Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/04/2016 | 5.74p | 6.38p | 5.10p | 5.74p | 11269 |
05/04/2016 | 5.74p | 5.74p | 5.53p | 5.74p | 32788 |
04/04/2016 | 5.74p | 6.38p | 5.10p | 5.74p | 3922 |
01/04/2016 | 5.74p | 6.38p | 5.53p | 5.74p | 2823 |
31/03/2016 | 5.74p | 5.74p | 5.53p | 5.74p | 25655 |
30/03/2016 | 6.16p | 6.16p | 5.36p | 5.74p | 127960 |
29/03/2016 | 6.16p | 6.16p | 5.74p | 6.16p | 22041 |
24/03/2016 | 6.16p | 6.16p | 5.95p | 6.16p | 36338 |
23/03/2016 | 6.16p | 6.16p | 5.99p | 6.16p | 9064 |
22/03/2016 | 6.16p | 6.16p | 5.95p | 6.16p | 11765 |
21/03/2016 | 6.16p | 7.23p | 5.95p | 6.16p | 82336 |
18/03/2016 | 6.16p | 6.16p | 5.78p | 6.16p | 101536 |
17/03/2016 | 6.16p | 6.16p | 5.95p | 6.16p | 60773 |
16/03/2016 | 6.16p | 6.19p | 5.95p | 6.16p | 122759 |
15/03/2016 | 6.16p | 6.27p | 5.96p | 6.16p | 45361 |
14/03/2016 | 6.16p | 6.27p | 5.96p | 6.16p | 55955 |
11/03/2016 | 6.16p | 6.16p | 5.98p | 6.16p | 115547 |
10/03/2016 | 6.59p | 6.59p | 6.04p | 6.16p | 248889 |
09/03/2016 | 7.23p | 7.23p | 6.16p | 6.59p | 200305 |
08/03/2016 | 6.59p | 8.08p | 6.38p | 6.59p | 2298 |
07/03/2016 | 6.59p | 6.59p | 6.54p | 6.59p | 31649 |
04/03/2016 | 6.59p | 6.59p | 6.38p | 6.59p | 64770 |
03/03/2016 | 6.59p | 8.08p | 6.38p | 6.59p | 88868 |
02/03/2016 | 7.23p | 7.23p | 6.59p | 6.59p | 242114 |
01/03/2016 | 8.08p | 8.08p | 6.80p | 7.23p | 353096 |
29/02/2016 | 7.23p | 7.23p | 6.59p | 6.80p | 410499 |
26/02/2016 | 7.44p | 7.44p | 6.80p | 7.23p | 219114 |
25/02/2016 | 7.44p | 7.44p | 7.23p | 7.44p | 248671 |
24/02/2016 | 8.50p | 8.93p | 7.23p | 7.44p | 848039 |
23/02/2016 | 9.78p | 13.60p | 6.80p | 8.50p | 1989902 |
22/02/2016 | 8.50p | 10.20p | 8.50p | 9.78p | 97363 |
19/02/2016 | 7.23p | 10.20p | 6.80p | 8.50p | 449701 |
18/02/2016 | 7.23p | 7.23p | 6.80p | 7.23p | 311 |
17/02/2016 | 8.08p | 8.08p | 6.80p | 7.23p | 184129 |
16/02/2016 | 8.50p | 9.52p | 6.80p | 7.65p | 324426 |
15/02/2016 | 6.38p | 6.38p | 6.12p | 6.38p | 6811 |
12/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
11/02/2016 | 6.38p | 6.38p | 6.12p | 6.38p | 353 |
10/02/2016 | 6.38p | 6.38p | 5.95p | 6.38p | 22928 |
09/02/2016 | 6.38p | 6.38p | 6.12p | 6.38p | 2256 |
08/02/2016 | 6.38p | 6.38p | 6.12p | 6.38p | 22136 |
05/02/2016 | 6.38p | 8.08p | 6.16p | 6.38p | 14832 |
04/02/2016 | 6.38p | 6.38p | 6.12p | 6.38p | 11765 |
03/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
02/02/2016 | 6.38p | 6.38p | 5.96p | 6.38p | 471 |
01/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
29/01/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
28/01/2016 | 6.38p | 6.38p | 5.95p | 6.38p | 23529 |
27/01/2016 | 6.38p | 7.65p | 6.38p | 6.38p | 0 |
26/01/2016 | 6.38p | 8.08p | 6.38p | 6.38p | 0 |
25/01/2016 | 6.38p | 8.08p | 6.38p | 6.38p | 0 |
