Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/07/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
07/07/2015 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
06/07/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
03/07/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
02/07/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
01/07/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
30/06/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
29/06/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
26/06/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
25/06/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 199501 |
24/06/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
23/06/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
22/06/2015 | 8.75p | 8.77p | 8.75p | 8.75p | 1100 |
19/06/2015 | 8.63p | 8.75p | 8.63p | 8.75p | 0 |
18/06/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
17/06/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
16/06/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
15/06/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
12/06/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
11/06/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
10/06/2015 | 8.63p | 8.66p | 8.63p | 8.63p | 1100 |
09/06/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
08/06/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
05/06/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
04/06/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
03/06/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
02/06/2015 | 8.63p | 8.63p | 8.07p | 8.63p | 15000 |
01/06/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
29/05/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
28/05/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
27/05/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
26/05/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
22/05/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
21/05/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
20/05/2015 | 9.25p | 9.25p | 8.25p | 8.63p | 50000 |
19/05/2015 | 9.25p | 9.25p | 8.75p | 9.25p | 21638 |
18/05/2015 | 9.38p | 9.38p | 9.14p | 9.25p | 80000 |
15/05/2015 | 8.50p | 9.50p | 8.50p | 9.38p | 259578 |
14/05/2015 | 7.88p | 8.75p | 7.88p | 8.50p | 125000 |
13/05/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
12/05/2015 | 8.13p | 8.13p | 7.88p | 7.88p | 96000 |
11/05/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
08/05/2015 | 8.38p | 8.38p | 7.75p | 8.13p | 37549 |
07/05/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
06/05/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
05/05/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
01/05/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
30/04/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
29/04/2015 | 8.38p | 8.38p | 8.00p | 8.38p | 191606 |
28/04/2015 | 8.50p | 8.80p | 8.38p | 8.38p | 100000 |
27/04/2015 | 9.00p | 9.00p | 8.50p | 8.50p | 25000 |
24/04/2015 | 9.50p | 9.50p | 8.50p | 9.00p | 36252 |
23/04/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
22/04/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 25155 |
21/04/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 3028 |
20/04/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
17/04/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
16/04/2015 | 9.75p | 9.75p | 9.25p | 9.50p | 3457 |
15/04/2015 | 10.50p | 10.50p | 9.75p | 9.75p | 10000 |
14/04/2015 | 10.50p | 10.50p | 10.10p | 10.50p | 50000 |
13/04/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
10/04/2015 | 10.63p | 10.63p | 9.85p | 10.50p | 57031 |
09/04/2015 | 10.38p | 10.63p | 9.50p | 10.63p | 137160 |
08/04/2015 | 10.25p | 10.38p | 10.05p | 10.38p | 89552 |
07/04/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
02/04/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
01/04/2015 | 10.25p | 10.25p | 9.50p | 10.25p | 6055 |
31/03/2015 | 10.25p | 10.25p | 9.58p | 10.25p | 19665 |
30/03/2015 | 11.00p | 11.50p | 10.00p | 10.25p | 442797 |
27/03/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
26/03/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
25/03/2015 | 11.00p | 11.00p | 10.50p | 11.00p | 68104 |
24/03/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
23/03/2015 | 10.75p | 11.00p | 10.73p | 11.00p | 100000 |
20/03/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
19/03/2015 | 10.75p | 10.75p | 10.50p | 10.75p | 65092 |
18/03/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
17/03/2015 | 11.00p | 11.00p | 10.50p | 10.75p | 11978 |
16/03/2015 | 10.75p | 10.75p | 10.00p | 10.75p | 37840 |
13/03/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
12/03/2015 | 11.00p | 11.00p | 10.75p | 10.75p | 50000 |
11/03/2015 | 11.00p | 11.00p | 10.88p | 11.00p | 36134 |
10/03/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
09/03/2015 | 11.00p | 11.00p | 10.85p | 11.00p | 12846 |
06/03/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
05/03/2015 | 11.00p | 11.00p | 10.85p | 11.00p | 37841 |
04/03/2015 | 11.00p | 11.00p | 10.85p | 11.00p | 7390 |
03/03/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
02/03/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 100000 |
27/02/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
26/02/2015 | 11.00p | 11.00p | 10.75p | 11.00p | 52108 |
25/02/2015 | 11.13p | 11.13p | 10.80p | 11.00p | 8920 |
24/02/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
23/02/2015 | 11.75p | 11.75p | 10.25p | 11.13p | 85095 |
20/02/2015 | 11.75p | 11.75p | 11.00p | 11.75p | 26531 |
19/02/2015 | 12.50p | 12.50p | 11.02p | 11.75p | 6923 |
18/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
17/02/2015 | 12.50p | 12.50p | 12.30p | 12.50p | 507 |
16/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
