Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 6.50p | 6.99p | 6.50p | 6.50p | 5000 |
04/05/2017 | 5.88p | 7.00p | 5.88p | 6.50p | 239907 |
03/05/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
02/05/2017 | 5.75p | 6.25p | 5.75p | 5.88p | 10000 |
28/04/2017 | 5.75p | 5.75p | 5.60p | 5.75p | 5096 |
27/04/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
26/04/2017 | 5.75p | 6.25p | 5.55p | 5.75p | 315000 |
25/04/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
24/04/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
21/04/2017 | 5.75p | 5.75p | 5.50p | 5.75p | 3000 |
20/04/2017 | 5.75p | 5.75p | 5.50p | 5.75p | 5692 |
19/04/2017 | 5.75p | 6.00p | 5.75p | 5.75p | 50000 |
18/04/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
13/04/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
12/04/2017 | 5.75p | 6.24p | 5.75p | 5.75p | 11918 |
11/04/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
10/04/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
07/04/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
06/04/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
05/04/2017 | 6.00p | 6.00p | 5.58p | 6.00p | 37917 |
04/04/2017 | 6.00p | 6.00p | 5.64p | 6.00p | 542 |
03/04/2017 | 6.00p | 6.00p | 5.58p | 6.00p | 952 |
31/03/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
30/03/2017 | 6.00p | 6.00p | 5.77p | 6.00p | 0 |
29/03/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
28/03/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
27/03/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
24/03/2017 | 6.00p | 6.36p | 6.00p | 6.00p | 235 |
23/03/2017 | 5.88p | 6.00p | 5.59p | 6.00p | 1625 |
22/03/2017 | 5.88p | 5.88p | 5.58p | 5.88p | 516 |
21/03/2017 | 5.88p | 5.88p | 5.58p | 5.88p | 542 |
20/03/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
17/03/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
16/03/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
15/03/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
14/03/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
13/03/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
10/03/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
09/03/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
08/03/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
07/03/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
06/03/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
03/03/2017 | 5.88p | 6.20p | 5.88p | 5.88p | 5417 |
02/03/2017 | 5.88p | 6.15p | 5.57p | 5.88p | 30738 |
01/03/2017 | 5.88p | 5.88p | 5.57p | 5.88p | 406 |
28/02/2017 | 5.88p | 5.88p | 5.57p | 5.88p | 998 |
27/02/2017 | 5.88p | 6.20p | 5.57p | 5.88p | 13677 |
24/02/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
23/02/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
22/02/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
21/02/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
20/02/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
17/02/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
16/02/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
15/02/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
14/02/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
13/02/2017 | 5.88p | 5.88p | 5.54p | 5.88p | 13000 |
10/02/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
09/02/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
08/02/2017 | 5.77p | 6.23p | 5.64p | 5.88p | 45901 |
07/02/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
06/02/2017 | 5.77p | 6.00p | 5.54p | 5.77p | 10833 |
03/02/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
02/02/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
01/02/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
31/01/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
30/01/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
27/01/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
26/01/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
25/01/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
24/01/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
23/01/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
20/01/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
19/01/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
18/01/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
17/01/2017 | 5.77p | 5.77p | 5.54p | 5.77p | 5465 |
16/01/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
13/01/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
12/01/2017 | 5.77p | 6.13p | 5.77p | 5.77p | 7953 |
11/01/2017 | 5.77p | 5.77p | 5.54p | 5.77p | 271 |
10/01/2017 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
09/01/2017 | 5.54p | 5.90p | 5.54p | 5.77p | 5907 |
06/01/2017 | 5.31p | 5.54p | 5.22p | 5.54p | 472 |
05/01/2017 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
04/01/2017 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
03/01/2017 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
30/12/2016 | 5.19p | 5.49p | 5.19p | 5.31p | 52217 |
29/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
28/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
23/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
22/12/2016 | 5.19p | 6.00p | 5.19p | 5.19p | 0 |
21/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
20/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
19/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
16/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
15/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
14/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
13/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
12/12/2016 | 5.19p | 5.19p | 5.10p | 5.19p | 5417 |
09/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
