Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2016 | 8.63p | 8.63p | 7.88p | 8.00p | 21765 |
03/10/2016 | 8.75p | 8.75p | 8.50p | 8.63p | 31618 |
30/09/2016 | 9.00p | 9.00p | 8.50p | 8.75p | 45053 |
29/09/2016 | 9.00p | 9.00p | 8.55p | 9.00p | 21600 |
28/09/2016 | 9.13p | 9.20p | 8.55p | 9.00p | 166667 |
27/09/2016 | 9.13p | 9.13p | 8.84p | 9.13p | 1000 |
26/09/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
23/09/2016 | 9.13p | 9.20p | 8.84p | 9.13p | 19652 |
22/09/2016 | 9.13p | 9.20p | 9.13p | 9.13p | 10654 |
21/09/2016 | 9.13p | 9.13p | 8.80p | 9.13p | 2252 |
20/09/2016 | 9.13p | 9.41p | 8.80p | 9.13p | 32366 |
19/09/2016 | 9.38p | 9.38p | 9.13p | 9.13p | 5000 |
16/09/2016 | 9.38p | 9.38p | 9.25p | 9.38p | 25000 |
15/09/2016 | 9.38p | 9.47p | 8.75p | 9.38p | 24973 |
14/09/2016 | 9.50p | 9.50p | 9.33p | 9.38p | 12657 |
13/09/2016 | 9.63p | 9.63p | 9.33p | 9.50p | 30228 |
12/09/2016 | 9.75p | 10.00p | 9.50p | 9.63p | 162362 |
09/09/2016 | 9.50p | 9.90p | 9.15p | 9.75p | 398290 |
08/09/2016 | 8.75p | 9.88p | 8.75p | 9.50p | 416372 |
07/09/2016 | 8.00p | 8.75p | 8.00p | 8.75p | 163496 |
06/09/2016 | 8.00p | 8.00p | 7.83p | 8.00p | 35629 |
05/09/2016 | 7.88p | 8.00p | 7.77p | 8.00p | 80000 |
02/09/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
01/09/2016 | 7.88p | 7.90p | 7.77p | 7.88p | 175642 |
31/08/2016 | 7.88p | 7.90p | 7.76p | 7.88p | 446109 |
30/08/2016 | 7.88p | 7.90p | 7.80p | 7.88p | 182531 |
26/08/2016 | 7.63p | 7.99p | 7.60p | 7.88p | 144119 |
25/08/2016 | 7.25p | 7.63p | 7.25p | 7.63p | 375852 |
24/08/2016 | 7.25p | 7.40p | 7.00p | 7.25p | 350555 |
23/08/2016 | 7.13p | 7.35p | 6.86p | 7.13p | 376449 |
22/08/2016 | 7.13p | 7.13p | 7.00p | 7.13p | 250000 |
19/08/2016 | 7.13p | 7.15p | 6.84p | 7.13p | 63038 |
18/08/2016 | 7.13p | 7.13p | 6.88p | 7.13p | 72814 |
17/08/2016 | 7.13p | 7.25p | 7.13p | 7.13p | 6289 |
16/08/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
15/08/2016 | 7.13p | 7.13p | 6.88p | 7.13p | 43746 |
12/08/2016 | 7.13p | 7.19p | 6.88p | 7.13p | 31000 |
11/08/2016 | 7.13p | 7.19p | 6.88p | 7.13p | 2280 |
10/08/2016 | 7.13p | 7.19p | 7.10p | 7.13p | 5556 |
09/08/2016 | 6.88p | 7.10p | 6.88p | 7.00p | 16500 |
08/08/2016 | 7.00p | 7.12p | 6.83p | 6.88p | 491448 |
05/08/2016 | 6.88p | 6.95p | 6.88p | 6.88p | 250000 |
04/08/2016 | 6.88p | 6.96p | 6.78p | 6.88p | 93828 |
03/08/2016 | 7.13p | 7.13p | 6.78p | 6.88p | 51390 |
02/08/2016 | 7.13p | 7.13p | 7.05p | 7.13p | 50 |
01/08/2016 | 7.25p | 7.25p | 7.05p | 7.13p | 86543 |
29/07/2016 | 7.25p | 7.39p | 7.06p | 7.25p | 23635 |
28/07/2016 | 7.00p | 7.35p | 7.00p | 7.25p | 195639 |
27/07/2016 | 7.00p | 7.00p | 6.78p | 7.00p | 810000 |
26/07/2016 | 7.00p | 7.00p | 6.78p | 7.00p | 1600 |
