Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2015 | 5.76p | 5.83p | 5.64p | 5.76p | 38362 |
04/03/2015 | 5.76p | 5.83p | 5.64p | 5.76p | 28558 |
03/03/2015 | 5.76p | 5.76p | 5.64p | 5.76p | 15848 |
02/03/2015 | 5.76p | 5.76p | 5.64p | 5.76p | 21285 |
27/02/2015 | 5.99p | 5.99p | 5.64p | 5.76p | 73465 |
26/02/2015 | 6.23p | 6.30p | 5.92p | 5.99p | 149755 |
25/02/2015 | 6.58p | 6.58p | 6.12p | 6.23p | 104708 |
24/02/2015 | 6.46p | 6.58p | 6.39p | 6.58p | 118629 |
23/02/2015 | 6.34p | 6.58p | 6.20p | 6.46p | 93064 |
20/02/2015 | 7.16p | 7.16p | 6.06p | 6.34p | 1858971 |
19/02/2015 | 7.75p | 8.22p | 7.28p | 7.63p | 787898 |
18/02/2015 | 9.16p | 9.58p | 7.24p | 7.75p | 3389568 |
17/02/2015 | 5.76p | 10.71p | 5.76p | 9.04p | 4644486 |
16/02/2015 | 5.76p | 5.87p | 5.64p | 5.76p | 96115 |
13/02/2015 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
12/02/2015 | 5.76p | 5.76p | 5.64p | 5.76p | 1114 |
11/02/2015 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
10/02/2015 | 5.76p | 5.76p | 5.64p | 5.76p | 5321 |
09/02/2015 | 5.76p | 5.83p | 5.64p | 5.76p | 46524 |
06/02/2015 | 5.76p | 5.83p | 5.64p | 5.76p | 30718 |
05/02/2015 | 5.76p | 5.76p | 5.64p | 5.76p | 42570 |
04/02/2015 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
03/02/2015 | 5.76p | 5.76p | 5.65p | 5.76p | 1064 |
02/02/2015 | 5.76p | 5.83p | 5.76p | 5.76p | 3432 |
30/01/2015 | 5.76p | 5.81p | 5.76p | 5.76p | 65187 |
29/01/2015 | 5.76p | 5.81p | 5.76p | 5.76p | 24478 |
28/01/2015 | 5.76p | 6.34p | 5.76p | 5.76p | 0 |
27/01/2015 | 5.76p | 5.76p | 5.65p | 5.76p | 2942 |
26/01/2015 | 5.76p | 5.76p | 5.64p | 5.76p | 14131 |
23/01/2015 | 5.76p | 6.34p | 5.76p | 5.76p | 5631 |
22/01/2015 | 5.87p | 5.87p | 5.76p | 5.76p | 3193 |
21/01/2015 | 5.87p | 5.87p | 5.87p | 5.87p | 0 |
20/01/2015 | 5.87p | 5.87p | 5.87p | 5.87p | 0 |
19/01/2015 | 5.87p | 5.87p | 5.87p | 5.87p | 0 |
16/01/2015 | 5.87p | 5.87p | 5.87p | 5.87p | 0 |
15/01/2015 | 5.87p | 5.87p | 5.64p | 5.87p | 27147 |
14/01/2015 | 5.99p | 5.99p | 5.87p | 5.87p | 10642 |
13/01/2015 | 5.99p | 5.99p | 5.87p | 5.99p | 1596 |
12/01/2015 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
09/01/2015 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
08/01/2015 | 5.99p | 5.99p | 5.87p | 5.99p | 1683 |
07/01/2015 | 5.99p | 5.99p | 5.87p | 5.99p | 43882 |
06/01/2015 | 5.99p | 6.06p | 5.87p | 5.99p | 102266 |
05/01/2015 | 5.99p | 5.99p | 5.87p | 5.99p | 10693 |
02/01/2015 | 5.99p | 6.06p | 5.99p | 5.99p | 1311 |
31/12/2014 | 5.99p | 6.06p | 5.87p | 5.99p | 160700 |
30/12/2014 | 5.99p | 6.06p | 5.99p | 5.99p | 4257 |
29/12/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 4969 |
24/12/2014 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
23/12/2014 | 5.99p | 6.58p | 5.99p | 5.99p | 0 |
