Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/04/2016 | 14.75p | 15.85p | 14.67p | 15.25p | 837386 |
05/04/2016 | 15.25p | 15.25p | 14.00p | 14.75p | 1149006 |
04/04/2016 | 14.00p | 14.50p | 13.75p | 14.00p | 444384 |
01/04/2016 | 14.00p | 14.30p | 13.75p | 14.00p | 37284 |
31/03/2016 | 13.25p | 14.39p | 13.20p | 14.00p | 284931 |
30/03/2016 | 13.75p | 13.75p | 12.80p | 13.25p | 372744 |
29/03/2016 | 13.75p | 14.00p | 13.10p | 13.75p | 695146 |
24/03/2016 | 14.25p | 14.43p | 13.66p | 13.75p | 161702 |
23/03/2016 | 14.50p | 15.00p | 14.00p | 14.25p | 390568 |
22/03/2016 | 14.00p | 15.25p | 13.75p | 14.50p | 409354 |
21/03/2016 | 13.00p | 14.49p | 12.80p | 14.00p | 527692 |
18/03/2016 | 12.25p | 13.50p | 12.25p | 13.00p | 1172562 |
17/03/2016 | 12.25p | 12.50p | 12.10p | 12.25p | 442272 |
16/03/2016 | 12.00p | 12.50p | 11.75p | 12.25p | 347088 |
15/03/2016 | 11.75p | 12.00p | 11.70p | 11.75p | 13027 |
14/03/2016 | 11.75p | 12.00p | 11.65p | 11.75p | 47107 |
11/03/2016 | 12.00p | 12.40p | 11.75p | 12.00p | 136103 |
10/03/2016 | 12.00p | 12.50p | 11.70p | 12.00p | 213199 |
09/03/2016 | 12.00p | 12.30p | 11.70p | 12.00p | 58998 |
08/03/2016 | 12.00p | 12.35p | 11.75p | 12.00p | 15048 |
07/03/2016 | 12.00p | 12.50p | 11.50p | 12.00p | 503537 |
04/03/2016 | 11.50p | 12.40p | 11.35p | 12.00p | 266174 |
03/03/2016 | 11.50p | 11.50p | 11.35p | 11.50p | 3084 |
02/03/2016 | 11.50p | 11.85p | 11.30p | 11.50p | 171152 |
01/03/2016 | 11.50p | 11.90p | 11.25p | 11.50p | 77800 |
29/02/2016 | 11.75p | 11.90p | 11.25p | 11.50p | 294276 |
26/02/2016 | 11.65p | 11.75p | 11.40p | 11.75p | 133500 |
25/02/2016 | 11.65p | 11.70p | 11.30p | 11.65p | 426691 |
24/02/2016 | 11.75p | 11.85p | 11.50p | 11.65p | 47225 |
23/02/2016 | 11.75p | 11.99p | 11.55p | 11.75p | 85535 |
22/02/2016 | 11.75p | 12.00p | 11.55p | 11.75p | 31202 |
19/02/2016 | 11.75p | 11.90p | 11.75p | 11.75p | 34627 |
18/02/2016 | 12.00p | 12.50p | 11.60p | 11.75p | 263468 |
17/02/2016 | 11.75p | 12.35p | 11.75p | 12.00p | 96012 |
16/02/2016 | 11.25p | 11.90p | 11.05p | 11.75p | 244694 |
15/02/2016 | 11.00p | 11.25p | 11.00p | 11.25p | 274350 |
12/02/2016 | 11.00p | 11.30p | 10.55p | 11.00p | 91391 |
11/02/2016 | 11.00p | 11.39p | 10.38p | 11.00p | 491988 |
10/02/2016 | 11.00p | 11.50p | 10.70p | 11.00p | 253307 |
09/02/2016 | 11.00p | 11.35p | 10.70p | 11.00p | 86800 |
08/02/2016 | 11.00p | 11.45p | 10.70p | 11.00p | 105864 |
05/02/2016 | 11.50p | 11.50p | 10.50p | 11.00p | 372493 |
04/02/2016 | 11.50p | 11.50p | 11.00p | 11.50p | 146874 |
03/02/2016 | 11.50p | 11.70p | 11.25p | 11.50p | 58120 |
02/02/2016 | 11.75p | 11.78p | 11.50p | 11.50p | 46087 |
01/02/2016 | 11.25p | 11.80p | 11.25p | 11.75p | 159839 |
29/01/2016 | 10.75p | 11.50p | 10.75p | 11.25p | 119766 |
28/01/2016 | 11.50p | 11.50p | 10.70p | 10.75p | 136603 |
27/01/2016 | 11.25p | 11.50p | 11.00p | 11.50p | 97171 |