25/07/2016 | 7.00p | 7.00p | 6.75p | 7.00p | 10900 |
22/07/2016 | 7.00p | 7.00p | 6.81p | 7.00p | 8786 |
21/07/2016 | 7.00p | 7.25p | 6.82p | 7.00p | 161360 |
20/07/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
19/07/2016 | 7.00p | 7.00p | 6.82p | 7.00p | 6122 |
18/07/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
15/07/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 71257 |
14/07/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
13/07/2016 | 7.00p | 7.00p | 6.81p | 7.00p | 5687 |
12/07/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
11/07/2016 | 6.88p | 7.00p | 6.88p | 7.00p | 10696 |
08/07/2016 | 6.88p | 6.88p | 6.78p | 6.88p | 20462 |
07/07/2016 | 7.00p | 7.00p | 6.50p | 6.88p | 0 |
06/07/2016 | 7.38p | 7.38p | 6.63p | 7.00p | 122319 |
05/07/2016 | 7.38p | 7.40p | 7.15p | 7.38p | 43480 |
04/07/2016 | 6.75p | 6.75p | 6.56p | 6.75p | 5500 |
01/07/2016 | 6.75p | 6.79p | 6.75p | 6.75p | 42742 |
30/06/2016 | 6.75p | 6.75p | 6.00p | 6.75p | 68883 |
29/06/2016 | 6.75p | 6.80p | 6.75p | 6.75p | 5000 |
28/06/2016 | 6.88p | 6.88p | 6.00p | 6.63p | 384411 |
27/06/2016 | 7.00p | 7.00p | 6.83p | 6.88p | 582 |
24/06/2016 | 6.25p | 7.00p | 6.25p | 7.00p | 360049 |
23/06/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 1774 |
22/06/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
21/06/2016 | 7.13p | 7.13p | 6.75p | 6.88p | 241616 |
20/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
17/06/2016 | 6.88p | 7.13p | 6.88p | 7.13p | 141073 |
16/06/2016 | 6.88p | 6.88p | 6.79p | 6.88p | 5000 |
15/06/2016 | 6.88p | 6.88p | 6.79p | 6.88p | 7907 |
14/06/2016 | 6.88p | 6.90p | 6.88p | 6.88p | 15000 |
13/06/2016 | 6.88p | 6.88p | 6.79p | 6.88p | 148033 |
10/06/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
09/06/2016 | 6.88p | 7.00p | 6.88p | 6.88p | 100000 |
08/06/2016 | 6.88p | 6.88p | 6.78p | 6.88p | 48471 |
07/06/2016 | 6.88p | 6.89p | 6.78p | 6.88p | 100717 |
06/06/2016 | 6.75p | 6.88p | 6.60p | 6.88p | 221175 |
03/06/2016 | 6.75p | 6.78p | 6.00p | 6.75p | 206813 |
02/06/2016 | 6.75p | 6.90p | 6.56p | 6.75p | 30144 |
01/06/2016 | 6.75p | 6.75p | 6.56p | 6.75p | 126043 |
31/05/2016 | 7.00p | 7.00p | 6.56p | 6.75p | 493320 |
27/05/2016 | 6.75p | 7.20p | 6.75p | 7.00p | 701357 |
26/05/2016 | 6.50p | 6.63p | 6.50p | 6.50p | 368309 |
25/05/2016 | 6.50p | 6.60p | 6.25p | 6.50p | 46394 |
24/05/2016 | 6.50p | 6.50p | 6.27p | 6.50p | 724153 |
23/05/2016 | 6.50p | 6.50p | 6.33p | 6.50p | 2560 |
20/05/2016 | 6.50p | 6.50p | 6.33p | 6.50p | 1415 |
19/05/2016 | 6.50p | 6.50p | 6.33p | 6.50p | 4205 |
18/05/2016 | 6.25p | 6.50p | 6.11p | 6.50p | 144330 |
17/05/2016 | 6.25p | 6.50p | 6.05p | 6.25p | 277065 |
16/05/2016 | 6.75p | 6.75p | 6.00p | 6.25p | 604737 |
13/05/2016 | 6.63p | 6.65p | 6.63p | 6.63p | 186090 |
