Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2014 | 9.63p | 9.75p | 9.25p | 9.63p | 25700 |
29/09/2014 | 11.00p | 11.00p | 8.88p | 9.63p | 215577 |
26/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
25/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
24/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
23/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
22/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
19/09/2014 | 11.00p | 11.00p | 10.50p | 11.00p | 19474 |
18/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
17/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
16/09/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
15/09/2014 | 11.00p | 11.00p | 10.50p | 11.00p | 2250 |
12/09/2014 | 11.13p | 11.13p | 10.75p | 11.00p | 12000 |
11/09/2014 | 11.13p | 11.13p | 10.75p | 11.13p | 4330 |
10/09/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
09/09/2014 | 11.13p | 11.13p | 10.75p | 11.13p | 11692 |
08/09/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
05/09/2014 | 11.13p | 11.23p | 10.75p | 11.13p | 1428 |
04/09/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
03/09/2014 | 11.13p | 11.24p | 10.78p | 11.13p | 19389 |
02/09/2014 | 11.13p | 11.13p | 10.75p | 11.13p | 10901 |
01/09/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
29/08/2014 | 11.25p | 11.25p | 11.13p | 11.13p | 0 |
28/08/2014 | 11.13p | 11.13p | 10.75p | 11.13p | 4576 |
27/08/2014 | 11.13p | 11.29p | 11.13p | 11.13p | 10055 |
26/08/2014 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
22/08/2014 | 11.13p | 11.25p | 11.13p | 11.13p | 0 |
21/08/2014 | 11.50p | 11.50p | 10.50p | 11.13p | 60000 |
20/08/2014 | 11.50p | 11.50p | 11.00p | 11.50p | 5896 |
19/08/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
18/08/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
15/08/2014 | 11.50p | 11.50p | 11.00p | 11.50p | 389 |
14/08/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
13/08/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
12/08/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
11/08/2014 | 11.50p | 11.50p | 11.33p | 11.50p | 25972 |
08/08/2014 | 11.50p | 11.50p | 11.33p | 11.50p | 712 |
07/08/2014 | 11.75p | 11.75p | 11.00p | 11.50p | 27166 |
06/08/2014 | 11.75p | 11.75p | 11.50p | 11.75p | 18073 |
05/08/2014 | 11.75p | 11.75p | 11.65p | 11.75p | 0 |
04/08/2014 | 11.75p | 11.75p | 11.65p | 11.75p | 9458 |
01/08/2014 | 11.75p | 11.75p | 11.65p | 11.75p | 4794 |
31/07/2014 | 11.75p | 12.00p | 11.63p | 11.75p | 47500 |
30/07/2014 | 11.63p | 11.63p | 11.45p | 11.63p | 5384 |
29/07/2014 | 11.25p | 11.93p | 11.00p | 11.63p | 109437 |
28/07/2014 | 10.75p | 11.25p | 10.75p | 11.25p | 73722 |
25/07/2014 | 10.25p | 11.00p | 10.25p | 10.75p | 104070 |
24/07/2014 | 10.25p | 10.39p | 10.00p | 10.25p | 44433 |
23/07/2014 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
22/07/2014 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
21/07/2014 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
18/07/2014 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
17/07/2014 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
16/07/2014 | 10.25p | 10.50p | 10.00p | 10.25p | 16000 |
15/07/2014 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
14/07/2014 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
11/07/2014 | 10.25p | 10.25p | 10.25p | 10.25p | 21500 |
10/07/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
09/07/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 4000 |
08/07/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
07/07/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 4000 |
04/07/2014 | 10.25p | 10.35p | 10.00p | 10.25p | 16279 |
03/07/2014 | 10.38p | 10.50p | 10.14p | 10.25p | 50688 |
02/07/2014 | 10.38p | 10.75p | 10.14p | 10.38p | 2969 |
01/07/2014 | 10.00p | 10.71p | 10.00p | 10.38p | 82000 |
