p | 6.50p | 5.18p | 5.88p | 3754576 |
01/12/2015 | 7.00p | 7.00p | 6.28p | 6.50p | 592428 |
30/11/2015 | 7.63p | 7.63p | 6.85p | 7.00p | 762510 |
27/11/2015 | 7.63p | 8.00p | 7.25p | 7.63p | 885000 |
26/11/2015 | 7.63p | 7.63p | 7.25p | 7.63p | 2785573 |
25/11/2015 | 8.00p | 8.00p | 6.89p | 7.63p | 141500 |
24/11/2015 | 7.63p | 7.65p | 7.25p | 7.63p | 250000 |
23/11/2015 | 7.63p | 7.67p | 7.63p | 7.63p | 96076 |
20/11/2015 | 7.88p | 8.00p | 7.26p | 7.63p | 2940191 |
19/11/2015 | 7.88p | 8.25p | 7.70p | 7.88p | 2966000 |
18/11/2015 | 7.88p | 7.88p | 7.50p | 7.88p | 51493 |
17/11/2015 | 7.88p | 8.25p | 7.50p | 7.88p | 617390 |
16/11/2015 | 8.13p | 8.13p | 7.50p | 7.88p | 108548 |
13/11/2015 | 8.13p | 8.13p | 7.75p | 8.13p | 337296 |
12/11/2015 | 8.25p | 8.43p | 7.75p | 8.13p | 1535000 |
11/11/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 1008776 |
10/11/2015 | 8.25p | 8.43p | 7.75p | 8.25p | 1761061 |
09/11/2015 | 8.25p | 8.27p | 8.00p | 8.25p | 1277680 |
06/11/2015 | 9.50p | 9.50p | 7.75p | 8.25p | 2971282 |
05/11/2015 | 8.00p | 9.00p | 7.75p | 8.63p | 1294450 |
04/11/2015 | 7.88p | 8.07p | 7.75p | 8.00p | 998328 |
03/11/2015 | 8.00p | 8.04p | 7.75p | 7.88p | 752444 |
02/11/2015 | 8.00p | 8.25p | 7.76p | 8.00p | 1465000 |
30/10/2015 | 7.63p | 8.00p | 7.63p | 8.00p | 310928 |
29/10/2015 | 7.88p | 7.88p | 7.50p | 7.88p | 77704 |
28/10/2015 | 8.13p | 8.25p | 7.60p | 7.88p | 137553 |
27/10/2015 | 8.13p | 8.13p | 7.82p | 8.13p | 152040 |
26/10/2015 | 8.13p | 8.33p | 7.76p | 8.13p | 1474229 |
23/10/2015 | 8.00p | 8.33p | 7.80p | 8.13p | 875253 |
22/10/2015 | 8.00p | 8.00p | 7.75p | 8.00p | 114630 |
21/10/2015 | 8.00p | 8.00p | 7.63p | 8.00p | 11322 |
20/10/2015 | 8.00p | 8.00p | 7.75p | 8.00p | 408000 |
19/10/2015 | 7.88p | 8.25p | 7.75p | 8.00p | 1277559 |
16/10/2015 | 7.75p | 8.33p | 7.50p | 7.88p | 2492760 |
15/10/2015 | 8.00p | 8.15p | 7.00p | 7.75p | 3367795 |
14/10/2015 | 6.25p | 7.34p | 6.25p | 6.88p | 3001456 |
13/10/2015 | 6.13p | 6.25p | 6.00p | 6.25p | 1925163 |
12/10/2015 | 6.13p | 6.25p | 6.00p | 6.13p | 2665729 |
09/10/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 288828 |
08/10/2015 | 6.13p | 6.15p | 6.00p | 6.13p | 739540 |
07/10/2015 | 6.25p | 6.50p | 6.00p | 6.13p | 2005020 |
06/10/2015 | 6.25p | 6.50p | 6.00p | 6.25p | 246452 |
05/10/2015 | 6.25p | 6.50p | 6.00p | 6.25p | 635454 |
*Close Price adjusted for both dividends and splits