Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/07/2016 | 3.41p | 3.43p | 3.39p | 3.40p | 19086 |
21/07/2016 | 3.40p | 3.42p | 3.40p | 3.42p | 4143 |
20/07/2016 | 3.40p | 3.40p | 3.28p | 3.38p | 97885 |
19/07/2016 | 3.39p | 3.41p | 3.36p | 3.38p | 9298 |
18/07/2016 | 3.40p | 3.41p | 3.40p | 3.41p | 2107 |
15/07/2016 | 3.44p | 3.44p | 3.38p | 3.38p | 14950 |
14/07/2016 | 3.45p | 3.45p | 3.44p | 3.44p | 50 |
13/07/2016 | 3.44p | 3.44p | 3.40p | 3.40p | 15369 |
12/07/2016 | 3.34p | 3.44p | 3.34p | 3.43p | 13514 |
11/07/2016 | 3.20p | 3.33p | 3.20p | 3.33p | 18373 |
08/07/2016 | 3.15p | 3.18p | 3.11p | 3.16p | 5282 |
07/07/2016 | 3.05p | 3.11p | 3.05p | 3.11p | 36572 |
06/07/2016 | 3.10p | 3.10p | 2.96p | 2.99p | 11729 |
05/07/2016 | 3.24p | 3.27p | 3.09p | 3.10p | 0 |
04/07/2016 | 3.32p | 3.32p | 3.27p | 3.27p | 3968 |
01/07/2016 | 3.28p | 3.29p | 3.23p | 3.28p | 21889 |
30/06/2016 | 3.23p | 3.28p | 3.23p | 3.27p | 36968 |
29/06/2016 | 3.30p | 3.30p | 3.20p | 3.21p | 57089 |
28/06/2016 | 3.21p | 3.24p | 3.21p | 3.23p | 6154 |
27/06/2016 | 3.48p | 3.48p | 3.17p | 3.17p | 7686 |
24/06/2016 | 3.25p | 3.41p | 3.25p | 3.40p | 22361 |
23/06/2016 | 3.71p | 3.90p | 3.71p | 3.86p | 9023 |
22/06/2016 | 3.68p | 3.69p | 3.68p | 3.69p | 771 |
21/06/2016 | 3.70p | 3.70p | 3.66p | 3.66p | 2862 |
20/06/2016 | 3.56p | 3.66p | 3.56p | 3.66p | 11442 |
17/06/2016 | 3.49p | 3.55p | 3.49p | 3.53p | 207726 |
16/06/2016 | 3.50p | 3.55p | 3.42p | 3.44p | 0 |
15/06/2016 | 3.56p | 3.56p | 3.55p | 3.55p | 10852 |
14/06/2016 | 3.70p | 3.70p | 3.59p | 3.59p | 14989 |
13/06/2016 | 3.86p | 3.86p | 3.72p | 3.73p | 11093 |
10/06/2016 | 3.90p | 3.90p | 3.89p | 3.89p | 31454 |
09/06/2016 | 3.97p | 3.97p | 3.89p | 3.93p | 10105 |
08/06/2016 | 3.98p | 3.98p | 3.93p | 3.93p | 22138 |
07/06/2016 | 3.96p | 3.96p | 3.96p | 3.96p | 11554 |
06/06/2016 | 4.10p | 4.10p | 3.87p | 3.93p | 158135 |
03/06/2016 | 4.20p | 4.20p | 4.18p | 4.20p | 11576 |
02/06/2016 | 4.20p | 4.23p | 4.18p | 4.23p | 0 |
01/06/2016 | 4.25p | 4.25p | 4.20p | 4.20p | 52394 |
31/05/2016 | 4.15p | 4.22p | 4.15p | 4.22p | 25227 |
27/05/2016 | 4.05p | 4.09p | 4.05p | 4.07p | 12003 |
26/05/2016 | 3.97p | 4.04p | 3.97p | 4.01p | 26398 |
25/05/2016 | 3.92p | 3.99p | 3.89p | 3.97p | 422481 |
24/05/2016 | 3.86p | 3.90p | 3.86p | 3.90p | 1771 |
23/05/2016 | 3.90p | 3.90p | 3.86p | 3.86p | 736 |
20/05/2016 | 3.89p | 3.90p | 3.88p | 3.90p | 11724 |
19/05/2016 | 3.90p | 3.91p | 3.83p | 3.87p | 0 |
18/05/2016 | 3.81p | 3.89p | 3.81p | 3.89p | 8489 |
17/05/2016 | 3.81p | 3.82p | 3.81p | 3.82p | 6845 |
16/05/2016 | 3.80p | 3.85p | 3.78p | 3.84p | 30200 |
