Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/04/2016 | 6.50p | 7.00p | 6.50p | 6.88p | 501404 |
07/04/2016 | 6.00p | 6.50p | 6.00p | 6.50p | 290620 |
06/04/2016 | 6.00p | 6.00p | 5.75p | 6.00p | 20877 |
05/04/2016 | 6.00p | 6.00p | 5.75p | 6.00p | 41000 |
04/04/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
01/04/2016 | 6.00p | 6.00p | 5.88p | 6.00p | 488081 |
31/03/2016 | 6.63p | 6.63p | 5.63p | 6.00p | 606652 |
30/03/2016 | 6.63p | 6.90p | 6.41p | 6.63p | 162000 |
29/03/2016 | 6.25p | 6.63p | 6.16p | 6.63p | 179425 |
24/03/2016 | 6.25p | 6.47p | 6.13p | 6.25p | 10010 |
23/03/2016 | 6.25p | 6.25p | 6.11p | 6.25p | 910 |
22/03/2016 | 6.25p | 6.25p | 6.13p | 6.25p | 100000 |
21/03/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
18/03/2016 | 6.25p | 6.47p | 6.10p | 6.25p | 358000 |
17/03/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
16/03/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
15/03/2016 | 6.25p | 6.50p | 6.00p | 6.25p | 94952 |
14/03/2016 | 6.50p | 6.50p | 6.00p | 6.25p | 233701 |
11/03/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
10/03/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
09/03/2016 | 6.50p | 6.50p | 6.25p | 6.50p | 51781 |
08/03/2016 | 6.63p | 6.63p | 6.30p | 6.50p | 235478 |
07/03/2016 | 6.75p | 6.75p | 6.50p | 6.63p | 11456 |
04/03/2016 | 6.75p | 6.86p | 6.70p | 6.75p | 100000 |
03/03/2016 | 6.75p | 6.90p | 6.75p | 6.75p | 1348 |
02/03/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
01/03/2016 | 6.63p | 6.75p | 6.63p | 6.75p | 0 |
29/02/2016 | 6.63p | 6.63p | 6.30p | 6.63p | 102968 |
26/02/2016 | 6.38p | 6.75p | 6.38p | 6.63p | 149629 |
25/02/2016 | 6.25p | 6.58p | 6.08p | 6.38p | 102289 |
24/02/2016 | 6.13p | 6.25p | 6.13p | 6.25p | 31754 |
23/02/2016 | 6.13p | 6.17p | 6.08p | 6.13p | 17020 |
22/02/2016 | 6.25p | 6.25p | 6.00p | 6.13p | 19703 |
19/02/2016 | 6.25p | 6.29p | 6.00p | 6.25p | 49805 |
18/02/2016 | 6.25p | 6.29p | 6.08p | 6.25p | 15005 |
17/02/2016 | 6.25p | 6.30p | 6.08p | 6.25p | 57984 |
16/02/2016 | 6.25p | 6.25p | 6.08p | 6.25p | 40 |
15/02/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 175820 |
12/02/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 200000 |
11/02/2016 | 6.38p | 6.43p | 6.00p | 6.25p | 80010 |
10/02/2016 | 6.50p | 6.70p | 6.25p | 6.38p | 174549 |
09/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
08/02/2016 | 6.50p | 6.50p | 6.38p | 6.50p | 0 |
05/02/2016 | 6.75p | 6.80p | 6.25p | 6.38p | 222839 |
04/02/2016 | 6.75p | 6.88p | 6.75p | 6.75p | 0 |
03/02/2016 | 6.38p | 6.95p | 6.38p | 6.75p | 110228 |
02/02/2016 | 6.25p | 6.50p | 6.25p | 6.38p | 310788 |
01/02/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
29/01/2016 | 6.25p | 6.48p | 6.25p | 6.25p | 7598 |
