Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2014 | 8.50p | 8.83p | 8.10p | 8.50p | 16443 |
28/02/2014 | 8.50p | 8.83p | 8.50p | 8.50p | 3000 |
27/02/2014 | 8.50p | 8.50p | 8.00p | 8.50p | 0 |
26/02/2014 | 8.50p | 8.50p | 8.00p | 8.50p | 56521 |
25/02/2014 | 8.50p | 8.50p | 8.20p | 8.50p | 0 |
24/02/2014 | 8.50p | 8.50p | 8.20p | 8.50p | 0 |
21/02/2014 | 8.50p | 8.50p | 8.20p | 8.50p | 3460 |
20/02/2014 | 8.50p | 8.95p | 8.17p | 8.50p | 35337 |
19/02/2014 | 8.25p | 9.00p | 8.25p | 8.50p | 109671 |
18/02/2014 | 8.00p | 9.00p | 8.00p | 8.25p | 11111 |
17/02/2014 | 8.00p | 8.00p | 7.81p | 8.00p | 0 |
14/02/2014 | 8.00p | 8.00p | 7.81p | 8.00p | 3800 |
13/02/2014 | 7.63p | 8.50p | 7.55p | 8.00p | 121456 |
12/02/2014 | 7.75p | 9.50p | 7.00p | 7.63p | 407404 |
11/02/2014 | 9.50p | 9.50p | 9.00p | 9.50p | 7952 |
10/02/2014 | 9.50p | 9.50p | 9.01p | 9.50p | 0 |
07/02/2014 | 9.50p | 9.50p | 9.01p | 9.50p | 10200 |
06/02/2014 | 9.50p | 9.50p | 9.05p | 9.50p | 10000 |
05/02/2014 | 9.75p | 9.75p | 9.00p | 9.50p | 21500 |
04/02/2014 | 10.00p | 10.00p | 9.50p | 9.75p | 12000 |
03/02/2014 | 10.00p | 10.00p | 9.55p | 10.00p | 0 |
31/01/2014 | 10.00p | 10.00p | 9.55p | 10.00p | 732 |
30/01/2014 | 10.00p | 11.00p | 9.80p | 10.00p | 0 |
29/01/2014 | 10.00p | 11.00p | 9.80p | 10.00p | 0 |
28/01/2014 | 11.00p | 11.00p | 9.80p | 10.00p | 18000 |
27/01/2014 | 11.00p | 11.00p | 10.10p | 11.00p | 10532 |
24/01/2014 | 11.00p | 11.00p | 10.50p | 11.00p | 58363 |
23/01/2014 | 12.00p | 12.00p | 10.60p | 11.00p | 133943 |
22/01/2014 | 12.00p | 12.13p | 11.80p | 12.00p | 0 |
21/01/2014 | 12.13p | 12.13p | 11.80p | 12.00p | 10000 |
20/01/2014 | 12.13p | 12.13p | 12.00p | 12.13p | 0 |
17/01/2014 | 12.13p | 12.13p | 12.00p | 12.13p | 6000 |
16/01/2014 | 12.13p | 12.48p | 12.00p | 12.13p | 17940 |
15/01/2014 | 12.13p | 12.13p | 12.05p | 12.13p | 0 |
14/01/2014 | 12.13p | 12.13p | 12.05p | 12.13p | 0 |
13/01/2014 | 12.13p | 12.13p | 12.05p | 12.13p | 5066 |
10/01/2014 | 12.13p | 12.48p | 12.05p | 12.13p | 11500 |
09/01/2014 | 12.13p | 12.60p | 11.85p | 12.13p | 17082 |
08/01/2014 | 11.75p | 12.13p | 11.68p | 12.13p | 87000 |
07/01/2014 | 11.75p | 11.80p | 11.52p | 11.75p | 16393 |
06/01/2014 | 11.63p | 11.80p | 11.50p | 11.75p | 18760 |
03/01/2014 | 11.63p | 11.63p | 11.50p | 11.63p | 7133 |
02/01/2014 | 11.63p | 11.69p | 11.63p | 11.63p | 7500 |
31/12/2013 | 11.63p | 11.63p | 11.50p | 11.63p | 2864 |
30/12/2013 | 11.63p | 12.00p | 11.54p | 11.63p | 9873 |
27/12/2013 | 11.38p | 11.68p | 11.38p | 11.63p | 54200 |
24/12/2013 | 11.38p | 11.38p | 11.32p | 11.38p | 2332 |
23/12/2013 | 11.38p | 11.45p | 11.10p | 11.38p | 0 |
20/12/2013 | 11.38p | 11.45p | 11.10p | 11.38p | 0 |
19/12/2013 | 11.38p | 11.45p | 11.10p | 11.38p | 0 |