13/05/2016 | 3.90p | 3.90p | 3.80p | 3.81p | 244 |
12/05/2016 | 4.14p | 4.14p | 3.92p | 3.93p | 11792 |
11/05/2016 | 4.20p | 4.26p | 4.20p | 4.26p | 9906 |
10/05/2016 | 4.17p | 4.23p | 4.17p | 4.19p | 10370 |
09/05/2016 | 4.15p | 4.17p | 4.15p | 4.16p | 11356 |
06/05/2016 | 4.18p | 4.18p | 4.14p | 4.16p | 28076 |
05/05/2016 | 4.20p | 4.20p | 4.16p | 4.17p | 38046 |
04/05/2016 | 4.22p | 4.24p | 4.16p | 4.18p | 0 |
03/05/2016 | 4.17p | 4.22p | 4.17p | 4.22p | 11455 |
29/04/2016 | 4.30p | 4.30p | 4.20p | 4.22p | 9395 |
28/04/2016 | 4.17p | 4.30p | 4.17p | 4.30p | 2285 |
27/04/2016 | 4.18p | 4.20p | 4.17p | 4.18p | 33854 |
26/04/2016 | 4.19p | 4.20p | 4.16p | 4.18p | 13028 |
25/04/2016 | 4.25p | 4.25p | 4.19p | 4.20p | 1634 |
22/04/2016 | 4.30p | 4.30p | 4.23p | 4.24p | 4959 |
21/04/2016 | 4.34p | 4.34p | 4.30p | 4.30p | 2812 |
20/04/2016 | 4.29p | 4.34p | 4.29p | 4.34p | 6845 |
19/04/2016 | 4.32p | 4.32p | 4.29p | 4.30p | 5955 |
18/04/2016 | 4.30p | 4.32p | 4.30p | 4.31p | 1289 |
15/04/2016 | 4.36p | 4.36p | 4.30p | 4.35p | 13739 |
14/04/2016 | 4.30p | 4.31p | 4.30p | 4.30p | 1084 |
13/04/2016 | 4.21p | 4.27p | 4.21p | 4.26p | 2241 |
12/04/2016 | 4.18p | 4.19p | 4.16p | 4.19p | 67923 |
11/04/2016 | 4.19p | 4.22p | 4.14p | 4.15p | 0 |
08/04/2016 | 4.07p | 4.15p | 4.05p | 4.15p | 4196 |
07/04/2016 | 4.07p | 4.11p | 4.01p | 4.01p | 0 |
06/04/2016 | 4.15p | 4.13p | 4.03p | 4.07p | 0 |
05/04/2016 | 4.18p | 4.18p | 4.08p | 4.09p | 13338 |
04/04/2016 | 4.15p | 4.22p | 4.13p | 4.18p | 0 |
01/04/2016 | 4.14p | 4.14p | 4.11p | 4.13p | 8220 |
31/03/2016 | 4.11p | 4.20p | 4.11p | 4.17p | 0 |
30/03/2016 | 4.07p | 4.13p | 4.05p | 4.13p | 9 |
29/03/2016 | 4.06p | 4.06p | 4.04p | 4.05p | 2090 |
24/03/2016 | 4.12p | 4.11p | 4.03p | 4.04p | 0 |
23/03/2016 | 4.14p | 4.14p | 4.09p | 4.11p | 0 |
22/03/2016 | 4.14p | 4.14p | 4.09p | 4.13p | 15699 |
21/03/2016 | 4.01p | 4.14p | 4.01p | 4.14p | 1089 |
18/03/2016 | 4.00p | 4.07p | 4.00p | 4.05p | 2082 |
17/03/2016 | 4.07p | 4.08p | 3.96p | 3.99p | 0 |
16/03/2016 | 4.12p | 4.12p | 4.01p | 4.03p | 0 |
15/03/2016 | 4.08p | 4.10p | 3.99p | 4.10p | 28769 |
14/03/2016 | 4.07p | 4.07p | 4.03p | 4.05p | 1511 |
11/03/2016 | 4.11p | 4.15p | 4.05p | 4.05p | 0 |
10/03/2016 | 4.15p | 4.15p | 4.07p | 4.11p | 62824 |
09/03/2016 | 4.18p | 4.18p | 4.11p | 4.12p | 0 |
08/03/2016 | 4.16p | 4.16p | 4.11p | 4.16p | 12013 |
07/03/2016 | 4.20p | 4.20p | 4.14p | 4.14p | 12062 |
04/03/2016 | 4.02p | 4.18p | 3.96p | 4.14p | 0 |
03/03/2016 | 4.11p | 4.13p | 4.00p | 4.03p | 0 |
02/03/2016 | 4.19p | 4.20p | 4.04p | 4.09p | 0 |
01/03/2016 | 4.19p | 4.19p | 4.12p | 4.14p | 12457 |
