Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2015 | 5.19p | 5.19p | 5.04p | 5.19p | 227244 |
14/05/2015 | 5.19p | 5.36p | 5.19p | 5.19p | 667004 |
13/05/2015 | 5.19p | 5.30p | 5.19p | 5.19p | 265608 |
12/05/2015 | 5.07p | 5.24p | 5.07p | 5.19p | 24876 |
11/05/2015 | 4.82p | 4.82p | 4.69p | 4.82p | 15481 |
08/05/2015 | 4.82p | 4.94p | 4.69p | 4.82p | 512043 |
07/05/2015 | 4.82p | 4.94p | 4.82p | 4.82p | 20237 |
06/05/2015 | 4.82p | 4.82p | 4.82p | 4.82p | 0 |
05/05/2015 | 4.82p | 4.82p | 4.76p | 4.82p | 2397 |
01/05/2015 | 4.82p | 4.82p | 4.82p | 4.82p | 0 |
30/04/2015 | 4.82p | 4.94p | 4.82p | 4.82p | 156735 |
29/04/2015 | 4.82p | 4.89p | 4.82p | 4.82p | 101184 |
28/04/2015 | 4.82p | 4.82p | 4.45p | 4.82p | 23861 |
27/04/2015 | 4.82p | 4.82p | 4.69p | 4.82p | 10118 |
24/04/2015 | 4.82p | 4.82p | 4.82p | 4.82p | 0 |
23/04/2015 | 4.82p | 4.82p | 4.79p | 4.82p | 25296 |
22/04/2015 | 4.82p | 4.94p | 4.75p | 4.82p | 353461 |
21/04/2015 | 4.82p | 4.94p | 4.75p | 4.82p | 380406 |
20/04/2015 | 4.82p | 4.89p | 4.45p | 4.82p | 182131 |
17/04/2015 | 4.69p | 4.94p | 4.69p | 4.82p | 1184010 |
16/04/2015 | 4.20p | 4.94p | 4.20p | 4.57p | 382285 |
15/04/2015 | 3.58p | 4.45p | 3.46p | 4.20p | 42874736 |
14/04/2015 | 3.83p | 3.83p | 3.46p | 3.58p | 28207772 |
13/04/2015 | 4.08p | 4.08p | 3.71p | 3.83p | 20348064 |
10/04/2015 | 4.20p | 4.20p | 3.95p | 4.08p | 2936622 |
09/04/2015 | 4.20p | 4.30p | 4.20p | 4.20p | 1045077 |
08/04/2015 | 4.20p | 4.30p | 4.20p | 4.20p | 101184 |
07/04/2015 | 3.83p | 4.32p | 3.83p | 4.20p | 1757840 |
02/04/2015 | 3.83p | 3.95p | 3.71p | 3.83p | 3331317 |
01/04/2015 | 4.45p | 4.45p | 3.71p | 3.83p | 1931836 |
31/03/2015 | 4.69p | 4.69p | 4.20p | 4.45p | 583100 |
30/03/2015 | 5.31p | 5.31p | 4.45p | 4.69p | 375889 |
27/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
26/03/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 8093 |
25/03/2015 | 5.31p | 5.31p | 4.93p | 5.31p | 42919 |
24/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
23/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
20/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
19/03/2015 | 5.31p | 5.39p | 5.22p | 5.31p | 73358 |
18/03/2015 | 5.31p | 5.56p | 4.94p | 5.31p | 0 |
17/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
16/03/2015 | 5.31p | 5.41p | 5.31p | 5.31p | 18563 |
13/03/2015 | 5.31p | 5.41p | 5.31p | 5.31p | 414854 |
12/03/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 307599 |
11/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
10/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
09/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
06/03/2015 | 5.19p | 5.34p | 5.19p | 5.31p | 8911 |
05/03/2015 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
04/03/2015 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
03/03/2015 | 5.19p | 5.34p | 4.94p | 5.19p | 846946 |
02/03/2015 | 5.19p | 5.34p | 5.19p | 5.19p | 4460 |
27/02/2015 | 5.07p | 5.29p | 5.07p | 5.19p | 75680 |
26/02/2015 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
25/02/2015 | 4.94p | 5.07p | 4.69p | 5.07p | 0 |
24/02/2015 | 4.57p | 4.89p | 4.57p | 4.69p | 116361 |
23/02/2015 | 4.69p | 4.69p | 4.45p | 4.57p | 36679 |
20/02/2015 | 4.57p | 4.57p | 4.57p | 4.57p | 0 |
19/02/2015 | 4.57p | 4.66p | 4.57p | 4.57p | 10118 |
18/02/2015 | 4.57p | 4.69p | 4.48p | 4.57p | 62228 |
17/02/2015 | 4.57p | 4.69p | 4.57p | 4.57p | 166953 |
16/02/2015 | 4.82p | 4.82p | 4.45p | 4.57p | 525390 |
13/02/2015 | 4.82p | 5.09p | 4.82p | 4.82p | 49256 |
12/02/2015 | 4.82p | 4.82p | 4.60p | 4.82p | 15178 |
11/02/2015 | 4.82p | 5.19p | 4.82p | 4.82p | 101184 |
10/02/2015 | 4.82p | 4.82p | 4.82p | 4.82p | 0 |
09/02/2015 | 4.82p | 4.92p | 4.55p | 4.82p | 102911 |