18/12/2013 | 11.38p | 11.45p | 11.10p | 11.38p | 2978 |
17/12/2013 | 11.38p | 11.50p | 10.00p | 10.00p | 2154 |
16/12/2013 | 11.38p | 11.38p | 11.30p | 11.38p | 8695 |
13/12/2013 | 11.38p | 11.38p | 11.22p | 11.38p | 0 |
12/12/2013 | 11.38p | 11.38p | 11.22p | 11.38p | 22281 |
11/12/2013 | 11.38p | 11.50p | 10.00p | 10.00p | 20000 |
10/12/2013 | 11.38p | 11.38p | 10.00p | 11.38p | 0 |
09/12/2013 | 11.38p | 11.38p | 10.00p | 11.38p | 0 |
06/12/2013 | 11.38p | 11.38p | 10.00p | 10.00p | 5000 |
05/12/2013 | 11.50p | 11.59p | 11.14p | 11.38p | 122428 |
04/12/2013 | 11.50p | 11.50p | 11.33p | 11.50p | 40000 |
03/12/2013 | 11.50p | 11.68p | 11.50p | 11.50p | 50124 |
02/12/2013 | 11.50p | 11.99p | 11.33p | 11.50p | 20000 |
29/11/2013 | 11.63p | 11.99p | 11.33p | 11.50p | 199226 |
28/11/2013 | 11.00p | 11.84p | 11.00p | 11.63p | 124523 |
27/11/2013 | 9.75p | 11.30p | 9.75p | 11.00p | 141071 |
26/11/2013 | 9.50p | 9.86p | 9.50p | 9.75p | 56085 |
25/11/2013 | 9.50p | 9.90p | 9.50p | 9.50p | 57000 |
22/11/2013 | 9.25p | 9.80p | 9.00p | 9.50p | 161267 |
21/11/2013 | 9.50p | 9.50p | 9.06p | 9.25p | 16260 |
20/11/2013 | 9.50p | 9.90p | 9.26p | 9.50p | 65346 |
19/11/2013 | 10.13p | 10.13p | 9.27p | 9.50p | 164192 |
18/11/2013 | 11.13p | 11.50p | 10.02p | 10.13p | 148769 |
15/11/2013 | 11.50p | 11.50p | 10.70p | 11.50p | 8685 |
14/11/2013 | 11.50p | 11.50p | 10.59p | 11.50p | 63179 |
13/11/2013 | 12.00p | 12.00p | 11.00p | 11.50p | 38459 |
12/11/2013 | 12.00p | 12.25p | 11.60p | 12.00p | 0 |
11/11/2013 | 12.25p | 12.25p | 11.60p | 12.00p | 19156 |
08/11/2013 | 12.75p | 12.75p | 11.50p | 12.25p | 72943 |
07/11/2013 | 12.88p | 12.88p | 11.98p | 12.75p | 55345 |
06/11/2013 | 13.25p | 13.25p | 12.54p | 12.88p | 83636 |
05/11/2013 | 13.50p | 13.50p | 13.00p | 13.25p | 29106 |
04/11/2013 | 13.75p | 13.90p | 13.05p | 13.50p | 95365 |
01/11/2013 | 13.75p | 13.95p | 13.50p | 13.75p | 164204 |
31/10/2013 | 13.38p | 14.52p | 13.38p | 13.75p | 86290 |
30/10/2013 | 13.38p | 13.67p | 13.00p | 13.38p | 146111 |
29/10/2013 | 13.50p | 13.63p | 12.55p | 13.38p | 111048 |
28/10/2013 | 13.50p | 13.60p | 13.00p | 13.50p | 125145 |
25/10/2013 | 13.75p | 13.75p | 12.89p | 13.50p | 10000 |
24/10/2013 | 14.00p | 14.45p | 13.00p | 13.75p | 89062 |
23/10/2013 | 12.50p | 15.00p | 12.45p | 14.00p | 293770 |
22/10/2013 | 11.75p | 13.00p | 11.75p | 12.50p | 100117 |
21/10/2013 | 11.25p | 12.40p | 11.25p | 11.75p | 53173 |
18/10/2013 | 11.25p | 11.72p | 11.00p | 11.25p | 65718 |
17/10/2013 | 11.25p | 11.25p | 10.50p | 11.25p | 0 |
16/10/2013 | 11.25p | 11.25p | 10.50p | 11.25p | 5000 |
15/10/2013 | 11.00p | 11.25p | 10.52p | 11.25p | 18905 |
14/10/2013 | 11.00p | 11.00p | 10.60p | 11.00p | 15000 |
11/10/2013 | 11.00p | 11.22p | 10.71p | 11.00p | 5524 |