22/12/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 524 |
19/12/2014 | 5.99p | 6.58p | 5.87p | 5.99p | 16470 |
18/12/2014 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
17/12/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 9663 |
16/12/2014 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
15/12/2014 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
12/12/2014 | 5.99p | 6.08p | 5.99p | 5.99p | 8015 |
11/12/2014 | 5.99p | 6.08p | 5.99p | 5.99p | 5321 |
10/12/2014 | 5.99p | 6.06p | 5.99p | 5.99p | 16499 |
09/12/2014 | 5.87p | 6.08p | 5.64p | 5.99p | 178878 |
08/12/2014 | 5.76p | 5.87p | 5.40p | 5.87p | 287418 |
05/12/2014 | 5.76p | 5.85p | 5.64p | 5.76p | 20221 |
04/12/2014 | 5.87p | 5.87p | 5.76p | 5.76p | 81848 |
03/12/2014 | 5.87p | 5.87p | 5.87p | 5.87p | 0 |
02/12/2014 | 5.87p | 5.87p | 5.87p | 5.87p | 0 |
01/12/2014 | 5.87p | 5.87p | 5.87p | 5.87p | 0 |
28/11/2014 | 5.99p | 5.99p | 5.87p | 5.87p | 53229 |
27/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 619 |
26/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 2018 |
25/11/2014 | 5.99p | 5.99p | 5.40p | 5.99p | 0 |
24/11/2014 | 5.99p | 5.99p | 5.98p | 5.99p | 4918 |
21/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 2128 |
20/11/2014 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
19/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 20424 |
18/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 8629 |
17/11/2014 | 5.99p | 5.99p | 5.98p | 5.99p | 8629 |
14/11/2014 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
13/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 12958 |
12/11/2014 | 5.99p | 6.15p | 5.87p | 5.99p | 15049 |
11/11/2014 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
10/11/2014 | 5.99p | 6.01p | 5.87p | 5.99p | 19167 |
07/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 532 |
06/11/2014 | 5.99p | 6.01p | 5.87p | 5.99p | 2847 |
05/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 10098 |
04/11/2014 | 6.11p | 6.11p | 5.88p | 5.99p | 5388 |
03/11/2014 | 6.11p | 6.11p | 5.87p | 6.11p | 27788 |
31/10/2014 | 6.23p | 6.23p | 6.11p | 6.11p | 12659 |
30/10/2014 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
29/10/2014 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
28/10/2014 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
27/10/2014 | 6.34p | 6.34p | 6.23p | 6.23p | 1064 |
24/10/2014 | 6.46p | 6.46p | 6.46p | 6.46p | 0 |
23/10/2014 | 6.46p | 6.48p | 6.34p | 6.46p | 27883 |
22/10/2014 | 6.46p | 6.46p | 6.34p | 6.46p | 12030 |
21/10/2014 | 6.69p | 6.69p | 6.46p | 6.46p | 0 |
20/10/2014 | 6.46p | 6.46p | 6.46p | 6.46p | 0 |
17/10/2014 | 6.46p | 6.46p | 6.46p | 6.46p | 0 |
16/10/2014 | 6.46p | 6.46p | 6.46p | 6.46p | 0 |
15/10/2014 | 6.46p | 6.48p | 6.34p | 6.46p | 52780 |
