Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
02/10/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
01/10/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
30/09/2015 | 6.23p | 7.38p | 6.23p | 6.23p | 0 |
29/09/2015 | 6.23p | 7.38p | 6.23p | 6.23p | 0 |
28/09/2015 | 6.23p | 6.23p | 5.68p | 6.23p | 5417 |
25/09/2015 | 6.23p | 7.38p | 6.23p | 6.23p | 0 |
24/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
23/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
22/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
21/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
18/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
17/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
16/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
15/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
14/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
11/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
10/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
09/09/2015 | 6.23p | 6.23p | 5.54p | 6.23p | 816 |
08/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
07/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
04/09/2015 | 6.23p | 6.65p | 6.23p | 6.23p | 9206 |
03/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
02/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
01/09/2015 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
28/08/2015 | 6.23p | 6.23p | 5.68p | 6.23p | 27083 |
27/08/2015 | 6.23p | 6.23p | 5.68p | 6.23p | 2340 |
26/08/2015 | 6.23p | 6.46p | 6.23p | 6.23p | 0 |
25/08/2015 | 6.92p | 6.92p | 6.46p | 6.46p | 2523 |
24/08/2015 | 6.92p | 6.92p | 6.92p | 6.92p | 0 |
21/08/2015 | 6.92p | 6.92p | 6.92p | 6.92p | 0 |
20/08/2015 | 6.92p | 6.92p | 6.92p | 6.92p | 0 |
19/08/2015 | 7.38p | 8.31p | 6.46p | 6.92p | 20312 |
18/08/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
17/08/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
14/08/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
13/08/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
12/08/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
11/08/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
10/08/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
07/08/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
06/08/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
05/08/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
04/08/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
03/08/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
31/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
30/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
29/07/2015 | 7.38p | 8.31p | 7.38p | 7.38p | 0 |
28/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
27/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
24/07/2015 | 7.38p | 8.31p | 7.38p | 7.38p | 0 |
23/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
22/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
21/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
20/07/2015 | 7.85p | 7.85p | 7.38p | 7.38p | 0 |
17/07/2015 | 7.38p | 7.38p | 6.57p | 7.38p | 1083 |
16/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
15/07/2015 | 7.38p | 7.38p | 6.48p | 7.38p | 542 |
14/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
13/07/2015 | 7.38p | 8.31p | 6.57p | 7.38p | 2624 |
10/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
09/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
08/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
07/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
06/07/2015 | 7.38p | 8.31p | 7.38p | 7.38p | 0 |
03/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
02/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
01/07/2015 | 7.38p | 7.38p | 6.95p | 7.38p | 16250 |
30/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
29/06/2015 | 7.38p | 7.85p | 7.38p | 7.38p | 0 |
26/06/2015 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
25/06/2015 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
24/06/2015 | 7.85p | 7.85p | 7.03p | 7.85p | 1083 |
23/06/2015 | 7.85p | 8.31p | 7.13p | 7.85p | 14408 |
22/06/2015 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
19/06/2015 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
18/06/2015 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
17/06/2015 | 7.85p | 8.31p | 7.62p | 7.85p | 0 |
16/06/2015 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
15/06/2015 | 7.85p | 8.31p | 7.85p | 7.85p | 2708 |
12/06/2015 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
11/06/2015 | 7.85p | 8.31p | 7.62p | 7.85p | 0 |
10/06/2015 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
09/06/2015 | 7.85p | 7.85p | 6.95p | 7.85p | 6495 |
08/06/2015 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
05/06/2015 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
04/06/2015 | 7.85p | 8.31p | 7.85p | 7.85p | 361 |
03/06/2015 | 7.85p | 8.31p | 6.94p | 7.85p | 4971 |
02/06/2015 | 7.38p | 7.85p | 7.38p | 7.85p | 0 |
01/06/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
29/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
28/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
27/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
26/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
22/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
21/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
20/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
19/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
18/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
15/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