26/01/2016 | 11.75p | 11.90p | 11.10p | 11.25p | 90147 |
25/01/2016 | 11.75p | 11.95p | 11.55p | 11.75p | 26674 |
22/01/2016 | 12.00p | 12.00p | 11.00p | 11.75p | 335493 |
21/01/2016 | 11.50p | 11.50p | 10.45p | 11.00p | 320534 |
20/01/2016 | 11.25p | 11.50p | 10.76p | 11.50p | 217660 |
19/01/2016 | 11.75p | 11.75p | 11.10p | 11.25p | 186213 |
18/01/2016 | 12.00p | 12.00p | 11.55p | 11.75p | 76908 |
15/01/2016 | 12.00p | 12.03p | 11.66p | 12.00p | 42729 |
14/01/2016 | 12.50p | 12.50p | 11.65p | 12.00p | 455680 |
13/01/2016 | 12.50p | 12.77p | 11.75p | 12.50p | 339019 |
12/01/2016 | 12.50p | 12.80p | 12.33p | 12.50p | 55098 |
11/01/2016 | 12.50p | 12.88p | 12.00p | 12.50p | 44490 |
08/01/2016 | 12.25p | 12.75p | 12.25p | 12.50p | 217548 |
07/01/2016 | 12.75p | 12.80p | 12.25p | 12.25p | 258508 |
06/01/2016 | 12.75p | 13.00p | 12.50p | 12.75p | 1364172 |
05/01/2016 | 12.50p | 12.75p | 12.05p | 12.50p | 165309 |
04/01/2016 | 12.50p | 12.80p | 12.25p | 12.50p | 99117 |
31/12/2015 | 12.50p | 12.75p | 12.25p | 12.50p | 26808 |
30/12/2015 | 12.50p | 12.80p | 12.36p | 12.50p | 95852 |
29/12/2015 | 12.50p | 12.80p | 12.00p | 12.50p | 137617 |
24/12/2015 | 12.50p | 12.60p | 12.10p | 12.50p | 143006 |
23/12/2015 | 12.50p | 12.74p | 12.10p | 12.50p | 94418 |
22/12/2015 | 12.25p | 12.90p | 12.00p | 12.50p | 404144 |
21/12/2015 | 12.50p | 13.00p | 12.10p | 12.25p | 634748 |
18/12/2015 | 11.75p | 12.00p | 11.75p | 11.75p | 313297 |
17/12/2015 | 11.75p | 12.00p | 11.70p | 11.75p | 251240 |
16/12/2015 | 11.75p | 11.90p | 11.50p | 11.75p | 81617 |
15/12/2015 | 12.00p | 12.20p | 11.53p | 11.75p | 355250 |
14/12/2015 | 12.00p | 12.35p | 11.67p | 12.00p | 81188 |
11/12/2015 | 12.00p | 12.38p | 11.65p | 12.00p | 34412 |
10/12/2015 | 12.25p | 12.50p | 12.00p | 12.25p | 48500 |
09/12/2015 | 12.50p | 12.70p | 12.00p | 12.25p | 1957983 |
08/12/2015 | 11.75p | 12.90p | 11.75p | 12.50p | 534643 |
07/12/2015 | 11.50p | 12.00p | 11.15p | 11.50p | 306012 |
04/12/2015 | 11.50p | 11.68p | 11.10p | 11.50p | 113158 |
03/12/2015 | 11.50p | 11.75p | 11.10p | 11.50p | 26886 |
02/12/2015 | 11.50p | 11.70p | 11.50p | 11.50p | 43500 |
01/12/2015 | 11.50p | 11.50p | 11.05p | 11.50p | 6000 |
30/11/2015 | 11.50p | 11.75p | 11.05p | 11.50p | 12572 |
27/11/2015 | 11.75p | 11.87p | 11.00p | 11.50p | 207663 |
26/11/2015 | 12.00p | 12.00p | 11.55p | 11.75p | 18644 |
25/11/2015 | 12.00p | 12.00p | 11.60p | 12.00p | 1000 |
24/11/2015 | 12.00p | 12.25p | 12.00p | 12.00p | 128339 |
23/11/2015 | 12.25p | 12.50p | 11.65p | 12.00p | 484584 |
20/11/2015 | 12.75p | 13.00p | 12.00p | 12.25p | 147493 |
19/11/2015 | 11.75p | 13.00p | 11.75p | 12.75p | 438796 |
18/11/2015 | 10.50p | 12.50p | 10.00p | 11.75p | 838607 |
17/11/2015 | 10.50p | 10.82p | 10.50p | 10.50p | 4500 |
16/11/2015 | 10.50p | 10.90p | 10.15p | 10.50p | 70118 |
13/11/2015 | 10.75p | 10.90p | 10.50p | 10.75p | 117115 |
12/11/2015 | 11.00p | 11.00p | 10.50p | 10.75p | 99861 |