29/02/2016 | 4.08p | 4.17p | 4.08p | 4.17p | 200 |
26/02/2016 | 4.08p | 4.09p | 4.08p | 4.09p | 191002 |
25/02/2016 | 4.22p | 4.22p | 4.03p | 4.03p | 7890 |
24/02/2016 | 4.24p | 4.24p | 3.99p | 4.09p | 24925 |
23/02/2016 | 4.43p | 4.43p | 4.17p | 4.18p | 14388 |
22/02/2016 | 4.45p | 4.52p | 4.45p | 4.51p | 23448 |
19/02/2016 | 4.60p | 4.60p | 4.38p | 4.39p | 26167 |
18/02/2016 | 5.05p | 5.05p | 4.55p | 4.60p | 129 |
17/02/2016 | 4.85p | 5.00p | 4.78p | 4.99p | 0 |
16/02/2016 | 4.90p | 4.90p | 4.82p | 4.78p | 20943 |
15/02/2016 | 4.60p | 4.76p | 4.39p | 4.74p | 0 |
12/02/2016 | 4.42p | 4.43p | 4.38p | 4.39p | 20427 |
11/02/2016 | 4.55p | 4.60p | 4.42p | 4.43p | 40600 |
10/02/2016 | 4.35p | 4.64p | 4.35p | 4.60p | 2494 |
09/02/2016 | 4.58p | 4.58p | 4.39p | 4.51p | 3500 |
08/02/2016 | 4.98p | 4.98p | 4.56p | 4.56p | 3347 |
05/02/2016 | 4.99p | 5.00p | 4.91p | 4.93p | 0 |
04/02/2016 | 4.94p | 5.01p | 4.87p | 4.95p | 0 |
03/02/2016 | 4.95p | 5.01p | 4.86p | 4.91p | 0 |
02/02/2016 | 5.03p | 5.03p | 4.93p | 4.97p | 0 |
01/02/2016 | 5.00p | 5.03p | 4.93p | 5.03p | 0 |
29/01/2016 | 4.92p | 4.96p | 4.84p | 4.93p | 0 |
28/01/2016 | 4.97p | 5.03p | 4.86p | 4.88p | 0 |
27/01/2016 | 4.99p | 5.01p | 4.88p | 4.92p | 0 |
26/01/2016 | 4.85p | 4.95p | 4.85p | 4.94p | 29316 |
25/01/2016 | 4.85p | 4.91p | 4.85p | 4.89p | 208595 |
22/01/2016 | 4.76p | 4.92p | 4.71p | 4.86p | 0 |
21/01/2016 | 4.63p | 4.74p | 4.60p | 4.71p | 0 |
20/01/2016 | 4.70p | 4.70p | 4.59p | 4.63p | 151285 |
19/01/2016 | 4.61p | 4.81p | 4.61p | 4.78p | 32693 |
18/01/2016 | 4.50p | 4.61p | 4.50p | 4.61p | 2508 |
15/01/2016 | 4.73p | 4.73p | 4.59p | 4.59p | 5309 |
14/01/2016 | 4.50p | 4.72p | 4.49p | 4.71p | 0 |
13/01/2016 | 4.72p | 4.72p | 4.64p | 4.64p | 3070 |
12/01/2016 | 4.66p | 4.66p | 4.66p | 4.66p | 10142 |
11/01/2016 | 4.55p | 4.69p | 4.49p | 4.57p | 0 |
08/01/2016 | 4.85p | 4.85p | 4.60p | 4.63p | 14602 |
07/01/2016 | 4.67p | 4.88p | 4.62p | 4.78p | 0 |
06/01/2016 | 4.90p | 4.92p | 4.79p | 4.88p | 0 |
05/01/2016 | 5.04p | 5.04p | 4.91p | 4.91p | 11125 |
04/01/2016 | 5.10p | 5.10p | 4.95p | 4.94p | 5891 |
31/12/2015 | 5.10p | 5.16p | 5.09p | 5.12p | 0 |
30/12/2015 | 5.15p | 5.19p | 5.11p | 5.15p | 0 |
29/12/2015 | 5.01p | 5.16p | 4.98p | 5.17p | 82659 |
24/12/2015 | 4.98p | 5.01p | 4.95p | 4.98p | 0 |
23/12/2015 | 4.92p | 5.00p | 4.85p | 4.99p | 0 |
22/12/2015 | 4.86p | 4.86p | 4.84p | 4.85p | 16943 |
21/12/2015 | 4.75p | 4.89p | 4.75p | 4.87p | 11939 |
18/12/2015 | 4.91p | 5.00p | 4.88p | 4.93p | 0 |
17/12/2015 | 4.95p | 5.02p | 4.90p | 4.95p | 141829 |
16/12/2015 | 4.90p | 4.90p | 4.87p | 4.90p | 126097 |