28/01/2016 | 6.13p | 6.47p | 6.00p | 6.25p | 189308 |
27/01/2016 | 6.75p | 6.90p | 5.80p | 6.13p | 209538 |
26/01/2016 | 6.75p | 6.89p | 6.75p | 6.75p | 22111 |
25/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
22/01/2016 | 6.75p | 6.90p | 6.51p | 6.75p | 15101 |
21/01/2016 | 7.13p | 7.13p | 6.60p | 6.75p | 126944 |
20/01/2016 | 7.38p | 7.38p | 7.01p | 7.13p | 47777 |
19/01/2016 | 7.38p | 7.70p | 7.38p | 7.38p | 45684 |
18/01/2016 | 7.50p | 7.70p | 7.33p | 7.38p | 161692 |
15/01/2016 | 7.25p | 7.50p | 7.15p | 7.50p | 109720 |
14/01/2016 | 7.25p | 7.48p | 7.25p | 7.25p | 16684 |
13/01/2016 | 7.25p | 7.43p | 7.10p | 7.25p | 31357 |
12/01/2016 | 7.25p | 7.44p | 7.06p | 7.25p | 83087 |
11/01/2016 | 7.25p | 7.40p | 7.05p | 7.25p | 124941 |
08/01/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
07/01/2016 | 7.38p | 7.38p | 7.00p | 7.25p | 50000 |
06/01/2016 | 7.50p | 7.50p | 7.00p | 7.38p | 326767 |
05/01/2016 | 7.00p | 7.50p | 7.00p | 7.50p | 113492 |
04/01/2016 | 6.88p | 7.00p | 6.85p | 7.00p | 120678 |
31/12/2015 | 7.13p | 7.13p | 6.88p | 6.88p | 28346 |
30/12/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
29/12/2015 | 7.13p | 7.23p | 7.13p | 7.13p | 6911 |
24/12/2015 | 6.88p | 7.25p | 6.88p | 7.13p | 501960 |
23/12/2015 | 6.88p | 7.00p | 6.75p | 6.88p | 8183 |
22/12/2015 | 7.13p | 7.13p | 6.88p | 6.88p | 30000 |
21/12/2015 | 7.38p | 7.38p | 7.00p | 7.13p | 125101 |
18/12/2015 | 7.38p | 7.40p | 7.25p | 7.38p | 91818 |
17/12/2015 | 7.63p | 7.63p | 7.38p | 7.38p | 13733 |
16/12/2015 | 8.25p | 8.25p | 7.50p | 7.63p | 118107 |
15/12/2015 | 8.25p | 8.25p | 8.23p | 8.25p | 5471 |
14/12/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 34932 |
11/12/2015 | 8.38p | 8.38p | 8.25p | 8.25p | 73058 |
10/12/2015 | 8.25p | 8.38p | 8.25p | 8.38p | 254545 |
09/12/2015 | 9.13p | 9.13p | 8.25p | 8.25p | 340187 |
08/12/2015 | 9.13p | 9.30p | 8.82p | 9.13p | 74766 |
07/12/2015 | 9.13p | 9.38p | 8.79p | 9.13p | 126165 |
04/12/2015 | 9.25p | 9.40p | 8.79p | 9.13p | 46116 |
03/12/2015 | 8.50p | 9.25p | 8.50p | 9.25p | 202720 |
02/12/2015 | 8.50p | 8.70p | 8.50p | 8.50p | 84039 |
01/12/2015 | 8.75p | 8.75p | 8.30p | 8.50p | 145895 |
30/11/2015 | 8.50p | 8.84p | 8.50p | 8.75p | 72661 |
27/11/2015 | 8.38p | 8.68p | 8.38p | 8.50p | 35715 |
26/11/2015 | 9.13p | 9.13p | 8.25p | 8.38p | 113128 |
25/11/2015 | 9.13p | 9.38p | 8.80p | 9.13p | 129898 |
24/11/2015 | 8.38p | 9.13p | 8.38p | 9.13p | 131828 |
23/11/2015 | 8.38p | 8.75p | 8.38p | 8.38p | 48324 |
20/11/2015 | 8.63p | 8.89p | 8.37p | 8.50p | 32403 |
19/11/2015 | 8.63p | 8.85p | 8.63p | 8.63p | 13869 |
18/11/2015 | 8.63p | 8.63p | 8.36p | 8.63p | 23760 |
17/11/2015 | 8.50p | 8.64p | 8.50p | 8.63p | 40000 |
16/11/2015 | 8.25p | 9.25p | 8.25p | 8.50p | 872394 |
