Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/04/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 27218 |
06/04/2016 | 6.63p | 6.75p | 6.63p | 6.63p | 0 |
05/04/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
04/04/2016 | 6.63p | 6.75p | 6.40p | 6.63p | 178554 |
01/04/2016 | 6.63p | 6.75p | 6.29p | 6.63p | 37653 |
31/03/2016 | 6.63p | 6.63p | 6.40p | 6.63p | 830 |
30/03/2016 | 6.63p | 6.63p | 6.28p | 6.63p | 50000 |
29/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
24/03/2016 | 6.63p | 6.63p | 6.40p | 6.63p | 55375 |
23/03/2016 | 6.63p | 6.63p | 6.38p | 6.63p | 40289 |
22/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
21/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
18/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
17/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
16/03/2016 | 6.63p | 6.63p | 6.40p | 6.63p | 28 |
15/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
14/03/2016 | 6.63p | 6.63p | 6.40p | 6.63p | 20000 |
11/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
10/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 18500 |
09/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 6342 |
08/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
07/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 679 |
04/03/2016 | 6.38p | 6.75p | 6.19p | 6.63p | 76074 |
03/03/2016 | 6.38p | 6.63p | 6.19p | 6.38p | 18135 |
02/03/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
01/03/2016 | 6.38p | 6.63p | 6.19p | 6.38p | 18704 |
29/02/2016 | 6.38p | 6.52p | 6.38p | 6.38p | 50000 |
26/02/2016 | 6.63p | 6.81p | 5.97p | 6.38p | 47918 |
25/02/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 1600 |
24/02/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
23/02/2016 | 6.63p | 6.81p | 6.63p | 6.63p | 285 |
22/02/2016 | 6.63p | 6.65p | 6.63p | 6.63p | 17955 |
19/02/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
18/02/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
17/02/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 1880 |
16/02/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
15/02/2016 | 6.63p | 6.63p | 6.30p | 6.63p | 10000 |
12/02/2016 | 6.38p | 6.66p | 6.38p | 6.63p | 60748 |
11/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
10/02/2016 | 6.38p | 6.38p | 6.11p | 6.38p | 2500 |
09/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
08/02/2016 | 6.38p | 6.63p | 6.11p | 6.38p | 42786 |
05/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
04/02/2016 | 6.25p | 6.45p | 6.25p | 6.38p | 30000 |
03/02/2016 | 6.50p | 6.75p | 6.12p | 6.25p | 27237 |
02/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
01/02/2016 | 6.50p | 6.68p | 6.11p | 6.50p | 80737 |
29/01/2016 | 6.25p | 6.88p | 6.12p | 6.50p | 126696 |
28/01/2016 | 7.00p | 7.49p | 5.85p | 6.50p | 272713 |
27/01/2016 | 6.88p | 7.00p | 6.55p | 6.88p | 40012 |
26/01/2016 | 6.63p | 6.95p | 6.63p | 6.88p | 74141 |
25/01/2016 | 6.63p | 6.77p | 6.63p | 6.63p | 35298 |
22/01/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
21/01/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 3569 |
20/01/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 19767 |
19/01/2016 | 6.63p | 6.63p | 6.33p | 6.63p | 7515 |
18/01/2016 | 6.75p | 6.75p | 6.40p | 6.63p | 15000 |
15/01/2016 | 6.75p | 6.80p | 6.75p | 6.75p | 6360 |
14/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
13/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
12/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
11/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
08/01/2016 | 6.63p | 6.75p | 6.63p | 6.75p | 0 |
07/01/2016 | 6.63p | 6.81p | 6.34p | 6.63p | 50000 |
06/01/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
05/01/2016 | 6.63p | 6.63p | 6.34p | 6.63p | 3000 |