15/12/2015 | 4.82p | 4.82p | 4.75p | 4.78p | 1564 |
14/12/2015 | 4.81p | 4.81p | 4.64p | 4.63p | 38368 |
11/12/2015 | 4.93p | 4.93p | 4.76p | 4.79p | 245 |
10/12/2015 | 4.90p | 4.95p | 4.85p | 4.87p | 326 |
09/12/2015 | 4.97p | 4.97p | 4.93p | 4.95p | 6037 |
08/12/2015 | 5.08p | 5.08p | 4.89p | 4.93p | 36860 |
07/12/2015 | 5.10p | 5.20p | 5.01p | 5.05p | 0 |
04/12/2015 | 5.05p | 5.17p | 5.01p | 5.09p | 0 |
03/12/2015 | 5.05p | 5.17p | 5.05p | 5.09p | 104467 |
02/12/2015 | 4.89p | 5.05p | 4.89p | 5.05p | 206461 |
01/12/2015 | 4.92p | 4.92p | 4.90p | 4.90p | 11445 |
30/11/2015 | 4.90p | 4.94p | 4.90p | 4.93p | 4607 |
27/11/2015 | 4.92p | 4.94p | 4.88p | 4.91p | 0 |
26/11/2015 | 4.83p | 4.92p | 4.83p | 4.91p | 20000 |
25/11/2015 | 4.84p | 4.84p | 4.84p | 4.84p | 56923 |
24/11/2015 | 4.86p | 4.86p | 4.82p | 4.83p | 562 |
23/11/2015 | 4.71p | 4.89p | 4.71p | 4.89p | 4728 |
20/11/2015 | 4.93p | 4.96p | 4.88p | 4.89p | 0 |
19/11/2015 | 4.99p | 4.99p | 4.92p | 4.92p | 2186 |
18/11/2015 | 4.95p | 4.95p | 4.94p | 4.95p | 2068 |
17/11/2015 | 4.86p | 4.93p | 4.86p | 4.93p | 5516 |
16/11/2015 | 4.66p | 4.83p | 4.63p | 4.81p | 0 |
13/11/2015 | 4.71p | 4.71p | 4.70p | 4.70p | 11200 |
12/11/2015 | 4.75p | 4.77p | 4.74p | 4.75p | 51412 |
11/11/2015 | 4.90p | 4.90p | 4.78p | 4.82p | 10001 |
10/11/2015 | 4.84p | 4.93p | 4.80p | 4.87p | 0 |
09/11/2015 | 4.97p | 4.97p | 4.87p | 4.88p | 5643 |
06/11/2015 | 4.77p | 4.95p | 4.77p | 4.94p | 12128 |
05/11/2015 | 5.23p | 5.23p | 4.74p | 4.75p | 33246 |
04/11/2015 | 5.05p | 5.18p | 5.05p | 5.16p | 1210 |
03/11/2015 | 5.19p | 5.22p | 5.05p | 5.09p | 0 |
02/11/2015 | 5.03p | 5.17p | 5.01p | 5.14p | 117978 |
30/10/2015 | 4.96p | 5.03p | 4.93p | 5.01p | 38836 |
29/10/2015 | 4.87p | 4.95p | 4.87p | 4.93p | 15632 |
28/10/2015 | 4.75p | 4.87p | 4.72p | 4.86p | 14707 |
27/10/2015 | 4.73p | 4.82p | 4.68p | 4.72p | 0 |
26/10/2015 | 4.64p | 4.72p | 4.61p | 4.71p | 0 |
23/10/2015 | 4.62p | 4.62p | 4.62p | 4.62p | 5637 |
22/10/2015 | 4.55p | 4.59p | 4.54p | 4.59p | 18483 |
21/10/2015 | 4.61p | 4.61p | 4.55p | 4.55p | 11407 |
20/10/2015 | 4.57p | 4.59p | 4.57p | 4.59p | 2624 |
19/10/2015 | 4.59p | 4.59p | 4.55p | 4.55p | 3732 |
16/10/2015 | 4.56p | 4.65p | 4.55p | 4.57p | 0 |
15/10/2015 | 4.48p | 4.57p | 4.45p | 4.57p | 92530 |
14/10/2015 | 4.31p | 4.42p | 4.26p | 4.41p | 984 |
13/10/2015 | 4.33p | 4.36p | 4.27p | 4.34p | 20828 |
12/10/2015 | 4.43p | 4.48p | 4.36p | 4.36p | 22904 |
09/10/2015 | 4.50p | 4.54p | 4.36p | 4.37p | 0 |
08/10/2015 | 4.56p | 4.67p | 4.43p | 4.45p | 65575 |
*Close Price adjusted for both dividends and splits