Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/08/2015 | 7.25p | 7.84p | 7.16p | 7.63p | 52643 |
13/08/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
12/08/2015 | 7.25p | 7.75p | 7.25p | 7.25p | 3000 |
11/08/2015 | 6.88p | 7.75p | 6.88p | 7.25p | 22667 |
10/08/2015 | 6.88p | 6.88p | 6.65p | 6.88p | 2000 |
07/08/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
06/08/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
05/08/2015 | 7.50p | 7.50p | 6.88p | 6.88p | 57237 |
04/08/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
03/08/2015 | 7.50p | 7.85p | 7.50p | 7.50p | 6217 |
31/07/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
30/07/2015 | 7.50p | 7.85p | 7.16p | 7.50p | 15000 |
29/07/2015 | 7.50p | 7.50p | 7.00p | 7.50p | 4532 |
28/07/2015 | 7.50p | 7.50p | 7.16p | 7.50p | 45000 |
27/07/2015 | 7.63p | 7.90p | 7.50p | 7.50p | 251672 |
24/07/2015 | 7.50p | 7.90p | 7.00p | 7.63p | 107658 |
23/07/2015 | 7.13p | 7.75p | 7.08p | 7.25p | 178364 |
22/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
21/07/2015 | 7.50p | 7.50p | 6.87p | 7.13p | 256552 |
20/07/2015 | 7.50p | 7.50p | 7.25p | 7.50p | 6000 |
17/07/2015 | 7.50p | 7.85p | 7.50p | 7.50p | 12993 |
16/07/2015 | 7.75p | 7.85p | 7.50p | 7.50p | 30889 |
15/07/2015 | 8.00p | 8.00p | 7.54p | 7.75p | 78665 |
14/07/2015 | 7.75p | 8.34p | 7.75p | 8.00p | 283115 |
13/07/2015 | 7.75p | 8.00p | 7.63p | 7.75p | 0 |
10/07/2015 | 7.88p | 8.10p | 7.41p | 7.75p | 5506 |
09/07/2015 | 8.38p | 8.38p | 7.88p | 7.88p | 294821 |
08/07/2015 | 8.75p | 9.25p | 8.38p | 8.38p | 504498 |
07/07/2015 | 7.75p | 9.00p | 7.75p | 8.75p | 860782 |
06/07/2015 | 6.50p | 8.00p | 6.50p | 7.75p | 836800 |
03/07/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
02/07/2015 | 6.50p | 6.50p | 6.30p | 6.50p | 17401 |
01/07/2015 | 6.63p | 6.90p | 6.30p | 6.50p | 63101 |
30/06/2015 | 6.75p | 6.75p | 6.48p | 6.63p | 150000 |
29/06/2015 | 6.75p | 6.91p | 6.75p | 6.75p | 15759 |
26/06/2015 | 7.13p | 7.13p | 6.80p | 7.00p | 5500 |
25/06/2015 | 7.13p | 7.34p | 7.13p | 7.13p | 1158 |
24/06/2015 | 7.13p | 7.37p | 6.88p | 7.13p | 32708 |
23/06/2015 | 7.00p | 7.40p | 7.00p | 7.13p | 235463 |
22/06/2015 | 6.38p | 7.00p | 6.30p | 7.00p | 333766 |
19/06/2015 | 6.13p | 6.38p | 5.91p | 6.38p | 47623 |
18/06/2015 | 6.13p | 6.13p | 5.91p | 6.13p | 10000 |
17/06/2015 | 5.50p | 6.50p | 5.50p | 6.13p | 355566 |
16/06/2015 | 7.00p | 7.00p | 5.00p | 5.50p | 2382394 |
15/06/2015 | 8.00p | 8.23p | 6.50p | 7.00p | 684397 |
12/06/2015 | 8.38p | 8.41p | 7.76p | 8.00p | 356887 |
11/06/2015 | 7.75p | 9.25p | 7.59p | 8.38p | 539894 |
10/06/2015 | 6.38p | 8.00p | 6.38p | 7.75p | 646761 |
09/06/2015 | 6.13p | 6.82p | 6.04p | 6.38p | 527794 |
08/06/2015 | 5.00p | 6.25p | 5.00p | 6.13p | 734215 |
05/06/2015 | 4.50p | 5.00p | 4.50p | 5.00p | 303674 |
04/06/2015 | 4.50p | 4.73p | 4.50p | 4.50p | 35867 |
03/06/2015 | 4.50p | 4.73p | 4.18p | 4.50p | 81171 |
02/06/2015 | 4.50p | 4.78p | 4.50p | 4.50p | 62465 |
01/06/2015 | 4.50p | 4.50p | 4.20p | 4.50p | 18703 |
29/05/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
28/05/2015 | 4.25p | 4.50p | 4.18p | 4.50p | 25200 |
27/05/2015 | 4.13p | 4.35p | 4.13p | 4.25p | 102931 |
26/05/2015 | 3.88p | 4.40p | 3.75p | 4.13p | 494032 |
22/05/2015 | 4.00p | 4.00p | 3.50p | 3.88p | 250332 |
21/05/2015 | 4.25p | 4.25p | 4.00p | 4.00p | 31674 |
20/05/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
19/05/2015 | 4.38p | 4.38p | 4.10p | 4.25p | 55134 |
18/05/2015 | 4.50p | 4.50p | 4.00p | 4.38p | 33950 |
15/05/2015 | 4.25p | 4.79p | 4.25p | 4.50p | 191614 |
14/05/2015 | 4.00p | 4.50p | 3.90p | 4.25p | 102656 |
13/05/2015 | 3.50p | 4.00p | 2.00p | 4.00p | 8353834 |
12/05/2015 | 4.00p | 4.00p | 3.25p | 3.50p | 100000 |