10/10/2013 | 11.00p | 11.00p | 10.75p | 11.00p | 0 |
09/10/2013 | 11.00p | 11.00p | 10.75p | 11.00p | 10000 |
08/10/2013 | 11.00p | 11.25p | 11.00p | 11.00p | 23302 |
07/10/2013 | 11.00p | 11.24p | 11.00p | 11.00p | 8994 |
04/10/2013 | 11.00p | 11.15p | 11.00p | 11.00p | 0 |
03/10/2013 | 11.00p | 11.15p | 11.00p | 11.00p | 3460 |
02/10/2013 | 11.50p | 11.50p | 10.50p | 11.00p | 148318 |
01/10/2013 | 11.38p | 12.00p | 11.31p | 11.50p | 8603 |
30/09/2013 | 11.00p | 12.00p | 10.80p | 11.50p | 38533 |
27/09/2013 | 10.00p | 11.50p | 9.80p | 11.00p | 173742 |
26/09/2013 | 8.38p | 10.50p | 8.38p | 10.00p | 98821 |
25/09/2013 | 7.63p | 8.38p | 7.63p | 8.38p | 104568 |
24/09/2013 | 7.50p | 7.79p | 7.45p | 7.63p | 55741 |
23/09/2013 | 7.50p | 8.00p | 7.00p | 7.50p | 696034 |
20/09/2013 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
19/09/2013 | 7.50p | 7.60p | 7.50p | 7.50p | 5000 |
18/09/2013 | 7.50p | 7.50p | 7.10p | 7.50p | 0 |
17/09/2013 | 7.50p | 7.50p | 7.10p | 7.50p | 0 |
16/09/2013 | 7.50p | 7.50p | 7.10p | 7.50p | 31000 |
13/09/2013 | 6.88p | 7.35p | 6.88p | 7.25p | 56472 |
12/09/2013 | 6.88p | 7.15p | 6.88p | 6.88p | 15000 |
11/09/2013 | 6.88p | 6.88p | 6.40p | 6.88p | 4000 |
10/09/2013 | 6.88p | 6.95p | 6.75p | 6.88p | 0 |
09/09/2013 | 6.88p | 6.95p | 6.75p | 6.88p | 84000 |
06/09/2013 | 6.88p | 6.88p | 6.30p | 6.88p | 5200 |
05/09/2013 | 6.63p | 6.88p | 6.30p | 6.88p | 2000 |
04/09/2013 | 6.25p | 6.63p | 6.25p | 6.63p | 115868 |
03/09/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
02/09/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
30/08/2013 | 6.25p | 6.25p | 6.00p | 6.25p | 2000 |
29/08/2013 | 6.25p | 6.25p | 6.22p | 6.25p | 0 |
28/08/2013 | 6.25p | 6.25p | 6.22p | 6.25p | 18577 |
27/08/2013 | 6.38p | 6.38p | 6.00p | 6.25p | 56285 |
23/08/2013 | 6.38p | 6.38p | 6.15p | 6.38p | 40000 |
22/08/2013 | 6.50p | 6.50p | 5.00p | 6.38p | 185000 |
21/08/2013 | 6.88p | 6.88p | 6.00p | 6.50p | 80512 |
20/08/2013 | 6.88p | 6.88p | 6.00p | 6.88p | 0 |
19/08/2013 | 6.50p | 6.88p | 6.00p | 6.88p | 98692 |
16/08/2013 | 7.13p | 7.13p | 6.50p | 7.13p | 145512 |
15/08/2013 | 7.13p | 7.13p | 6.88p | 7.13p | 0 |
14/08/2013 | 7.13p | 7.13p | 6.88p | 7.13p | 0 |
13/08/2013 | 7.13p | 7.13p | 6.88p | 7.13p | 0 |
12/08/2013 | 7.13p | 7.13p | 6.88p | 7.13p | 29069 |
09/08/2013 | 7.13p | 7.13p | 6.85p | 7.13p | 5000 |
08/08/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 6000 |
07/08/2013 | 7.13p | 7.75p | 6.25p | 7.75p | 225716 |
06/08/2013 | 7.13p | 7.13p | 6.76p | 7.13p | 0 |
05/08/2013 | 7.13p | 7.13p | 6.76p | 7.13p | 7065 |
02/08/2013 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
01/08/2013 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
31/07/2013 | 7.13p | 7.13p | 6.75p | 7.13p | 36861 |