22/01/2016 | 6.38p | 6.38p | 6.29p | 6.38p | 11765 |
21/01/2016 | 6.38p | 6.38p | 5.96p | 6.38p | 1176 |
20/01/2016 | 6.38p | 6.46p | 6.38p | 6.38p | 5264 |
19/01/2016 | 6.80p | 6.80p | 5.95p | 6.38p | 67059 |
18/01/2016 | 6.80p | 8.08p | 5.95p | 6.80p | 7053 |
15/01/2016 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
14/01/2016 | 6.80p | 7.23p | 6.80p | 6.80p | 2810 |
13/01/2016 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
12/01/2016 | 7.65p | 8.08p | 5.95p | 6.80p | 123529 |
11/01/2016 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
08/01/2016 | 6.80p | 8.08p | 6.80p | 7.65p | 0 |
07/01/2016 | 6.80p | 6.80p | 6.16p | 6.80p | 22621 |
06/01/2016 | 6.80p | 7.01p | 6.80p | 6.80p | 8824 |
05/01/2016 | 7.65p | 7.65p | 6.80p | 6.80p | 18146 |
04/01/2016 | 8.08p | 8.08p | 6.04p | 7.65p | 151173 |
31/12/2015 | 8.08p | 8.08p | 6.89p | 8.08p | 11937 |
30/12/2015 | 8.08p | 8.08p | 6.80p | 8.08p | 6115 |
29/12/2015 | 8.08p | 8.08p | 8.08p | 8.08p | 0 |
24/12/2015 | 8.08p | 8.08p | 8.08p | 8.08p | 0 |
23/12/2015 | 8.08p | 8.50p | 7.65p | 8.08p | 0 |
22/12/2015 | 7.65p | 8.08p | 7.65p | 8.08p | 1805 |
21/12/2015 | 6.38p | 8.08p | 6.38p | 7.65p | 10588 |
18/12/2015 | 7.23p | 7.57p | 7.23p | 7.23p | 941 |
17/12/2015 | 7.23p | 9.78p | 6.80p | 7.23p | 3835 |
16/12/2015 | 7.23p | 7.23p | 7.23p | 7.23p | 0 |
15/12/2015 | 7.23p | 7.57p | 7.23p | 7.23p | 2353 |
14/12/2015 | 7.23p | 7.61p | 7.23p | 7.23p | 1249 |
11/12/2015 | 8.08p | 8.08p | 6.80p | 7.23p | 5898 |
10/12/2015 | 8.08p | 8.08p | 6.80p | 8.08p | 11097 |
09/12/2015 | 8.50p | 8.50p | 7.65p | 8.08p | 46986 |
08/12/2015 | 8.50p | 10.63p | 8.50p | 8.50p | 0 |
07/12/2015 | 8.50p | 10.63p | 8.50p | 8.50p | 0 |
04/12/2015 | 8.93p | 10.63p | 7.82p | 8.50p | 56923 |
03/12/2015 | 8.93p | 8.93p | 8.50p | 8.93p | 6618 |
02/12/2015 | 8.08p | 9.78p | 8.08p | 8.93p | 22668 |
01/12/2015 | 9.35p | 9.35p | 7.65p | 8.08p | 44582 |
30/11/2015 | 9.35p | 10.20p | 8.50p | 9.35p | 62384 |
27/11/2015 | 8.08p | 9.95p | 8.08p | 9.35p | 104745 |
26/11/2015 | 8.08p | 9.78p | 7.91p | 8.08p | 12856 |
25/11/2015 | 8.93p | 8.93p | 8.08p | 8.08p | 37084 |
24/11/2015 | 8.93p | 8.93p | 8.51p | 8.93p | 24305 |
23/11/2015 | 8.93p | 9.01p | 8.50p | 8.93p | 11043 |
20/11/2015 | 7.65p | 9.14p | 7.65p | 8.93p | 83798 |
19/11/2015 | 11.48p | 11.48p | 7.57p | 7.65p | 197503 |
18/11/2015 | 11.90p | 11.90p | 9.78p | 11.48p | 14294 |
17/11/2015 | 11.90p | 11.90p | 11.90p | 11.90p | 0 |
16/11/2015 | 11.90p | 12.32p | 11.90p | 11.90p | 260 |
13/11/2015 | 11.90p | 11.90p | 11.90p | 11.90p | 0 |
12/11/2015 | 13.18p | 13.18p | 11.05p | 11.90p | 32353 |
11/11/2015 | 13.18p | 13.18p | 11.90p | 13.18p | 0 |
10/11/2015 | 13.60p | 13.60p | 11.93p | 13.18p | 5882 |
09/11/2015 | 13.60p | 13.60p | 12.76p | 13.60p | 8188 |