13/11/2015 | 7.13p | 8.60p | 7.13p | 8.25p | 786013 |
12/11/2015 | 6.75p | 7.44p | 6.75p | 7.13p | 346410 |
11/11/2015 | 6.75p | 6.99p | 6.60p | 6.75p | 234896 |
10/11/2015 | 6.50p | 6.75p | 6.35p | 6.75p | 403587 |
09/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
06/11/2015 | 6.25p | 6.50p | 6.25p | 6.50p | 217000 |
05/11/2015 | 6.25p | 6.40p | 6.25p | 6.25p | 751 |
04/11/2015 | 6.75p | 6.85p | 6.01p | 6.25p | 389436 |
03/11/2015 | 6.50p | 7.75p | 6.16p | 6.75p | 1078429 |
02/11/2015 | 6.00p | 6.07p | 5.75p | 6.00p | 125000 |
30/10/2015 | 6.00p | 6.00p | 5.81p | 6.00p | 10000 |
29/10/2015 | 6.00p | 6.12p | 5.81p | 6.00p | 16594 |
28/10/2015 | 6.00p | 6.00p | 5.69p | 6.00p | 287506 |
27/10/2015 | 6.13p | 6.13p | 5.77p | 6.00p | 30000 |
26/10/2015 | 6.00p | 6.10p | 5.75p | 6.00p | 94675 |
23/10/2015 | 6.13p | 6.18p | 6.00p | 6.00p | 82692 |
22/10/2015 | 6.13p | 6.24p | 6.00p | 6.13p | 56347 |
21/10/2015 | 6.13p | 6.24p | 6.13p | 6.13p | 45663 |
20/10/2015 | 6.63p | 6.63p | 6.00p | 6.13p | 275310 |
19/10/2015 | 6.88p | 6.88p | 6.50p | 6.75p | 34781 |
16/10/2015 | 6.88p | 6.90p | 6.50p | 6.88p | 11521 |
15/10/2015 | 6.75p | 6.95p | 6.51p | 6.88p | 34162 |
14/10/2015 | 7.00p | 7.00p | 6.50p | 6.75p | 144630 |
13/10/2015 | 6.75p | 7.00p | 6.75p | 7.00p | 78900 |
12/10/2015 | 7.50p | 7.50p | 6.55p | 6.75p | 339811 |
09/10/2015 | 7.50p | 7.50p | 7.25p | 7.50p | 25984 |
08/10/2015 | 7.50p | 7.50p | 7.05p | 7.50p | 150000 |
07/10/2015 | 7.75p | 7.75p | 7.40p | 7.50p | 48151 |
06/10/2015 | 7.75p | 7.75p | 7.51p | 7.75p | 43891 |
05/10/2015 | 7.75p | 7.75p | 7.50p | 7.75p | 46381 |
02/10/2015 | 7.63p | 7.75p | 7.50p | 7.75p | 105500 |
01/10/2015 | 7.63p | 7.80p | 7.25p | 7.63p | 59750 |
30/09/2015 | 7.50p | 7.80p | 7.25p | 7.63p | 17970 |
29/09/2015 | 7.63p | 7.70p | 7.25p | 7.50p | 196331 |
28/09/2015 | 7.50p | 7.75p | 7.50p | 7.63p | 208754 |
25/09/2015 | 7.75p | 7.75p | 7.50p | 7.50p | 15000 |
24/09/2015 | 8.13p | 8.25p | 7.50p | 7.75p | 128500 |
23/09/2015 | 8.25p | 8.75p | 8.13p | 8.13p | 165000 |
22/09/2015 | 8.00p | 8.25p | 8.00p | 8.25p | 27424 |
21/09/2015 | 8.00p | 8.05p | 8.00p | 8.00p | 380000 |
18/09/2015 | 8.13p | 8.14p | 8.00p | 8.00p | 17246 |
17/09/2015 | 8.50p | 8.50p | 8.01p | 8.13p | 106925 |
16/09/2015 | 8.63p | 8.64p | 8.50p | 8.50p | 45787 |
15/09/2015 | 8.63p | 8.75p | 7.60p | 8.63p | 442144 |
14/09/2015 | 9.25p | 9.30p | 8.50p | 8.63p | 517570 |
11/09/2015 | 9.25p | 9.43p | 9.10p | 9.25p | 167621 |
10/09/2015 | 8.25p | 10.00p | 8.25p | 9.25p | 1307607 |
09/09/2015 | 7.25p | 8.50p | 7.11p | 8.25p | 902161 |
08/09/2015 | 7.00p | 7.45p | 7.00p | 7.25p | 252891 |
07/09/2015 | 6.63p | 7.13p | 6.63p | 7.00p | 776747 |
04/09/2015 | 6.13p | 6.90p | 6.13p | 6.63p | 402964 |