11/05/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
08/05/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
07/05/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
06/05/2015 | 4.00p | 4.00p | 3.50p | 4.00p | 17290 |
05/05/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
01/05/2015 | 4.00p | 4.00p | 3.50p | 4.00p | 28713 |
30/04/2015 | 4.13p | 4.13p | 3.50p | 4.00p | 120822 |
29/04/2015 | 4.13p | 4.13p | 3.79p | 4.13p | 68276 |
28/04/2015 | 4.38p | 4.38p | 4.00p | 4.13p | 40600 |
27/04/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
24/04/2015 | 4.38p | 4.38p | 4.00p | 4.38p | 40000 |
23/04/2015 | 4.38p | 4.38p | 4.15p | 4.38p | 3317 |
22/04/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
21/04/2015 | 4.38p | 4.38p | 4.19p | 4.38p | 7347 |
20/04/2015 | 4.38p | 4.50p | 3.77p | 4.38p | 902265 |
17/04/2015 | 4.50p | 4.65p | 4.15p | 4.38p | 362491 |
16/04/2015 | 5.25p | 5.79p | 4.26p | 4.50p | 1770497 |
15/04/2015 | 4.63p | 4.80p | 4.00p | 4.25p | 110302 |
14/04/2015 | 3.88p | 4.85p | 3.88p | 4.63p | 750159 |
13/04/2015 | 4.50p | 4.60p | 3.63p | 3.88p | 604640 |
10/04/2015 | 4.50p | 4.60p | 4.40p | 4.50p | 284913 |
09/04/2015 | 4.75p | 4.84p | 4.46p | 4.50p | 129920 |
08/04/2015 | 4.63p | 5.00p | 4.50p | 4.75p | 611005 |
07/04/2015 | 3.13p | 4.75p | 3.00p | 4.63p | 6157809 |
02/04/2015 | 2.88p | 3.59p | 2.75p | 3.13p | 2594523 |
01/04/2015 | 2.50p | 3.10p | 2.25p | 2.88p | 2178739 |
31/03/2015 | 2.25p | 2.50p | 2.22p | 2.50p | 2553162 |
30/03/2015 | 1.88p | 2.50p | 1.76p | 2.25p | 13370441 |
27/03/2015 | 2.25p | 2.25p | 1.75p | 2.00p | 1140441 |
26/03/2015 | 2.38p | 2.38p | 2.07p | 2.38p | 283270 |
25/03/2015 | 2.63p | 2.63p | 2.00p | 2.38p | 149711 |
24/03/2015 | 2.63p | 2.63p | 2.25p | 2.63p | 767350 |
23/03/2015 | 2.63p | 2.63p | 2.25p | 2.63p | 225325 |
20/03/2015 | 2.63p | 2.63p | 2.25p | 2.63p | 318087 |
19/03/2015 | 3.63p | 3.63p | 2.25p | 2.63p | 958313 |
18/03/2015 | 3.63p | 3.75p | 3.25p | 3.63p | 0 |
17/03/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 15000 |
16/03/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
13/03/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
12/03/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 388187 |
11/03/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 178466 |
10/03/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
09/03/2015 | 3.75p | 3.76p | 3.63p | 3.63p | 10008 |
06/03/2015 | 3.75p | 3.76p | 3.50p | 3.75p | 320034 |
05/03/2015 | 3.63p | 3.75p | 3.63p | 3.75p | 453292 |
04/03/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 811261 |
03/03/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 100000 |
02/03/2015 | 3.63p | 3.70p | 3.63p | 3.63p | 498686 |
27/02/2015 | 3.63p | 3.75p | 3.45p | 3.63p | 585594 |
26/02/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
25/02/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
24/02/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
23/02/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
20/02/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
19/02/2015 | 3.63p | 3.69p | 3.63p | 3.63p | 5088 |
18/02/2015 | 3.88p | 3.98p | 3.50p | 3.63p | 68382 |
17/02/2015 | 4.25p | 4.25p | 3.88p | 3.88p | 100000 |
16/02/2015 | 4.25p | 4.25p | 4.00p | 4.25p | 20792 |
13/02/2015 | 4.25p | 4.25p | 4.10p | 4.25p | 75000 |
12/02/2015 | 4.25p | 4.25p | 4.10p | 4.25p | 94051 |
11/02/2015 | 4.38p | 4.38p | 4.25p | 4.25p | 0 |
10/02/2015 | 4.38p | 4.38p | 4.00p | 4.38p | 173262 |
09/02/2015 | 4.38p | 4.45p | 4.00p | 4.38p | 390445 |
06/02/2015 | 4.25p | 4.38p | 4.00p | 4.38p | 340662 |
05/02/2015 | 4.50p | 4.50p | 3.86p | 4.25p | 18000 |
04/02/2015 | 5.25p | 5.25p | 4.25p | 4.50p | 143054 |
03/02/2015 | 6.63p | 6.63p | 5.10p | 5.25p | 302899 |
02/02/2015 | 6.50p | 6.90p | 6.25p | 6.63p | 134606 |