08/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
07/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
06/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
05/12/2016 | 4.96p | 5.30p | 4.96p | 5.19p | 30333 |
02/12/2016 | 5.19p | 5.19p | 4.62p | 4.96p | 16233 |
01/12/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
30/11/2016 | 5.19p | 5.33p | 5.19p | 5.19p | 2702 |
29/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
28/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
25/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
24/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
23/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
22/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
21/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
18/11/2016 | 5.19p | 5.54p | 5.19p | 5.19p | 18417 |
17/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
16/11/2016 | 5.19p | 5.19p | 4.85p | 5.19p | 45500 |
15/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
14/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
11/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
10/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
09/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
08/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
07/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
04/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
03/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
02/11/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
01/11/2016 | 5.19p | 5.19p | 4.85p | 5.19p | 1265 |
31/10/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
28/10/2016 | 5.19p | 5.19p | 4.85p | 5.19p | 576 |
27/10/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
26/10/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
25/10/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
24/10/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
21/10/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
20/10/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
19/10/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
18/10/2016 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
17/10/2016 | 5.19p | 5.54p | 5.08p | 5.19p | 0 |
14/10/2016 | 5.42p | 5.42p | 5.08p | 5.19p | 2167 |
13/10/2016 | 5.42p | 5.42p | 5.42p | 5.42p | 0 |
12/10/2016 | 5.42p | 5.42p | 5.42p | 5.42p | 0 |
11/10/2016 | 5.42p | 5.42p | 5.42p | 5.42p | 0 |
10/10/2016 | 5.42p | 5.42p | 5.42p | 5.42p | 0 |
07/10/2016 | 5.42p | 5.42p | 5.42p | 5.42p | 0 |
06/10/2016 | 5.42p | 5.42p | 5.42p | 5.42p | 0 |
05/10/2016 | 5.42p | 5.42p | 5.17p | 5.42p | 19500 |
04/10/2016 | 5.42p | 5.42p | 5.42p | 5.42p | 0 |
03/10/2016 | 5.42p | 5.42p | 5.42p | 5.42p | 0 |
30/09/2016 | 5.42p | 5.42p | 5.13p | 5.42p | 2050 |
29/09/2016 | 5.42p | 5.42p | 5.42p | 5.42p | 0 |
28/09/2016 | 5.42p | 5.42p | 5.42p | 5.42p | 0 |
27/09/2016 | 5.42p | 5.42p | 5.42p | 5.42p | 0 |
26/09/2016 | 5.42p | 5.42p | 5.15p | 5.42p | 8667 |
23/09/2016 | 5.42p | 5.42p | 5.42p | 5.42p | 0 |
22/09/2016 | 5.42p | 5.42p | 5.42p | 5.42p | 0 |
21/09/2016 | 5.65p | 5.65p | 5.31p | 5.42p | 42792 |
20/09/2016 | 5.08p | 5.65p | 5.08p | 5.65p | 96958 |
19/09/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
16/09/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
15/09/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
14/09/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
13/09/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
12/09/2016 | 5.08p | 5.49p | 5.08p | 5.08p | 2560 |
09/09/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
08/09/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 457 |
07/09/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
06/09/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
05/09/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
02/09/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
01/09/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
31/08/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
30/08/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
26/08/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
25/08/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
24/08/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
23/08/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
22/08/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
19/08/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
18/08/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
17/08/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
16/08/2016 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
15/08/2016 | 5.31p | 5.31p | 4.73p | 5.08p | 14668 |
12/08/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
11/08/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
10/08/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
09/08/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
08/08/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
05/08/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
04/08/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
03/08/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
02/08/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
01/08/2016 | 5.31p | 5.31p | 4.86p | 5.31p | 2708 |
29/07/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
28/07/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
27/07/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
26/07/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
25/07/2016 | 5.31p | 5.31p | 4.86p | 5.31p | 2064 |
22/07/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
21/07/2016 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
*Close Price adjusted for both dividends and splits