12/05/2016 | 6.75p | 6.75p | 6.55p | 6.63p | 16105 |
11/05/2016 | 6.75p | 6.75p | 6.10p | 6.75p | 493255 |
10/05/2016 | 6.88p | 6.88p | 6.55p | 6.75p | 1036626 |
09/05/2016 | 7.13p | 7.13p | 6.88p | 6.88p | 10000 |
06/05/2016 | 7.25p | 7.25p | 7.00p | 7.13p | 50000 |
05/05/2016 | 7.38p | 7.38p | 7.00p | 7.25p | 380045 |
04/05/2016 | 7.38p | 7.38p | 7.28p | 7.38p | 94762 |
03/05/2016 | 7.13p | 7.50p | 7.11p | 7.38p | 444181 |
29/04/2016 | 6.88p | 7.40p | 6.75p | 7.25p | 722470 |
28/04/2016 | 7.00p | 7.00p | 6.78p | 6.88p | 47176 |
27/04/2016 | 7.00p | 7.00p | 6.84p | 7.00p | 10000 |
26/04/2016 | 7.00p | 7.10p | 6.84p | 7.00p | 12705 |
25/04/2016 | 7.00p | 7.50p | 6.84p | 7.00p | 30742 |
22/04/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
21/04/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
20/04/2016 | 7.13p | 7.13p | 6.81p | 7.00p | 65006 |
19/04/2016 | 7.13p | 7.75p | 7.13p | 7.13p | 0 |
18/04/2016 | 7.13p | 7.15p | 7.02p | 7.13p | 150805 |
15/04/2016 | 7.13p | 7.19p | 7.00p | 7.13p | 162075 |
14/04/2016 | 7.25p | 7.25p | 7.00p | 7.25p | 65000 |
13/04/2016 | 7.50p | 7.50p | 7.00p | 7.50p | 102000 |
12/04/2016 | 7.50p | 7.50p | 7.32p | 7.50p | 32411 |
11/04/2016 | 7.50p | 7.50p | 7.33p | 7.50p | 50000 |
08/04/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
07/04/2016 | 7.50p | 7.50p | 7.25p | 7.50p | 24187 |
06/04/2016 | 7.50p | 8.00p | 7.32p | 7.50p | 14527 |
05/04/2016 | 7.50p | 7.59p | 7.32p | 7.50p | 5875 |
04/04/2016 | 7.38p | 8.00p | 7.31p | 7.50p | 127611 |
01/04/2016 | 7.38p | 8.00p | 7.30p | 7.38p | 16862 |
31/03/2016 | 7.38p | 7.38p | 7.25p | 7.38p | 38576 |
30/03/2016 | 7.13p | 7.50p | 7.13p | 7.38p | 303718 |
29/03/2016 | 7.25p | 7.25p | 6.88p | 6.88p | 500072 |
24/03/2016 | 7.25p | 7.30p | 7.00p | 7.25p | 83475 |
23/03/2016 | 7.38p | 7.38p | 7.00p | 7.25p | 106178 |
22/03/2016 | 7.38p | 7.50p | 7.05p | 7.38p | 328137 |
21/03/2016 | 7.38p | 7.75p | 7.09p | 7.38p | 1650 |
18/03/2016 | 7.50p | 7.50p | 7.09p | 7.38p | 10412 |
17/03/2016 | 7.25p | 7.50p | 7.25p | 7.50p | 375989 |
16/03/2016 | 7.25p | 7.25p | 7.07p | 7.25p | 27975 |
15/03/2016 | 7.25p | 7.35p | 7.25p | 7.25p | 30000 |
14/03/2016 | 7.25p | 7.44p | 7.06p | 7.25p | 112948 |
11/03/2016 | 7.25p | 7.35p | 6.75p | 7.13p | 192510 |
10/03/2016 | 7.25p | 7.35p | 7.00p | 7.25p | 227947 |
09/03/2016 | 7.75p | 7.75p | 6.79p | 7.25p | 853085 |
08/03/2016 | 7.88p | 8.38p | 7.75p | 7.88p | 147393 |
07/03/2016 | 8.13p | 8.19p | 7.75p | 7.88p | 195650 |
04/03/2016 | 8.13p | 8.13p | 7.84p | 8.13p | 13000 |
03/03/2016 | 8.13p | 8.50p | 7.95p | 8.13p | 41000 |
02/03/2016 | 8.13p | 8.41p | 7.95p | 8.13p | 40503 |
01/03/2016 | 8.13p | 8.41p | 7.75p | 8.13p | 59089 |
29/02/2016 | 7.75p | 8.13p | 7.65p | 8.13p | 6718 |