11/11/2015 | 11.00p | 11.40p | 11.00p | 11.00p | 276475 |
10/11/2015 | 11.00p | 11.00p | 10.80p | 11.00p | 60379 |
09/11/2015 | 11.00p | 11.25p | 10.51p | 11.00p | 64348 |
06/11/2015 | 10.60p | 11.35p | 10.55p | 11.00p | 438063 |
05/11/2015 | 9.75p | 10.80p | 9.55p | 10.60p | 10848677 |
04/11/2015 | 9.75p | 9.80p | 9.50p | 9.75p | 107748 |
03/11/2015 | 10.25p | 10.25p | 9.75p | 9.75p | 69710 |
02/11/2015 | 10.35p | 10.35p | 10.00p | 10.25p | 135869 |
30/10/2015 | 10.25p | 10.35p | 9.50p | 10.35p | 162268 |
29/10/2015 | 10.25p | 10.35p | 10.00p | 10.25p | 57216 |
28/10/2015 | 10.25p | 10.25p | 10.23p | 10.25p | 24328 |
27/10/2015 | 10.10p | 11.00p | 10.00p | 10.25p | 323711 |
26/10/2015 | 10.10p | 10.25p | 10.10p | 10.10p | 17231 |
23/10/2015 | 10.10p | 10.25p | 10.10p | 10.10p | 9761 |
22/10/2015 | 10.10p | 10.34p | 9.80p | 10.10p | 26534 |
21/10/2015 | 10.10p | 10.25p | 10.00p | 10.10p | 65532 |
20/10/2015 | 10.10p | 10.10p | 10.00p | 10.10p | 74874 |
19/10/2015 | 9.75p | 10.10p | 9.75p | 10.10p | 99611 |
16/10/2015 | 10.00p | 10.00p | 9.55p | 9.75p | 93116 |
15/10/2015 | 10.00p | 10.00p | 9.55p | 10.00p | 60581 |
14/10/2015 | 10.00p | 10.00p | 9.55p | 10.00p | 113731 |
13/10/2015 | 10.00p | 10.00p | 9.55p | 10.00p | 112711 |
12/10/2015 | 10.00p | 10.14p | 10.00p | 10.00p | 20000 |
09/10/2015 | 10.00p | 10.20p | 9.63p | 10.00p | 47802 |
08/10/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 154075 |
07/10/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 12681 |
06/10/2015 | 10.75p | 10.80p | 9.70p | 10.00p | 334233 |
05/10/2015 | 9.75p | 9.78p | 9.75p | 9.75p | 34468 |
02/10/2015 | 10.00p | 10.00p | 9.60p | 9.75p | 84977 |
01/10/2015 | 10.50p | 10.50p | 8.49p | 10.00p | 2077771 |
30/09/2015 | 10.50p | 10.50p | 9.75p | 10.50p | 578961 |
29/09/2015 | 10.50p | 10.50p | 10.00p | 10.50p | 11332 |
28/09/2015 | 10.50p | 10.50p | 10.00p | 10.50p | 168437 |
25/09/2015 | 10.50p | 10.52p | 10.00p | 10.50p | 22034 |
24/09/2015 | 10.50p | 10.58p | 10.30p | 10.50p | 35232 |
23/09/2015 | 10.50p | 10.60p | 10.50p | 10.50p | 14434 |
22/09/2015 | 10.50p | 10.50p | 10.30p | 10.50p | 20000 |
21/09/2015 | 10.50p | 10.65p | 10.30p | 10.50p | 26760 |
18/09/2015 | 10.50p | 10.70p | 10.25p | 10.50p | 66565 |
17/09/2015 | 10.25p | 10.70p | 9.80p | 10.50p | 506901 |
16/09/2015 | 10.25p | 10.28p | 10.00p | 10.25p | 37570 |
15/09/2015 | 10.75p | 10.75p | 10.00p | 10.25p | 193966 |
14/09/2015 | 11.25p | 11.38p | 10.30p | 10.75p | 162274 |
11/09/2015 | 10.00p | 10.00p | 9.63p | 10.00p | 104984 |
10/09/2015 | 10.00p | 10.00p | 9.61p | 10.00p | 49000 |
09/09/2015 | 10.00p | 10.00p | 9.60p | 10.00p | 67974 |
08/09/2015 | 10.00p | 10.00p | 9.63p | 10.00p | 17660 |
07/09/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 1591 |
04/09/2015 | 10.00p | 10.00p | 9.63p | 10.00p | 26338 |
03/09/2015 | 10.00p | 10.00p | 9.90p | 10.00p | 28300 |