06/02/2015 | 4.82p | 4.82p | 4.82p | 4.82p | 0 |
05/02/2015 | 4.82p | 4.94p | 4.82p | 4.82p | 10118 |
04/02/2015 | 4.94p | 4.94p | 4.69p | 4.82p | 194779 |
03/02/2015 | 5.31p | 5.31p | 4.94p | 4.94p | 9707 |
02/02/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 101184 |
30/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
29/01/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 202368 |
28/01/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 0 |
27/01/2015 | 5.31p | 5.31p | 4.99p | 5.31p | 6071 |
26/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
23/01/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 0 |
22/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
21/01/2015 | 5.31p | 5.31p | 4.94p | 5.31p | 92077 |
20/01/2015 | 5.31p | 5.31p | 4.94p | 5.31p | 573125 |
19/01/2015 | 4.82p | 5.31p | 4.82p | 5.31p | 693214 |
16/01/2015 | 4.82p | 4.94p | 4.82p | 4.82p | 30355 |
15/01/2015 | 4.82p | 4.82p | 4.65p | 4.82p | 202368 |
14/01/2015 | 5.07p | 5.07p | 4.69p | 4.69p | 18921 |
13/01/2015 | 5.07p | 5.07p | 4.94p | 5.07p | 75635 |
12/01/2015 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
09/01/2015 | 5.19p | 5.19p | 4.94p | 5.07p | 25296 |
08/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
07/01/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 322 |
06/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
05/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
02/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
31/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
30/12/2014 | 5.31p | 5.34p | 5.31p | 5.31p | 20845 |
29/12/2014 | 5.31p | 5.31p | 5.19p | 5.31p | 341114 |
24/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
23/12/2014 | 5.31p | 5.93p | 5.31p | 5.31p | 0 |
22/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
19/12/2014 | 5.31p | 5.93p | 5.31p | 5.31p | 0 |
18/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
17/12/2014 | 5.31p | 5.31p | 5.19p | 5.31p | 19332 |
16/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
15/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
12/12/2014 | 5.44p | 5.44p | 5.14p | 5.31p | 40069 |
11/12/2014 | 5.56p | 5.67p | 5.44p | 5.44p | 64598 |
10/12/2014 | 5.68p | 5.68p | 5.44p | 5.56p | 314084 |
09/12/2014 | 6.05p | 6.05p | 5.68p | 5.68p | 5059 |
08/12/2014 | 6.42p | 6.42p | 6.05p | 6.05p | 146717 |
05/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
04/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
03/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
02/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
01/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
28/11/2014 | 6.42p | 6.67p | 6.42p | 6.42p | 50592 |
27/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
26/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
25/11/2014 | 6.42p | 6.67p | 6.42p | 6.42p | 0 |
24/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
21/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
20/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
19/11/2014 | 6.42p | 6.62p | 6.42p | 6.42p | 455327 |
18/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
17/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
14/11/2014 | 6.18p | 6.42p | 6.18p | 6.42p | 31869 |
13/11/2014 | 6.18p | 6.18p | 6.13p | 6.18p | 81449 |
12/11/2014 | 6.18p | 6.30p | 6.18p | 6.18p | 15938 |
11/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
10/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
07/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
06/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
05/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
04/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