03/09/2015 | 6.00p | 6.25p | 6.00p | 6.13p | 82400 |
02/09/2015 | 6.25p | 6.25p | 6.00p | 6.00p | 118463 |
01/09/2015 | 5.88p | 6.25p | 5.88p | 6.25p | 124524 |
28/08/2015 | 5.50p | 5.90p | 5.50p | 5.88p | 340481 |
27/08/2015 | 5.50p | 5.75p | 5.31p | 5.50p | 94204 |
26/08/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
25/08/2015 | 5.50p | 5.70p | 5.31p | 5.50p | 100600 |
24/08/2015 | 6.00p | 6.00p | 5.50p | 5.50p | 77126 |
21/08/2015 | 5.88p | 6.00p | 5.88p | 6.00p | 0 |
20/08/2015 | 5.75p | 6.25p | 5.75p | 5.88p | 520000 |
19/08/2015 | 5.88p | 5.88p | 5.50p | 5.75p | 117241 |
18/08/2015 | 6.00p | 6.00p | 5.80p | 5.88p | 86413 |
17/08/2015 | 5.75p | 6.20p | 5.75p | 6.00p | 318117 |
14/08/2015 | 5.88p | 5.89p | 5.58p | 5.75p | 128523 |
13/08/2015 | 5.88p | 5.95p | 5.88p | 5.88p | 45888 |
12/08/2015 | 5.88p | 6.10p | 5.58p | 6.10p | 38054 |
11/08/2015 | 5.88p | 6.10p | 5.55p | 5.88p | 277104 |
10/08/2015 | 5.88p | 5.98p | 5.70p | 5.88p | 168245 |
07/08/2015 | 5.75p | 6.20p | 5.75p | 5.88p | 804719 |
06/08/2015 | 5.00p | 6.05p | 5.00p | 5.75p | 960220 |
05/08/2015 | 4.88p | 5.20p | 4.85p | 5.00p | 21419 |
04/08/2015 | 5.38p | 5.38p | 4.75p | 4.88p | 158080 |
03/08/2015 | 5.88p | 5.88p | 5.25p | 5.38p | 611398 |
31/07/2015 | 5.13p | 5.75p | 5.10p | 5.50p | 483943 |
30/07/2015 | 4.63p | 5.00p | 4.63p | 5.00p | 521252 |
29/07/2015 | 4.88p | 4.88p | 4.63p | 4.63p | 30651 |
28/07/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
27/07/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 3640 |
24/07/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
23/07/2015 | 4.88p | 4.88p | 4.80p | 4.88p | 4459 |
22/07/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 36418 |
21/07/2015 | 4.88p | 4.88p | 4.75p | 4.88p | 70000 |
20/07/2015 | 5.13p | 5.13p | 4.75p | 4.88p | 45438 |
17/07/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
16/07/2015 | 5.00p | 5.08p | 4.75p | 4.88p | 170736 |
15/07/2015 | 5.13p | 5.13p | 4.80p | 5.00p | 164672 |
14/07/2015 | 5.25p | 5.30p | 4.88p | 5.13p | 1169826 |
13/07/2015 | 5.25p | 5.25p | 5.00p | 5.25p | 57260 |
10/07/2015 | 5.50p | 5.50p | 5.06p | 5.25p | 223380 |
09/07/2015 | 5.88p | 5.88p | 5.50p | 5.50p | 97504 |
08/07/2015 | 6.38p | 6.38p | 5.75p | 5.88p | 397178 |
07/07/2015 | 7.38p | 7.45p | 7.00p | 7.25p | 18095 |
06/07/2015 | 7.38p | 7.38p | 7.06p | 7.38p | 36466 |
03/07/2015 | 7.25p | 7.60p | 7.17p | 7.38p | 229766 |
02/07/2015 | 7.38p | 7.40p | 6.75p | 7.25p | 428500 |
01/07/2015 | 6.38p | 9.32p | 6.38p | 7.38p | 2392674 |
30/06/2015 | 6.38p | 6.48p | 6.38p | 6.38p | 65888 |
29/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
26/06/2015 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
*Close Price adjusted for both dividends and splits