06/11/2015 | 13.18p | 13.60p | 13.18p | 13.60p | 2941 |
05/11/2015 | 13.18p | 13.29p | 13.18p | 13.18p | 2941 |
04/11/2015 | 12.75p | 13.60p | 12.75p | 13.18p | 2941 |
03/11/2015 | 12.75p | 12.91p | 12.40p | 12.75p | 17647 |
02/11/2015 | 12.75p | 12.75p | 12.37p | 12.75p | 133 |
30/10/2015 | 12.75p | 12.75p | 11.48p | 12.75p | 3944 |
29/10/2015 | 12.75p | 13.18p | 12.33p | 12.75p | 0 |
28/10/2015 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
27/10/2015 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
26/10/2015 | 11.90p | 12.75p | 11.87p | 12.75p | 1280 |
23/10/2015 | 13.60p | 14.03p | 11.32p | 11.90p | 37321 |
22/10/2015 | 13.60p | 14.03p | 12.33p | 13.60p | 10347 |
21/10/2015 | 12.33p | 13.93p | 12.33p | 13.60p | 21118 |
20/10/2015 | 12.33p | 12.33p | 11.06p | 12.33p | 6179 |
19/10/2015 | 12.33p | 12.56p | 11.90p | 12.33p | 28755 |
16/10/2015 | 12.33p | 12.33p | 11.90p | 12.33p | 4706 |
15/10/2015 | 13.18p | 13.18p | 11.26p | 12.33p | 7414 |
14/10/2015 | 13.18p | 13.18p | 12.91p | 13.18p | 12 |
13/10/2015 | 12.75p | 13.18p | 12.75p | 13.18p | 8235 |
12/10/2015 | 13.60p | 13.60p | 12.33p | 12.75p | 7645 |
09/10/2015 | 13.60p | 13.60p | 13.60p | 13.60p | 0 |
08/10/2015 | 13.60p | 13.60p | 13.60p | 13.60p | 0 |
07/10/2015 | 13.60p | 13.75p | 13.60p | 13.60p | 882 |
06/10/2015 | 13.60p | 13.60p | 11.48p | 13.60p | 1247 |
05/10/2015 | 13.60p | 13.85p | 12.84p | 13.60p | 10231 |
02/10/2015 | 13.60p | 13.88p | 13.60p | 13.60p | 9412 |
01/10/2015 | 11.90p | 14.43p | 11.90p | 13.60p | 87200 |
30/09/2015 | 11.90p | 12.73p | 9.78p | 11.90p | 2419 |
29/09/2015 | 14.45p | 14.45p | 9.78p | 11.90p | 71380 |
28/09/2015 | 14.45p | 14.45p | 14.45p | 14.45p | 0 |
25/09/2015 | 14.45p | 14.45p | 12.33p | 14.45p | 141 |
24/09/2015 | 14.88p | 14.88p | 13.60p | 14.45p | 14826 |
23/09/2015 | 15.73p | 15.73p | 14.45p | 14.88p | 18175 |
22/09/2015 | 15.73p | 15.73p | 14.46p | 15.73p | 24192 |
21/09/2015 | 14.88p | 15.73p | 14.48p | 15.73p | 69083 |
18/09/2015 | 14.88p | 14.96p | 13.81p | 14.88p | 13614 |
17/09/2015 | 15.73p | 15.94p | 13.69p | 14.88p | 83145 |
16/09/2015 | 15.73p | 16.15p | 14.48p | 15.73p | 1412 |
15/09/2015 | 15.73p | 15.73p | 14.45p | 15.73p | 18235 |
14/09/2015 | 15.73p | 15.73p | 15.73p | 15.73p | 0 |
11/09/2015 | 16.15p | 16.15p | 14.46p | 15.73p | 13529 |
10/09/2015 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
09/09/2015 | 16.15p | 16.15p | 15.34p | 16.15p | 11137 |
08/09/2015 | 16.15p | 16.91p | 14.03p | 16.15p | 12324 |
07/09/2015 | 16.15p | 16.65p | 15.47p | 16.15p | 23914 |
04/09/2015 | 15.73p | 16.48p | 15.73p | 16.15p | 5882 |
03/09/2015 | 15.30p | 16.07p | 15.30p | 15.30p | 18721 |
02/09/2015 | 15.73p | 16.15p | 15.30p | 15.30p | 607 |
01/09/2015 | 15.73p | 15.73p | 15.30p | 15.73p | 4653 |