14/10/2014 | 6.46p | 6.46p | 6.34p | 6.46p | 4712 |
13/10/2014 | 6.58p | 6.58p | 6.34p | 6.46p | 59617 |
10/10/2014 | 6.69p | 6.69p | 6.64p | 6.69p | 14880 |
09/10/2014 | 6.69p | 6.69p | 6.58p | 6.69p | 12239 |
08/10/2014 | 7.28p | 7.28p | 6.34p | 6.69p | 436350 |
07/10/2014 | 7.40p | 7.40p | 7.28p | 7.28p | 9375 |
06/10/2014 | 7.40p | 7.99p | 7.28p | 7.40p | 1662 |
03/10/2014 | 7.40p | 7.40p | 7.28p | 7.40p | 14324 |
02/10/2014 | 7.40p | 7.40p | 7.28p | 7.40p | 1171 |
01/10/2014 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
30/09/2014 | 7.40p | 7.40p | 7.05p | 7.40p | 47713 |
29/09/2014 | 7.40p | 7.99p | 7.28p | 7.40p | 10316 |
26/09/2014 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
25/09/2014 | 7.40p | 7.40p | 7.28p | 7.40p | 17028 |
24/09/2014 | 7.40p | 7.43p | 7.28p | 7.40p | 78327 |
23/09/2014 | 7.40p | 7.43p | 7.40p | 7.40p | 639 |
22/09/2014 | 7.40p | 7.52p | 7.40p | 7.40p | 3561 |
19/09/2014 | 7.40p | 7.43p | 7.28p | 7.40p | 15154 |
18/09/2014 | 7.40p | 7.40p | 7.28p | 7.40p | 5777 |
17/09/2014 | 7.87p | 7.87p | 7.16p | 7.40p | 126115 |
16/09/2014 | 7.87p | 7.87p | 7.87p | 7.87p | 0 |
15/09/2014 | 7.52p | 8.08p | 7.52p | 7.87p | 141527 |
12/09/2014 | 7.28p | 7.28p | 7.05p | 7.28p | 14583 |
11/09/2014 | 7.28p | 7.41p | 7.28p | 7.28p | 13319 |
10/09/2014 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
09/09/2014 | 7.28p | 7.28p | 7.05p | 7.28p | 35892 |
08/09/2014 | 7.28p | 7.28p | 7.05p | 7.28p | 53212 |
05/09/2014 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
04/09/2014 | 7.28p | 7.28p | 7.05p | 7.28p | 1783 |
03/09/2014 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
02/09/2014 | 7.16p | 7.28p | 7.16p | 7.28p | 0 |
01/09/2014 | 7.16p | 7.99p | 7.16p | 7.16p | 25914 |
29/08/2014 | 7.16p | 7.16p | 7.05p | 7.16p | 6344 |
28/08/2014 | 7.16p | 7.16p | 7.16p | 7.16p | 0 |
27/08/2014 | 7.16p | 7.16p | 7.16p | 7.16p | 0 |
26/08/2014 | 7.28p | 7.28p | 6.69p | 7.16p | 118849 |
22/08/2014 | 7.28p | 7.99p | 7.28p | 7.28p | 0 |
21/08/2014 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
20/08/2014 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
19/08/2014 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
18/08/2014 | 7.28p | 7.42p | 7.28p | 7.28p | 9215 |
15/08/2014 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
14/08/2014 | 7.40p | 7.40p | 7.05p | 7.28p | 28628 |
13/08/2014 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
12/08/2014 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
11/08/2014 | 7.63p | 7.63p | 7.05p | 7.40p | 77570 |
08/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
07/08/2014 | 7.63p | 7.63p | 7.52p | 7.63p | 3568 |
06/08/2014 | 7.63p | 7.71p | 7.52p | 7.63p | 13617 |
05/08/2014 | 7.75p | 7.75p | 7.52p | 7.63p | 29249 |