04/01/2016 | 6.63p | 6.88p | 6.33p | 6.63p | 35000 |
31/12/2015 | 6.63p | 6.90p | 6.63p | 6.63p | 50000 |
30/12/2015 | 6.63p | 6.77p | 6.30p | 6.63p | 53000 |
29/12/2015 | 6.63p | 6.77p | 6.63p | 6.63p | 15000 |
24/12/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
23/12/2015 | 6.63p | 6.77p | 6.63p | 6.63p | 273 |
22/12/2015 | 6.63p | 6.75p | 6.63p | 6.63p | 45359 |
21/12/2015 | 6.63p | 6.75p | 6.28p | 6.63p | 2630 |
18/12/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
17/12/2015 | 6.63p | 6.75p | 6.63p | 6.63p | 0 |
16/12/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
15/12/2015 | 6.63p | 6.68p | 6.25p | 6.63p | 115000 |
14/12/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
11/12/2015 | 6.88p | 6.88p | 6.25p | 6.63p | 59293 |
10/12/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
09/12/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
08/12/2015 | 6.88p | 6.88p | 6.51p | 6.88p | 8652 |
07/12/2015 | 6.88p | 6.88p | 6.50p | 6.88p | 79555 |
04/12/2015 | 6.88p | 6.94p | 6.75p | 6.88p | 3000 |
03/12/2015 | 6.75p | 6.88p | 6.75p | 6.88p | 67500 |
02/12/2015 | 6.75p | 6.75p | 6.25p | 6.75p | 37709 |
01/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
30/11/2015 | 6.75p | 6.75p | 6.56p | 6.75p | 1639 |
27/11/2015 | 6.75p | 6.75p | 6.56p | 6.75p | 170 |
26/11/2015 | 7.00p | 7.00p | 6.25p | 6.75p | 143000 |
25/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
24/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
23/11/2015 | 7.00p | 7.30p | 6.62p | 7.00p | 2480 |
20/11/2015 | 7.00p | 7.30p | 7.00p | 7.00p | 647 |
19/11/2015 | 7.00p | 7.00p | 6.65p | 7.00p | 54500 |
18/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
17/11/2015 | 7.00p | 7.30p | 7.00p | 7.00p | 25000 |
16/11/2015 | 7.00p | 7.00p | 6.88p | 7.00p | 60953 |
13/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
12/11/2015 | 7.00p | 7.50p | 7.00p | 7.00p | 32202 |
11/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
10/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
09/11/2015 | 7.00p | 7.30p | 7.00p | 7.00p | 25000 |
06/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
05/11/2015 | 7.00p | 7.30p | 6.60p | 7.00p | 56439 |
04/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
03/11/2015 | 7.00p | 7.30p | 6.62p | 7.00p | 57900 |
02/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
30/10/2015 | 7.13p | 7.13p | 6.63p | 7.00p | 84069 |
29/10/2015 | 7.25p | 7.50p | 7.00p | 7.13p | 118707 |
28/10/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
27/10/2015 | 7.25p | 7.25p | 7.14p | 7.25p | 4901 |
26/10/2015 | 7.25p | 7.25p | 7.13p | 7.25p | 3206 |
23/10/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 50266 |
22/10/2015 | 7.25p | 7.44p | 7.25p | 7.25p | 60162 |
21/10/2015 | 7.25p | 7.33p | 7.00p | 7.25p | 102034 |
20/10/2015 | 7.25p | 7.35p | 7.00p | 7.25p | 82500 |
19/10/2015 | 7.00p | 7.45p | 7.00p | 7.25p | 52645 |
16/10/2015 | 7.00p | 7.00p | 6.84p | 7.00p | 21343 |
15/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
14/10/2015 | 7.00p | 7.00p | 6.84p | 7.00p | 6659 |
13/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
12/10/2015 | 6.88p | 7.20p | 6.75p | 7.00p | 125172 |
09/10/2015 | 6.75p | 7.00p | 6.75p | 6.88p | 130000 |
08/10/2015 | 6.63p | 6.98p | 6.63p | 6.75p | 13187 |
07/10/2015 | 6.38p | 6.95p | 6.38p | 6.63p | 33500 |
06/10/2015 | 6.13p | 6.50p | 6.13p | 6.38p | 79038 |
05/10/2015 | 6.13p | 6.35p | 6.13p | 6.13p | 38778 |
02/10/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
01/10/2015 | 6.13p | 6.13p | 6.10p | 6.13p | 23000 |
30/09/2015 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
29/09/2015 | 6.13p | 6.45p | 6.13p | 6.13p | 116093 |
28/09/2015 | 6.13p | 6.13p | 5.80p | 6.13p | 100000 |