30/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 63133 |
27/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 15043 |
26/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 5367 |
25/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 3635 |
24/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
23/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
20/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 43961 |
19/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 1865 |
18/06/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 50000 |
17/06/2014 | 10.00p | 10.25p | 8.35p | 10.00p | 0 |
16/06/2014 | 10.25p | 10.25p | 8.35p | 10.00p | 240111 |
13/06/2014 | 10.25p | 10.25p | 9.75p | 10.25p | 0 |
12/06/2014 | 10.25p | 10.25p | 9.75p | 10.25p | 242 |
11/06/2014 | 10.25p | 10.25p | 10.20p | 10.25p | 1225 |
10/06/2014 | 10.13p | 10.25p | 9.75p | 10.25p | 9133 |
09/06/2014 | 10.13p | 10.30p | 9.76p | 10.13p | 0 |
06/06/2014 | 10.13p | 10.30p | 9.76p | 10.13p | 0 |
05/06/2014 | 10.13p | 10.30p | 9.76p | 10.13p | 20078 |
04/06/2014 | 10.13p | 10.33p | 9.79p | 10.13p | 8194 |
03/06/2014 | 10.13p | 10.13p | 9.75p | 10.13p | 10000 |
02/06/2014 | 10.13p | 10.20p | 10.00p | 10.13p | 63602 |
30/05/2014 | 10.13p | 10.13p | 9.80p | 10.13p | 35492 |
29/05/2014 | 10.13p | 10.50p | 9.85p | 10.13p | 0 |
28/05/2014 | 10.13p | 10.50p | 9.85p | 10.13p | 27074 |
27/05/2014 | 10.00p | 10.50p | 9.85p | 10.13p | 79650 |
23/05/2014 | 10.38p | 10.38p | 9.60p | 10.00p | 94500 |
22/05/2014 | 10.75p | 10.75p | 10.00p | 10.38p | 127285 |
21/05/2014 | 11.50p | 11.50p | 10.75p | 10.75p | 18977 |
20/05/2014 | 12.13p | 12.13p | 11.25p | 11.50p | 22000 |
19/05/2014 | 12.13p | 12.20p | 11.50p | 12.13p | 0 |
16/05/2014 | 12.13p | 12.20p | 11.50p | 12.13p | 13700 |
15/05/2014 | 12.38p | 12.38p | 11.50p | 12.13p | 62033 |
14/05/2014 | 12.38p | 12.60p | 12.25p | 12.38p | 115069 |
13/05/2014 | 12.00p | 12.45p | 11.13p | 12.38p | 223646 |
12/05/2014 | 11.13p | 11.50p | 10.75p | 11.50p | 0 |
09/05/2014 | 11.25p | 11.50p | 10.75p | 11.50p | 21491 |
08/05/2014 | 11.50p | 11.50p | 11.00p | 11.25p | 32133 |
07/05/2014 | 13.00p | 13.00p | 11.25p | 11.50p | 82780 |
06/05/2014 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
02/05/2014 | 13.00p | 13.00p | 12.50p | 13.00p | 5000 |
01/05/2014 | 13.00p | 13.00p | 12.25p | 13.00p | 0 |
30/04/2014 | 13.00p | 13.00p | 12.25p | 13.00p | 0 |
29/04/2014 | 13.00p | 13.00p | 12.25p | 13.00p | 20000 |
28/04/2014 | 13.12p | 13.12p | 12.50p | 13.00p | 11020 |
25/04/2014 | 13.12p | 13.28p | 12.75p | 13.12p | 0 |
24/04/2014 | 13.12p | 13.28p | 12.75p | 13.12p | 18157 |
23/04/2014 | 13.12p | 13.38p | 13.00p | 13.12p | 0 |
22/04/2014 | 13.38p | 13.38p | 13.00p | 13.12p | 56936 |
17/04/2014 | 13.38p | 13.38p | 13.00p | 13.38p | 13915 |
16/04/2014 | 13.63p | 13.63p | 13.00p | 13.38p | 17300 |
15/04/2014 | 13.63p | 13.63p | 13.25p | 13.63p | 12273 |
14/04/2014 | 13.63p | 13.63p | 13.25p | 13.63p | 24251 |
11/04/2014 | 13.63p | 14.00p | 13.50p | 13.63p | 0 |
10/04/2014 | 13.88p | 14.00p | 13.50p | 13.63p | 36500 |
09/04/2014 | 14.13p | 14.13p | 13.16p | 13.88p | 69209 |
08/04/2014 | 14.13p | 14.13p | 13.68p | 14.13p | 13694 |
07/04/2014 | 14.25p | 14.60p | 13.30p | 14.13p | 102615 |
04/04/2014 | 14.25p | 14.60p | 13.68p | 14.25p | 377 |
03/04/2014 | 14.25p | 14.25p | 13.85p | 14.25p | 32129 |
02/04/2014 | 14.38p | 14.80p | 13.90p | 14.25p | 93391 |
01/04/2014 | 14.62p | 14.62p | 14.00p | 14.38p | 91200 |
31/03/2014 | 14.62p | 15.13p | 14.55p | 14.62p | 44625 |
28/03/2014 | 14.50p | 15.25p | 14.30p | 14.50p | 355545 |
27/03/2014 | 13.50p | 14.75p | 13.50p | 14.50p | 530907 |
26/03/2014 | 13.63p | 13.63p | 13.25p | 13.50p | 216176 |
25/03/2014 | 13.00p | 14.00p | 12.83p | 13.63p | 148461 |
24/03/2014 | 13.63p | 13.63p | 12.50p | 13.00p | 62899 |
21/03/2014 | 12.50p | 14.50p | 12.50p | 13.63p | 344765 |