26/02/2016 | 7.88p | 7.88p | 7.52p | 7.75p | 35000 |
25/02/2016 | 7.88p | 8.07p | 7.65p | 7.88p | 10576 |
24/02/2016 | 8.13p | 8.41p | 7.63p | 7.88p | 152452 |
23/02/2016 | 7.50p | 8.41p | 7.50p | 8.13p | 281804 |
22/02/2016 | 7.50p | 7.75p | 7.50p | 7.50p | 1600 |
19/02/2016 | 7.38p | 7.75p | 7.38p | 7.50p | 46598 |
18/02/2016 | 7.50p | 7.50p | 7.41p | 7.50p | 50001 |
17/02/2016 | 7.50p | 8.00p | 7.41p | 7.50p | 38691 |
16/02/2016 | 7.75p | 7.75p | 7.38p | 7.50p | 63461 |
15/02/2016 | 7.88p | 7.94p | 6.78p | 7.75p | 1431239 |
12/02/2016 | 8.38p | 8.38p | 7.76p | 7.88p | 679868 |
11/02/2016 | 8.13p | 8.50p | 8.10p | 8.38p | 294143 |
10/02/2016 | 8.25p | 8.35p | 8.03p | 8.13p | 416253 |
09/02/2016 | 8.63p | 8.63p | 8.00p | 8.25p | 56697 |
08/02/2016 | 9.00p | 9.00p | 8.70p | 8.75p | 188553 |
05/02/2016 | 8.88p | 9.10p | 8.88p | 9.00p | 35989 |
04/02/2016 | 8.88p | 9.10p | 8.88p | 8.88p | 2307 |
03/02/2016 | 9.13p | 9.13p | 8.75p | 8.88p | 152482 |
02/02/2016 | 9.13p | 9.18p | 9.03p | 9.13p | 123731 |
01/02/2016 | 9.25p | 9.30p | 9.00p | 9.13p | 91158 |
29/01/2016 | 8.75p | 9.41p | 8.75p | 9.25p | 348034 |
28/01/2016 | 9.38p | 9.40p | 8.50p | 8.75p | 736556 |
27/01/2016 | 9.13p | 9.45p | 8.50p | 9.25p | 895282 |
26/01/2016 | 8.63p | 9.50p | 8.63p | 9.13p | 142273 |
25/01/2016 | 9.00p | 10.16p | 8.30p | 8.88p | 1157235 |
22/01/2016 | 7.25p | 10.00p | 5.53p | 9.00p | 2959456 |
21/01/2016 | 11.04p | 11.84p | 11.04p | 11.75p | 290632 |
20/01/2016 | 9.98p | 11.10p | 9.87p | 10.92p | 618532 |
19/01/2016 | 11.39p | 11.39p | 9.98p | 9.98p | 312206 |
18/01/2016 | 12.33p | 12.33p | 11.28p | 11.39p | 484854 |
15/01/2016 | 12.80p | 12.80p | 12.22p | 12.33p | 267204 |
14/01/2016 | 13.51p | 13.51p | 12.71p | 12.80p | 266472 |
13/01/2016 | 13.51p | 13.51p | 13.42p | 13.51p | 29644 |
12/01/2016 | 13.51p | 13.53p | 13.26p | 13.51p | 22018 |
11/01/2016 | 13.86p | 13.86p | 13.43p | 13.51p | 218905 |
08/01/2016 | 13.74p | 14.33p | 13.74p | 13.86p | 207763 |
07/01/2016 | 13.62p | 13.86p | 13.58p | 13.74p | 45089 |
06/01/2016 | 13.86p | 13.98p | 13.74p | 13.74p | 52571 |
05/01/2016 | 13.62p | 13.86p | 13.23p | 13.86p | 366906 |
04/01/2016 | 14.21p | 14.21p | 13.21p | 13.62p | 408068 |
31/12/2015 | 12.57p | 14.53p | 12.57p | 14.21p | 368342 |
30/12/2015 | 12.10p | 12.63p | 11.43p | 12.57p | 840036 |
29/12/2015 | 14.21p | 14.21p | 12.22p | 12.33p | 1103122 |
24/12/2015 | 14.45p | 14.47p | 13.86p | 13.86p | 239680 |
23/12/2015 | 13.74p | 14.68p | 13.30p | 14.45p | 816407 |
22/12/2015 | 14.45p | 14.56p | 13.74p | 13.74p | 456198 |
21/12/2015 | 15.62p | 15.97p | 13.81p | 13.98p | 1603133 |
18/12/2015 | 13.98p | 16.40p | 13.98p | 15.62p | 2496985 |
*Close Price adjusted for both dividends and splits