30/07/2013 | 7.13p | 7.13p | 6.25p | 7.13p | 62500 |
29/07/2013 | 7.13p | 7.13p | 6.20p | 7.13p | 38862 |
26/07/2013 | 7.13p | 7.19p | 6.50p | 7.13p | 0 |
25/07/2013 | 7.13p | 7.19p | 6.50p | 7.13p | 0 |
24/07/2013 | 7.13p | 7.19p | 6.50p | 7.13p | 0 |
23/07/2013 | 7.13p | 7.19p | 6.90p | 7.13p | 7662 |
22/07/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 0 |
19/07/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 1117 |
18/07/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 3419 |
17/07/2013 | 7.13p | 7.20p | 7.13p | 7.13p | 0 |
16/07/2013 | 7.13p | 7.20p | 7.13p | 7.13p | 2700 |
15/07/2013 | 7.13p | 7.13p | 7.00p | 7.13p | 28571 |
12/07/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 0 |
11/07/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 0 |
10/07/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 10000 |
09/07/2013 | 7.13p | 7.24p | 6.88p | 7.13p | 0 |
08/07/2013 | 7.13p | 7.24p | 6.88p | 7.13p | 0 |
05/07/2013 | 6.88p | 7.24p | 6.88p | 7.13p | 164090 |
04/07/2013 | 6.88p | 6.88p | 6.60p | 6.88p | 0 |
03/07/2013 | 6.88p | 6.88p | 6.60p | 6.88p | 18472 |
02/07/2013 | 7.00p | 7.47p | 6.88p | 6.88p | 40139 |
01/07/2013 | 7.00p | 7.00p | 6.65p | 7.00p | 320 |
28/06/2013 | 7.00p | 7.00p | 6.50p | 6.50p | 706 |
27/06/2013 | 7.00p | 7.25p | 6.64p | 7.00p | 5611 |
26/06/2013 | 7.00p | 7.17p | 6.63p | 7.00p | 1013 |
25/06/2013 | 7.00p | 7.00p | 6.63p | 7.00p | 200 |
24/06/2013 | 7.00p | 7.00p | 6.50p | 7.00p | 1 |
21/06/2013 | 7.00p | 7.19p | 6.75p | 7.00p | 0 |
20/06/2013 | 6.75p | 7.19p | 6.75p | 7.00p | 47815 |
19/06/2013 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
18/06/2013 | 6.75p | 7.00p | 6.75p | 6.75p | 25000 |
17/06/2013 | 6.75p | 7.13p | 6.38p | 6.75p | 99175 |
14/06/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
13/06/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
12/06/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 19695 |
11/06/2013 | 6.75p | 6.75p | 6.15p | 6.75p | 1000 |
10/06/2013 | 6.88p | 6.88p | 6.25p | 6.75p | 13867 |
07/06/2013 | 6.88p | 7.13p | 6.50p | 6.88p | 0 |
06/06/2013 | 7.13p | 7.13p | 6.50p | 6.88p | 65000 |
05/06/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 0 |
04/06/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 36 |
03/06/2013 | 7.13p | 7.13p | 6.90p | 7.13p | 3800 |
31/05/2013 | 7.13p | 7.25p | 7.00p | 7.13p | 0 |
30/05/2013 | 7.13p | 7.25p | 7.00p | 7.13p | 0 |
29/05/2013 | 7.25p | 7.25p | 7.00p | 7.13p | 16000 |
28/05/2013 | 7.25p | 7.75p | 7.00p | 7.25p | 0 |
24/05/2013 | 7.25p | 7.75p | 7.00p | 7.25p | 0 |
23/05/2013 | 7.25p | 7.75p | 7.00p | 7.25p | 0 |
22/05/2013 | 7.25p | 7.75p | 7.00p | 7.25p | 0 |
21/05/2013 | 7.25p | 7.75p | 7.00p | 7.25p | 0 |
*Close Price adjusted for both dividends and splits