30/01/2015 | 7.00p | 7.00p | 6.50p | 6.50p | 57217 |
29/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
28/01/2015 | 7.00p | 7.00p | 6.25p | 7.00p | 0 |
27/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
26/01/2015 | 7.25p | 7.25p | 6.50p | 7.00p | 42760 |
23/01/2015 | 7.25p | 7.38p | 6.50p | 7.25p | 60140 |
22/01/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
21/01/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
20/01/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 77000 |
19/01/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 19369 |
16/01/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 700 |
15/01/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 727 |
14/01/2015 | 8.00p | 8.00p | 7.00p | 7.25p | 70387 |
13/01/2015 | 8.25p | 8.25p | 7.50p | 8.00p | 71088 |
12/01/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
09/01/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
08/01/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
07/01/2015 | 8.25p | 8.38p | 8.25p | 8.25p | 0 |
06/01/2015 | 8.50p | 8.50p | 8.25p | 8.38p | 19814 |
05/01/2015 | 8.25p | 8.50p | 8.25p | 8.50p | 74436 |
02/01/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 2349 |
31/12/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
30/12/2014 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
29/12/2014 | 8.38p | 8.38p | 8.00p | 8.25p | 12762 |
24/12/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
23/12/2014 | 8.38p | 9.50p | 6.63p | 8.38p | 0 |
22/12/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
19/12/2014 | 8.50p | 9.50p | 6.63p | 8.38p | 38000 |
18/12/2014 | 8.63p | 8.63p | 8.25p | 8.50p | 20792 |
17/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
16/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
15/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
12/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 2000 |
11/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
10/12/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
09/12/2014 | 8.75p | 8.75p | 8.63p | 8.63p | 0 |
08/12/2014 | 8.88p | 9.50p | 8.75p | 8.75p | 36538 |
05/12/2014 | 10.75p | 10.75p | 8.75p | 8.88p | 102000 |
04/12/2014 | 11.00p | 11.00p | 10.50p | 10.75p | 18000 |
03/12/2014 | 11.50p | 11.50p | 11.00p | 11.00p | 10671 |
02/12/2014 | 11.50p | 11.50p | 11.00p | 11.50p | 1164 |
01/12/2014 | 11.50p | 11.50p | 11.13p | 11.50p | 2897 |
28/11/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
27/11/2014 | 11.38p | 11.50p | 11.38p | 11.50p | 0 |
26/11/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
25/11/2014 | 11.38p | 11.50p | 8.00p | 11.38p | 0 |
24/11/2014 | 11.38p | 11.38p | 11.00p | 11.38p | 5000 |
21/11/2014 | 11.13p | 11.38p | 11.13p | 11.38p | 0 |
20/11/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
19/11/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
18/11/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
17/11/2014 | 11.50p | 11.50p | 11.00p | 11.13p | 20956 |
14/11/2014 | 11.50p | 11.50p | 11.00p | 11.50p | 10000 |
13/11/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
12/11/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
11/11/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
10/11/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
07/11/2014 | 11.38p | 11.50p | 11.38p | 11.50p | 0 |
06/11/2014 | 11.38p | 11.55p | 11.38p | 11.38p | 1151 |
05/11/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
04/11/2014 | 11.63p | 11.63p | 11.38p | 11.38p | 12787 |
03/11/2014 | 11.63p | 11.63p | 11.63p | 11.63p | 473 |
31/10/2014 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
30/10/2014 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
*Close Price adjusted for both dividends and splits