04/08/2014 | 7.75p | 7.75p | 7.52p | 7.75p | 10908 |
01/08/2014 | 8.34p | 8.34p | 7.52p | 7.75p | 127163 |
31/07/2014 | 8.22p | 8.41p | 8.00p | 8.34p | 29483 |
30/07/2014 | 8.69p | 8.69p | 8.00p | 8.22p | 95011 |
29/07/2014 | 8.81p | 8.81p | 8.47p | 8.69p | 1064 |
28/07/2014 | 8.69p | 8.88p | 8.46p | 8.81p | 24752 |
25/07/2014 | 8.69p | 8.74p | 8.47p | 8.69p | 1608 |
24/07/2014 | 9.28p | 9.28p | 8.69p | 8.69p | 55607 |
23/07/2014 | 9.51p | 9.51p | 9.28p | 9.28p | 19917 |
22/07/2014 | 9.63p | 9.63p | 9.51p | 9.51p | 88332 |
21/07/2014 | 9.63p | 10.34p | 9.51p | 9.63p | 0 |
18/07/2014 | 9.63p | 10.34p | 9.51p | 9.63p | 0 |
17/07/2014 | 9.63p | 10.34p | 9.51p | 9.63p | 13835 |
16/07/2014 | 9.75p | 10.34p | 9.58p | 9.63p | 46827 |
15/07/2014 | 9.63p | 10.10p | 9.63p | 9.75p | 53212 |
14/07/2014 | 9.28p | 9.40p | 9.18p | 9.28p | 54353 |
11/07/2014 | 9.28p | 9.28p | 9.18p | 9.28p | 1111 |
10/07/2014 | 9.28p | 9.28p | 9.18p | 9.28p | 20652 |
09/07/2014 | 9.28p | 10.10p | 9.22p | 9.28p | 0 |
08/07/2014 | 10.10p | 10.10p | 9.22p | 9.28p | 119632 |
07/07/2014 | 10.22p | 10.22p | 9.91p | 10.10p | 56405 |
04/07/2014 | 9.63p | 10.29p | 9.63p | 10.22p | 34753 |
03/07/2014 | 9.63p | 9.87p | 9.40p | 9.63p | 66247 |
02/07/2014 | 9.16p | 9.87p | 9.16p | 9.63p | 31927 |
01/07/2014 | 9.04p | 9.28p | 9.04p | 9.16p | 76288 |
30/06/2014 | 9.16p | 9.40p | 8.46p | 9.04p | 3516 |
27/06/2014 | 8.69p | 9.40p | 8.46p | 9.16p | 404600 |
26/06/2014 | 7.05p | 8.69p | 6.58p | 8.69p | 1095640 |
25/06/2014 | 7.05p | 7.52p | 6.58p | 7.05p | 0 |
24/06/2014 | 7.05p | 7.05p | 6.58p | 7.05p | 6054 |
23/06/2014 | 7.05p | 7.05p | 6.58p | 7.05p | 2022 |
20/06/2014 | 7.28p | 7.28p | 6.81p | 7.05p | 1249 |
19/06/2014 | 7.28p | 7.50p | 6.81p | 7.28p | 0 |
18/06/2014 | 7.28p | 7.50p | 6.81p | 7.28p | 14041 |
17/06/2014 | 7.28p | 7.28p | 6.81p | 7.28p | 68750 |
16/06/2014 | 7.05p | 7.66p | 7.05p | 7.28p | 71976 |
13/06/2014 | 6.58p | 7.40p | 6.34p | 7.05p | 183794 |
12/06/2014 | 5.99p | 7.52p | 5.99p | 6.34p | 195119 |
11/06/2014 | 6.34p | 6.34p | 5.87p | 5.99p | 64407 |
10/06/2014 | 6.23p | 6.34p | 6.12p | 6.34p | 223450 |
09/06/2014 | 6.46p | 6.46p | 6.12p | 6.23p | 50433 |
06/06/2014 | 6.58p | 7.52p | 6.11p | 6.46p | 98493 |
05/06/2014 | 6.69p | 6.69p | 6.34p | 6.58p | 10818 |
04/06/2014 | 6.69p | 7.52p | 6.23p | 6.69p | 0 |
03/06/2014 | 6.69p | 7.52p | 6.23p | 6.69p | 0 |
02/06/2014 | 6.81p | 6.81p | 6.58p | 6.69p | 36793 |
30/05/2014 | 7.05p | 7.05p | 6.58p | 6.81p | 59544 |
29/05/2014 | 7.05p | 7.52p | 6.69p | 7.05p | 0 |
28/05/2014 | 7.05p | 7.52p | 6.69p | 7.05p | 0 |
27/05/2014 | 7.05p | 7.05p | 6.81p | 7.05p | 53350 |
23/05/2014 | 7.52p | 7.52p | 6.27p | 7.05p | 178464 |
*Close Price adjusted for both dividends and splits