02/09/2015 | 10.00p | 10.00p | 9.55p | 10.00p | 205311 |
01/09/2015 | 10.00p | 10.00p | 9.85p | 10.00p | 15750 |
28/08/2015 | 10.20p | 10.20p | 9.70p | 10.00p | 47405 |
27/08/2015 | 10.00p | 10.20p | 9.50p | 10.20p | 314728 |
26/08/2015 | 10.50p | 10.50p | 9.50p | 10.00p | 667601 |
25/08/2015 | 10.75p | 10.79p | 10.00p | 10.50p | 332624 |
24/08/2015 | 10.65p | 10.65p | 10.00p | 10.25p | 122249 |
21/08/2015 | 10.60p | 10.80p | 10.50p | 10.65p | 143186 |
20/08/2015 | 10.75p | 10.99p | 10.50p | 10.60p | 179510 |
19/08/2015 | 10.75p | 10.99p | 10.65p | 10.75p | 110503 |
18/08/2015 | 10.75p | 10.75p | 10.59p | 10.75p | 146327 |
17/08/2015 | 11.25p | 11.25p | 10.00p | 10.50p | 115149 |
14/08/2015 | 11.25p | 11.25p | 11.00p | 11.25p | 13557 |
13/08/2015 | 11.60p | 11.60p | 11.20p | 11.25p | 44270 |
12/08/2015 | 11.75p | 11.75p | 11.50p | 11.60p | 92370 |
11/08/2015 | 11.30p | 11.33p | 11.20p | 11.30p | 58404 |
10/08/2015 | 11.30p | 11.36p | 11.20p | 11.30p | 81295 |
07/08/2015 | 11.40p | 11.40p | 11.21p | 11.30p | 54880 |
06/08/2015 | 11.65p | 11.65p | 11.21p | 11.40p | 96019 |
05/08/2015 | 11.75p | 11.75p | 11.56p | 11.65p | 15000 |
04/08/2015 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
03/08/2015 | 11.75p | 11.75p | 11.58p | 11.75p | 19469 |
31/07/2015 | 11.75p | 11.85p | 11.58p | 11.75p | 10000 |
30/07/2015 | 11.75p | 11.75p | 11.58p | 11.75p | 4000 |
29/07/2015 | 11.75p | 11.88p | 11.58p | 11.75p | 18576 |
28/07/2015 | 11.75p | 11.94p | 11.51p | 11.75p | 38733 |
27/07/2015 | 11.75p | 11.99p | 11.51p | 11.75p | 9344 |
24/07/2015 | 11.95p | 12.00p | 11.70p | 11.70p | 137803 |
23/07/2015 | 11.75p | 11.90p | 11.50p | 11.75p | 125972 |
22/07/2015 | 12.20p | 12.20p | 11.50p | 11.75p | 81618 |
21/07/2015 | 12.25p | 12.40p | 12.00p | 12.00p | 792277 |
20/07/2015 | 12.25p | 12.39p | 12.10p | 12.25p | 53110 |
17/07/2015 | 12.25p | 12.38p | 12.10p | 12.25p | 211617 |
16/07/2015 | 12.25p | 12.50p | 12.10p | 12.25p | 269352 |
15/07/2015 | 12.00p | 12.50p | 12.00p | 12.25p | 661709 |
14/07/2015 | 12.00p | 12.40p | 12.00p | 12.00p | 100170 |
13/07/2015 | 11.75p | 12.40p | 11.75p | 12.20p | 79131 |
10/07/2015 | 11.75p | 12.42p | 11.75p | 11.75p | 9533 |
09/07/2015 | 11.75p | 12.30p | 11.75p | 11.75p | 21224 |
08/07/2015 | 11.75p | 12.30p | 11.50p | 11.75p | 458723 |
07/07/2015 | 12.65p | 13.10p | 11.75p | 11.90p | 203957 |
06/07/2015 | 12.40p | 12.40p | 12.05p | 12.40p | 34456 |
03/07/2015 | 12.40p | 12.68p | 12.20p | 12.40p | 255684 |
02/07/2015 | 11.85p | 12.90p | 11.85p | 12.40p | 929228 |
01/07/2015 | 11.75p | 12.18p | 11.61p | 11.85p | 213399 |
30/06/2015 | 11.75p | 11.90p | 11.60p | 11.75p | 15779 |
29/06/2015 | 12.35p | 12.35p | 11.21p | 11.75p | 260931 |
26/06/2015 | 13.25p | 13.38p | 12.04p | 12.35p | 152170 |
25/06/2015 | 12.00p | 12.50p | 11.60p | 12.50p | 309566 |
24/06/2015 | 11.50p | 12.20p | 11.50p | 12.00p | 78780 |
*Close Price adjusted for both dividends and splits