13/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
12/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
11/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
10/02/2015 | 12.50p | 12.50p | 12.00p | 12.50p | 7446 |
09/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
06/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
05/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
04/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
03/02/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
02/02/2015 | 12.50p | 12.50p | 12.00p | 12.50p | 15946 |
30/01/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
29/01/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
28/01/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 100000 |
27/01/2015 | 12.50p | 12.50p | 12.15p | 12.50p | 66500 |
26/01/2015 | 13.50p | 13.50p | 12.25p | 12.50p | 189961 |
23/01/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
22/01/2015 | 13.50p | 13.50p | 12.75p | 13.50p | 103297 |
21/01/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
20/01/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
19/01/2015 | 13.50p | 14.00p | 13.50p | 13.50p | 15927 |
16/01/2015 | 13.50p | 13.50p | 13.00p | 13.50p | 119607 |
15/01/2015 | 13.75p | 13.89p | 13.50p | 13.50p | 33053 |
14/01/2015 | 12.75p | 13.95p | 12.75p | 13.75p | 337173 |
13/01/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
12/01/2015 | 12.25p | 12.50p | 12.25p | 12.50p | 0 |
09/01/2015 | 12.25p | 12.75p | 12.25p | 12.25p | 47673 |
08/01/2015 | 12.25p | 12.75p | 12.25p | 12.25p | 16501 |
07/01/2015 | 12.50p | 12.50p | 12.05p | 12.25p | 20000 |
06/01/2015 | 12.63p | 12.63p | 12.50p | 12.50p | 0 |
05/01/2015 | 13.00p | 13.00p | 12.00p | 12.63p | 68152 |
02/01/2015 | 13.00p | 13.50p | 13.00p | 13.00p | 7314 |
31/12/2014 | 12.75p | 13.50p | 12.75p | 13.00p | 10852 |
30/12/2014 | 12.50p | 15.00p | 12.50p | 12.75p | 397048 |
29/12/2014 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
24/12/2014 | 12.38p | 12.38p | 12.25p | 12.25p | 0 |
23/12/2014 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
22/12/2014 | 11.50p | 12.50p | 11.50p | 12.25p | 88295 |
19/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
18/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
17/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
16/12/2014 | 11.50p | 11.50p | 10.59p | 11.50p | 40000 |
15/12/2014 | 11.25p | 11.90p | 11.25p | 11.50p | 57105 |
12/12/2014 | 11.50p | 11.50p | 11.25p | 11.25p | 0 |
11/12/2014 | 11.63p | 11.90p | 10.70p | 11.50p | 127547 |
10/12/2014 | 11.25p | 11.63p | 11.25p | 11.63p | 65573 |
09/12/2014 | 11.00p | 11.50p | 10.85p | 11.25p | 122500 |
08/12/2014 | 11.00p | 11.00p | 10.88p | 11.00p | 0 |
05/12/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
04/12/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
03/12/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
02/12/2014 | 11.00p | 11.30p | 11.00p | 11.00p | 6531 |
01/12/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
28/11/2014 | 10.25p | 11.20p | 10.25p | 11.00p | 92000 |
27/11/2014 | 10.75p | 10.75p | 10.25p | 10.25p | 34643 |
26/11/2014 | 10.75p | 11.00p | 10.75p | 10.75p | 0 |
25/11/2014 | 11.38p | 11.38p | 10.75p | 11.00p | 10000 |
24/11/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 2500 |
21/11/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
20/11/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
19/11/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
18/11/2014 | 10.88p | 11.38p | 10.88p | 11.38p | 0 |
17/11/2014 | 10.88p | 11.38p | 10.75p | 10.88p | 0 |
14/11/2014 | 10.50p | 10.88p | 10.50p | 10.88p | 236000 |
13/11/2014 | 11.75p | 11.75p | 11.25p | 11.75p | 36306 |
12/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
11/11/2014 | 11.25p | 11.75p | 11.25p | 11.75p | 0 |
10/11/2014 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
07/11/2014 | 11.25p | 11.25p | 11.20p | 11.25p | 10000 |
06/11/2014 | 11.00p | 11.25p | 11.00p | 11.25p | 0 |
05/11/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
04/11/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
03/11/2014 | 11.38p | 11.38p | 10.50p | 11.00p | 79034 |
31/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
30/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
29/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
28/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
27/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
24/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
23/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
22/10/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
21/10/2014 | 11.38p | 11.38p | 10.88p | 11.38p | 0 |
20/10/2014 | 10.88p | 11.35p | 10.88p | 10.88p | 10000 |
17/10/2014 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
16/10/2014 | 11.13p | 11.13p | 10.40p | 10.88p | 50000 |
15/10/2014 | 11.13p | 11.50p | 11.13p | 11.13p | 65000 |
14/10/2014 | 10.75p | 11.50p | 10.00p | 11.13p | 58319 |
13/10/2014 | 11.00p | 11.00p | 10.50p | 11.00p | 13000 |
10/10/2014 | 11.00p | 11.24p | 11.00p | 11.00p | 80053 |
09/10/2014 | 11.00p | 11.00p | 10.75p | 11.00p | 0 |
08/10/2014 | 11.00p | 11.00p | 10.75p | 10.75p | 0 |
07/10/2014 | 10.75p | 11.00p | 10.75p | 11.00p | 9482 |
06/10/2014 | 10.75p | 10.85p | 10.75p | 10.75p | 20000 |
03/10/2014 | 12.00p | 12.00p | 10.50p | 10.75p | 140529 |
02/10/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
01/10/2014 | 12.00p | 12.15p | 11.60p | 12.00p | 75123 |
30/09/2014 | 12.50p | 12.70p | 11.50p | 11.75p | 126590 |
29/09/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
26/09/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
25/09/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
24/09/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
23/09/2014 | 12.25p | 12.25p | 11.50p | 12.00p | 20000 |
*Close Price adjusted for both dividends and splits