14/05/2015 | 7.38p | 7.83p | 7.38p | 7.38p | 2167 |
13/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
12/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
11/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
08/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
07/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
06/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
05/05/2015 | 7.38p | 7.38p | 6.48p | 7.38p | 1083 |
01/05/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
30/04/2015 | 7.38p | 7.38p | 6.49p | 7.38p | 472 |
29/04/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
28/04/2015 | 7.38p | 8.31p | 7.38p | 7.38p | 0 |
27/04/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
24/04/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
23/04/2015 | 7.38p | 7.38p | 6.49p | 7.38p | 780 |
22/04/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
21/04/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
20/04/2015 | 7.38p | 8.31p | 7.38p | 7.38p | 0 |
17/04/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
16/04/2015 | 7.38p | 7.38p | 6.49p | 7.38p | 57 |
15/04/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
14/04/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
13/04/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
10/04/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
09/04/2015 | 7.85p | 8.07p | 6.94p | 7.38p | 20540 |
08/04/2015 | 7.38p | 8.08p | 6.92p | 7.85p | 33985 |
07/04/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
02/04/2015 | 6.46p | 8.12p | 6.46p | 7.38p | 78312 |
01/04/2015 | 7.85p | 7.85p | 4.62p | 6.46p | 118625 |
31/03/2015 | 7.85p | 8.08p | 7.85p | 7.85p | 0 |
30/03/2015 | 7.38p | 8.77p | 6.96p | 8.08p | 12752 |
27/03/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
26/03/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
25/03/2015 | 7.38p | 8.31p | 6.92p | 7.38p | 0 |
24/03/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
23/03/2015 | 7.38p | 8.31p | 7.38p | 7.38p | 370500 |
20/03/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
19/03/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
18/03/2015 | 7.85p | 8.31p | 6.92p | 7.38p | 0 |
17/03/2015 | 7.85p | 7.85p | 6.92p | 7.85p | 4062 |
16/03/2015 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
13/03/2015 | 8.31p | 8.31p | 7.38p | 7.85p | 14233 |
12/03/2015 | 7.38p | 9.00p | 7.38p | 8.31p | 27883 |
11/03/2015 | 7.38p | 7.38p | 6.52p | 7.38p | 2167 |
10/03/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
09/03/2015 | 7.38p | 7.38p | 6.51p | 7.38p | 2494 |
06/03/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
05/03/2015 | 7.38p | 7.38p | 6.48p | 7.38p | 758 |
04/03/2015 | 7.38p | 7.38p | 6.46p | 7.38p | 28167 |
03/03/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
02/03/2015 | 7.38p | 8.31p | 7.38p | 7.38p | 16731 |
27/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
26/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
25/02/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
24/02/2015 | 7.38p | 7.38p | 6.00p | 7.38p | 2167 |
23/02/2015 | 8.31p | 9.22p | 7.38p | 7.38p | 34125 |
20/02/2015 | 8.31p | 8.31p | 8.31p | 8.31p | 0 |
19/02/2015 | 8.31p | 8.31p | 8.31p | 8.31p | 0 |
18/02/2015 | 8.31p | 8.31p | 7.38p | 8.31p | 114 |
17/02/2015 | 8.31p | 8.31p | 8.31p | 8.31p | 0 |
16/02/2015 | 9.00p | 9.00p | 8.31p | 8.31p | 542 |
13/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
12/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
11/02/2015 | 9.23p | 9.23p | 8.31p | 9.00p | 2708 |
10/02/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
09/02/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
06/02/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
05/02/2015 | 9.23p | 9.23p | 8.31p | 9.23p | 162 |
04/02/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
03/02/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
02/02/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 1300 |
30/01/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
29/01/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
28/01/2015 | 9.23p | 10.15p | 8.31p | 9.23p | 542 |
27/01/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
26/01/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
23/01/2015 | 9.23p | 10.15p | 8.77p | 9.23p | 0 |
22/01/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
21/01/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
20/01/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
19/01/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
16/01/2015 | 9.23p | 9.23p | 8.31p | 9.23p | 620 |
15/01/2015 | 9.23p | 9.23p | 8.31p | 9.23p | 112 |
14/01/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
13/01/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
12/01/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
09/01/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
08/01/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
07/01/2015 | 9.23p | 9.23p | 9.23p | 9.23p | 0 |
06/01/2015 | 9.23p | 9.23p | 8.31p | 9.23p | 2167 |
05/01/2015 | 11.08p | 11.08p | 8.31p | 9.23p | 43333 |
02/01/2015 | 11.08p | 11.08p | 9.23p | 11.08p | 10833 |
31/12/2014 | 11.08p | 11.08p | 11.08p | 11.08p | 0 |
30/12/2014 | 11.08p | 11.08p | 11.08p | 11.08p | 0 |
29/12/2014 | 11.08p | 11.08p | 11.08p | 11.08p | 0 |
24/12/2014 | 11.08p | 11.08p | 11.08p | 11.08p | 0 |
23/12/2014 | 11.08p | 11.54p | 10.15p | 11.08p | 0 |
22/12/2014 | 12.92p | 12.92p | 9.69p | 11.54p | 14152 |
19/12/2014 | 12.92p | 12.92p | 12.00p | 12.92p | 0 |
18/12/2014 | 12.92p | 12.92p | 12.92p | 12.92p | 0 |
*Close Price adjusted for both dividends and splits