25/09/2015 | 6.13p | 6.40p | 5.80p | 6.13p | 141863 |
24/09/2015 | 6.13p | 6.35p | 5.80p | 6.13p | 103035 |
23/09/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 323 |
22/09/2015 | 6.13p | 6.13p | 6.08p | 6.13p | 1941 |
21/09/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 15400 |
18/09/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 12626 |
17/09/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
16/09/2015 | 6.13p | 6.13p | 6.10p | 6.13p | 49180 |
15/09/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 40739 |
14/09/2015 | 6.38p | 6.38p | 5.50p | 6.13p | 327005 |
11/09/2015 | 6.38p | 6.38p | 6.00p | 6.38p | 10000 |
10/09/2015 | 6.38p | 6.40p | 6.38p | 6.38p | 40000 |
09/09/2015 | 6.38p | 6.58p | 6.00p | 6.38p | 113224 |
08/09/2015 | 6.38p | 6.50p | 6.25p | 6.38p | 35000 |
07/09/2015 | 6.63p | 6.68p | 6.63p | 6.63p | 14970 |
04/09/2015 | 6.63p | 6.63p | 6.40p | 6.63p | 87153 |
03/09/2015 | 6.63p | 6.63p | 6.40p | 6.63p | 12370 |
02/09/2015 | 6.63p | 6.65p | 6.63p | 6.63p | 50000 |
01/09/2015 | 6.63p | 6.70p | 6.30p | 6.63p | 80734 |
28/08/2015 | 6.63p | 6.80p | 6.63p | 6.63p | 25352 |
27/08/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
26/08/2015 | 6.63p | 6.90p | 6.63p | 6.63p | 27542 |
25/08/2015 | 6.63p | 7.00p | 6.50p | 6.63p | 132500 |
24/08/2015 | 6.75p | 6.80p | 6.25p | 6.63p | 47482 |
21/08/2015 | 7.00p | 7.09p | 6.50p | 6.75p | 49485 |
20/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
19/08/2015 | 7.13p | 7.13p | 6.75p | 7.00p | 19440 |
18/08/2015 | 7.13p | 7.18p | 7.13p | 7.13p | 480 |
17/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
14/08/2015 | 7.13p | 7.25p | 6.75p | 7.13p | 80297 |
13/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
12/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
11/08/2015 | 7.13p | 7.18p | 7.13p | 7.13p | 8207 |
10/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
07/08/2015 | 7.13p | 7.13p | 6.85p | 7.13p | 4392 |
06/08/2015 | 7.13p | 7.18p | 6.85p | 7.13p | 33958 |
05/08/2015 | 7.13p | 7.18p | 7.13p | 7.13p | 6501 |
04/08/2015 | 7.13p | 7.20p | 6.75p | 7.13p | 62111 |
03/08/2015 | 7.13p | 7.20p | 7.13p | 7.13p | 15000 |
31/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
30/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
29/07/2015 | 7.13p | 7.25p | 6.75p | 7.13p | 73341 |
28/07/2015 | 7.13p | 7.25p | 6.75p | 7.13p | 7934 |
27/07/2015 | 7.13p | 7.25p | 6.75p | 7.13p | 13997 |
24/07/2015 | 7.25p | 7.25p | 6.75p | 7.13p | 12691 |
23/07/2015 | 7.38p | 7.40p | 7.00p | 7.25p | 511770 |
22/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
21/07/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 1996 |
20/07/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 38888 |
17/07/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 145321 |
16/07/2015 | 7.25p | 7.40p | 7.00p | 7.38p | 65564 |
15/07/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 510646 |
14/07/2015 | 7.25p | 7.25p | 6.75p | 7.25p | 15000 |
13/07/2015 | 7.25p | 7.45p | 6.75p | 7.25p | 65808 |
10/07/2015 | 7.25p | 7.60p | 7.25p | 7.25p | 10000 |
09/07/2015 | 7.25p | 7.50p | 6.90p | 7.25p | 62293 |
08/07/2015 | 7.25p | 7.60p | 6.80p | 7.25p | 162025 |
07/07/2015 | 7.13p | 7.50p | 6.75p | 7.25p | 126747 |
06/07/2015 | 7.13p | 7.26p | 6.76p | 7.13p | 8322 |
03/07/2015 | 7.13p | 7.35p | 6.75p | 7.13p | 12500 |
02/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
01/07/2015 | 7.25p | 7.75p | 6.75p | 7.13p | 87114 |
30/06/2015 | 7.25p | 7.35p | 6.85p | 7.25p | 94319 |
29/06/2015 | 7.25p | 7.25p | 6.85p | 7.25p | 13908 |
26/06/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 193030 |
25/06/2015 | 7.50p | 7.50p | 7.00p | 7.25p | 184836 |
*Close Price adjusted for both dividends and splits