20/03/2014 | 12.50p | 13.50p | 12.50p | 12.50p | 111111 |
19/03/2014 | 12.13p | 12.70p | 11.80p | 12.50p | 55888 |
18/03/2014 | 12.25p | 12.50p | 12.03p | 12.13p | 38948 |
17/03/2014 | 12.63p | 12.63p | 12.10p | 12.25p | 245984 |
14/03/2014 | 12.63p | 12.81p | 12.43p | 12.63p | 48362 |
13/03/2014 | 12.00p | 12.98p | 12.00p | 12.63p | 253856 |
12/03/2014 | 12.00p | 12.90p | 11.50p | 12.00p | 211342 |
11/03/2014 | 11.25p | 12.30p | 11.03p | 12.00p | 71577 |
10/03/2014 | 11.50p | 11.50p | 10.50p | 11.25p | 269398 |
07/03/2014 | 12.25p | 12.25p | 11.00p | 11.50p | 239444 |
06/03/2014 | 12.25p | 12.50p | 12.00p | 12.25p | 79420 |
05/03/2014 | 12.38p | 12.38p | 12.00p | 12.25p | 56038 |
04/03/2014 | 11.63p | 13.00p | 11.00p | 12.38p | 286280 |
03/03/2014 | 11.63p | 12.00p | 11.63p | 11.63p | 16000 |
28/02/2014 | 11.63p | 12.00p | 11.63p | 11.63p | 1542 |
27/02/2014 | 11.63p | 12.00p | 11.63p | 11.63p | 1642 |
26/02/2014 | 11.63p | 11.63p | 11.00p | 11.63p | 1096 |
25/02/2014 | 11.75p | 12.00p | 11.00p | 11.63p | 5223 |
24/02/2014 | 12.13p | 12.13p | 11.50p | 11.75p | 45785 |
21/02/2014 | 11.13p | 13.95p | 10.93p | 12.13p | 688945 |
20/02/2014 | 10.63p | 11.43p | 10.00p | 11.13p | 447587 |
19/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 293 |
18/02/2014 | 9.38p | 9.45p | 9.38p | 9.38p | 16591 |
17/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 1000 |
14/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 0 |
13/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 0 |
12/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 1600 |
11/02/2014 | 9.38p | 9.45p | 9.38p | 9.38p | 5000 |
10/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 600 |
07/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 2536 |
06/02/2014 | 9.38p | 9.49p | 9.38p | 9.38p | 112 |
05/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 0 |
04/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 3000 |
03/02/2014 | 9.38p | 9.38p | 9.00p | 9.38p | 209 |
31/01/2014 | 9.13p | 9.56p | 8.99p | 9.38p | 116048 |
30/01/2014 | 9.13p | 9.48p | 8.95p | 9.13p | 0 |
29/01/2014 | 9.13p | 9.48p | 8.95p | 9.13p | 88752 |
28/01/2014 | 9.13p | 9.50p | 8.95p | 9.13p | 61474 |
27/01/2014 | 8.88p | 9.43p | 8.88p | 9.13p | 43361 |
24/01/2014 | 8.88p | 9.25p | 8.88p | 8.88p | 8605 |
23/01/2014 | 8.88p | 9.25p | 8.73p | 8.88p | 66370 |
22/01/2014 | 9.00p | 9.20p | 8.83p | 8.88p | 38361 |
21/01/2014 | 8.75p | 9.00p | 8.56p | 9.00p | 190483 |
20/01/2014 | 8.00p | 9.50p | 7.91p | 8.63p | 616750 |
17/01/2014 | 8.00p | 8.30p | 7.91p | 8.00p | 0 |
16/01/2014 | 8.00p | 8.30p | 7.91p | 8.00p | 285704 |
15/01/2014 | 8.00p | 8.25p | 7.91p | 8.00p | 55218 |
14/01/2014 | 8.00p | 8.23p | 7.90p | 8.00p | 29450 |
13/01/2014 | 8.00p | 8.35p | 8.00p | 8.00p | 103858 |
10/01/2014 | 8.00p | 8.30p | 7.85p | 8.00p | 18425 |
09/01/2014 | 8.00p | 8.30p | 7.25p | 8.00p | 20000 |
08/01/2014 | 7.50p | 8.30p | 7.25p | 8.00p | 821845 |
07/01/2014 | 8.00p | 8.17p | 7.50p | 7.50p | 431844 |
06/01/2014 | 7.50p | 9.00p | 7.13p | 8.00p | 1050300 |
03/01/2014 | 7.13p | 7.13p | 6.78p | 7.13p | 0 |
02/01/2014 | 7.13p | 7.13p | 6.78p | 7.13p | 40000 |
31/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 5000 |
30/12/2013 | 7.13p | 7.13p | 7.00p | 7.13p | 10000 |
27/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 7970 |
24/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 0 |
23/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 0 |
20/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 0 |
19/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 0 |
18/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 0 |
17/12/2013 | 7.13p | 7.13p | 6.78p | 7.00p | 0 |
16/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 0 |
13/12/2013 | 7.13p | 7.13p | 6.78p | 7.13p | 322 |
*Close Price adjusted for both dividends and splits