28/08/2015 | 17.00p | 17.00p | 15.30p | 15.73p | 59350 |
27/08/2015 | 17.00p | 18.01p | 16.16p | 17.00p | 48521 |
26/08/2015 | 18.70p | 18.70p | 15.73p | 17.00p | 125348 |
25/08/2015 | 16.58p | 22.10p | 15.73p | 15.73p | 294670 |
24/08/2015 | 14.45p | 18.52p | 13.60p | 16.58p | 111527 |
21/08/2015 | 14.45p | 14.79p | 13.60p | 14.45p | 4706 |
20/08/2015 | 14.45p | 14.45p | 13.60p | 14.45p | 1808 |
19/08/2015 | 14.45p | 14.88p | 11.05p | 14.45p | 4521 |
18/08/2015 | 14.45p | 14.45p | 13.60p | 14.45p | 1983 |
17/08/2015 | 14.45p | 15.13p | 13.60p | 14.45p | 24115 |
14/08/2015 | 14.88p | 14.88p | 11.05p | 14.45p | 1336 |
13/08/2015 | 14.45p | 14.88p | 13.60p | 14.88p | 20304 |
12/08/2015 | 14.88p | 14.88p | 13.60p | 14.45p | 5882 |
11/08/2015 | 14.88p | 14.88p | 13.60p | 14.88p | 21206 |
10/08/2015 | 14.03p | 15.30p | 14.03p | 14.88p | 66952 |
07/08/2015 | 14.03p | 14.28p | 13.73p | 14.03p | 9600 |
06/08/2015 | 13.60p | 14.31p | 13.60p | 14.03p | 42568 |
05/08/2015 | 13.60p | 13.60p | 12.75p | 13.60p | 4065 |
04/08/2015 | 14.45p | 14.45p | 13.18p | 13.60p | 53051 |
03/08/2015 | 14.45p | 14.53p | 14.45p | 14.45p | 2030 |
31/07/2015 | 14.45p | 14.45p | 13.60p | 14.45p | 5662 |
30/07/2015 | 14.45p | 14.53p | 14.45p | 14.45p | 2353 |
29/07/2015 | 14.45p | 14.62p | 11.05p | 14.45p | 3794 |
28/07/2015 | 14.45p | 14.45p | 14.45p | 14.45p | 0 |
27/07/2015 | 14.45p | 14.45p | 14.45p | 14.45p | 0 |
24/07/2015 | 14.45p | 14.53p | 11.05p | 14.45p | 11765 |
23/07/2015 | 14.45p | 14.45p | 13.69p | 14.45p | 7115 |
22/07/2015 | 14.45p | 14.45p | 14.36p | 14.45p | 140 |
21/07/2015 | 14.88p | 14.88p | 14.45p | 14.45p | 125763 |
20/07/2015 | 14.88p | 14.88p | 14.66p | 14.88p | 4011 |
17/07/2015 | 15.73p | 15.73p | 14.28p | 15.73p | 16471 |
16/07/2015 | 15.73p | 15.73p | 14.37p | 15.73p | 5479 |
15/07/2015 | 15.73p | 15.73p | 14.49p | 15.73p | 13769 |
14/07/2015 | 15.73p | 15.73p | 15.29p | 15.73p | 2491 |
13/07/2015 | 15.73p | 15.94p | 12.75p | 15.73p | 30588 |
10/07/2015 | 16.15p | 16.15p | 15.05p | 15.73p | 8007 |
09/07/2015 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
08/07/2015 | 16.15p | 17.84p | 16.15p | 16.15p | 84074 |
07/07/2015 | 17.00p | 17.00p | 15.24p | 16.15p | 14996 |
06/07/2015 | 18.28p | 18.28p | 15.30p | 17.00p | 14213 |
03/07/2015 | 18.28p | 18.28p | 18.28p | 18.28p | 0 |
02/07/2015 | 18.28p | 18.28p | 15.31p | 18.28p | 3155 |
01/07/2015 | 18.28p | 18.28p | 15.30p | 18.28p | 8345 |
30/06/2015 | 18.28p | 18.28p | 15.39p | 18.28p | 13036 |
29/06/2015 | 18.28p | 19.13p | 15.73p | 18.28p | 24046 |
26/06/2015 | 14.88p | 19.13p | 14.88p | 18.28p | 13118 |
25/06/2015 | 19.13p | 19.13p | 14.66p | 16.15p | 79541 |
24/06/2015 | 19.13p | 19.13p | 17.00p | 19.13p | 16294 |
*Close Price adjusted for both dividends and splits