03/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
31/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
30/10/2014 | 6.18p | 6.18p | 6.08p | 6.18p | 20034 |
29/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
28/10/2014 | 6.18p | 6.33p | 6.13p | 6.18p | 612305 |
27/10/2014 | 6.18p | 6.18p | 6.08p | 6.18p | 7589 |
24/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
23/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
22/10/2014 | 6.18p | 6.52p | 6.18p | 6.18p | 509458 |
21/10/2014 | 6.67p | 6.92p | 6.30p | 6.30p | 155502 |
20/10/2014 | 6.55p | 6.67p | 6.55p | 6.67p | 0 |
17/10/2014 | 6.55p | 6.92p | 6.55p | 6.55p | 505919 |
16/10/2014 | 6.55p | 6.55p | 6.18p | 6.55p | 13067 |
15/10/2014 | 6.55p | 6.55p | 6.55p | 6.55p | 0 |
14/10/2014 | 6.55p | 6.55p | 6.18p | 6.55p | 9076 |
13/10/2014 | 6.55p | 6.77p | 6.55p | 6.55p | 6447 |
10/10/2014 | 6.30p | 6.62p | 6.30p | 6.55p | 94951 |
09/10/2014 | 6.05p | 6.18p | 5.93p | 6.05p | 1851465 |
08/10/2014 | 6.05p | 6.05p | 5.98p | 6.05p | 8071 |
07/10/2014 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
06/10/2014 | 6.18p | 6.67p | 5.98p | 6.05p | 30355 |
03/10/2014 | 6.18p | 6.18p | 5.93p | 6.18p | 50592 |
02/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
01/10/2014 | 6.18p | 6.42p | 6.18p | 6.18p | 15481 |
30/09/2014 | 6.55p | 6.55p | 6.18p | 6.18p | 121421 |
29/09/2014 | 7.04p | 7.29p | 6.92p | 6.92p | 77406 |
26/09/2014 | 7.04p | 7.04p | 7.04p | 7.04p | 0 |
25/09/2014 | 7.41p | 7.41p | 6.93p | 7.04p | 65769 |
24/09/2014 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
23/09/2014 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
22/09/2014 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
19/09/2014 | 7.41p | 7.41p | 7.12p | 7.41p | 39759 |
18/09/2014 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
17/09/2014 | 7.17p | 8.15p | 6.92p | 7.41p | 168157 |
16/09/2014 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
15/09/2014 | 8.03p | 8.18p | 7.66p | 8.03p | 94615 |
12/09/2014 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
11/09/2014 | 8.03p | 8.03p | 7.66p | 8.03p | 60658 |
10/09/2014 | 7.91p | 8.05p | 7.91p | 8.03p | 5059 |
09/09/2014 | 7.91p | 7.91p | 7.91p | 7.91p | 0 |
08/09/2014 | 7.91p | 8.05p | 7.91p | 7.91p | 12267 |
05/09/2014 | 7.91p | 7.91p | 7.91p | 7.91p | 0 |
04/09/2014 | 7.91p | 7.91p | 7.61p | 7.91p | 50592 |
03/09/2014 | 7.91p | 7.91p | 7.61p | 7.91p | 25296 |
02/09/2014 | 7.91p | 7.91p | 7.56p | 7.91p | 64252 |
01/09/2014 | 7.78p | 7.78p | 7.56p | 7.78p | 445209 |
29/08/2014 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
28/08/2014 | 7.78p | 7.81p | 7.56p | 7.78p | 1062430 |
27/08/2014 | 7.78p | 8.10p | 7.71p | 7.78p | 1030193 |
26/08/2014 | 7.78p | 7.78p | 7.29p | 7.78p | 2024 |
22/08/2014 | 7.78p | 7.91p | 7.26p | 7.78p | 6444 |
21/08/2014 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
20/08/2014 | 7.78p | 8.10p | 7.26p | 7.78p | 93342 |
19/08/2014 | 7.78p | 8.10p | 7.21p | 7.78p | 47648 |
18/08/2014 | 7.78p | 7.78p | 7.21p | 7.78p | 34998 |
15/08/2014 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
14/08/2014 | 7.78p | 8.03p | 7.78p | 7.78p | 2466 |
13/08/2014 | 7.41p | 7.78p | 7.41p | 7.78p | 94900 |
12/08/2014 | 7.41p | 7.41p | 7.21p | 7.41p | 3510 |
11/08/2014 | 7.29p | 7.41p | 7.29p | 7.41p | 131539 |
08/08/2014 | 7.29p | 7.29p | 7.17p | 7.29p | 19956 |
07/08/2014 | 7.29p | 7.36p | 7.29p | 7.29p | 126480 |
06/08/2014 | 7.29p | 7.36p | 7.29p | 7.29p | 20237 |
05/08/2014 | 7.41p | 7.41p | 7.21p | 7.29p | 113326 |
04/08/2014 | 7.29p | 7.41p | 7.29p | 7.41p | 278255 |
01/08/2014 | 7.41p | 7.41p | 7.19p | 7.29p | 0 |
31/07/2014 | 7.41p | 7.41p | 7.19p | 7.41p | 7589 |
*Close Price adjusted for both dividends and splits