Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/09/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
06/09/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
05/09/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
04/09/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 1457 |
01/09/2017 | 6.75p | 6.75p | 6.50p | 6.50p | 102500 |
31/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 22238 |
30/08/2017 | 6.50p | 6.75p | 6.50p | 6.75p | 10000 |
29/08/2017 | 6.75p | 6.50p | 6.50p | 6.50p | 50000 |
25/08/2017 | 6.00p | 6.50p | 6.50p | 6.50p | 6887 |
24/08/2017 | 6.00p | 6.50p | 6.50p | 6.50p | 35000 |
23/08/2017 | 6.25p | 6.50p | 6.25p | 6.50p | 98106 |
22/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
21/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
18/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
17/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
16/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
15/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
14/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
11/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 1735 |
10/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
09/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 15000 |
08/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 0 |
07/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 22242 |
04/08/2017 | 5.75p | 6.25p | 6.25p | 6.25p | 5476 |
03/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 15743 |
02/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 4040 |
01/08/2017 | 6.00p | 6.25p | 5.25p | 6.25p | 64796 |
31/07/2017 | 5.00p | 5.25p | 5.25p | 5.25p | 70000 |
28/07/2017 | 5.00p | 5.25p | 5.25p | 5.25p | 10574 |
27/07/2017 | 4.75p | 5.25p | 4.75p | 5.25p | 36886 |
26/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
25/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
24/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
21/07/2017 | 5.00p | 4.75p | 4.75p | 4.75p | 0 |
20/07/2017 | 5.50p | 5.50p | 4.75p | 4.75p | 70000 |
19/07/2017 | 5.00p | 5.50p | 5.50p | 5.50p | 1072 |
18/07/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
17/07/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
14/07/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 30000 |
13/07/2017 | 5.00p | 5.50p | 5.50p | 5.50p | 16000 |
12/07/2017 | 5.25p | 5.50p | 5.25p | 5.50p | 23857 |
11/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 5832 |
10/07/2017 | 5.00p | 5.25p | 4.50p | 5.25p | 159229 |
07/07/2017 | 6.50p | 6.00p | 4.50p | 4.50p | 122352 |
06/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 66385 |
05/07/2017 | 6.50p | 7.00p | 6.00p | 6.00p | 30000 |
04/07/2017 | 6.50p | 7.25p | 7.00p | 7.00p | 20000 |
03/07/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
30/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
29/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
28/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 8251 |
27/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 850 |
26/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
23/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
22/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
21/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
20/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
19/06/2017 | 7.50p | 7.25p | 7.25p | 7.25p | 0 |
16/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
15/06/2017 | 7.50p | 7.25p | 7.25p | 7.25p | 0 |
14/06/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
13/06/2017 | 7.50p | 7.50p | 6.66p | 7.25p | 18667 |
12/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
09/06/2017 | 7.00p | 7.50p | 7.00p | 7.50p | 6749 |
08/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
07/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
06/06/2017 | 7.00p | 7.35p | 6.61p | 7.00p | 16640 |
05/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
02/06/2017 | 7.00p | 7.44p | 7.00p | 7.00p | 75000 |
01/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
31/05/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
30/05/2017 | 6.75p | 7.00p | 7.00p | 7.00p | 0 |
26/05/2017 | 6.75p | 7.00p | 6.61p | 7.00p | 3000 |
25/05/2017 | 6.75p | 7.00p | 6.52p | 7.00p | 2688 |
24/05/2017 | 7.00p | 7.40p | 7.00p | 7.00p | 2446 |
23/05/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
22/05/2017 | 7.00p | 7.44p | 6.60p | 7.00p | 15716 |
19/05/2017 | 8.00p | 8.00p | 7.00p | 7.00p | 91662 |
18/05/2017 | 8.00p | 8.00p | 7.75p | 7.75p | 40000 |
17/05/2017 | 8.00p | 7.75p | 7.75p | 7.75p | 0 |
16/05/2017 | 7.50p | 8.05p | 7.03p | 7.75p | 50540 |
15/05/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
12/05/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
11/05/2017 | 7.50p | 7.98p | 7.50p | 7.50p | 34555 |
10/05/2017 | 8.00p | 7.50p | 7.50p | 7.50p | 0 |
09/05/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
08/05/2017 | 8.00p | 8.00p | 7.10p | 7.50p | 23145 |
05/05/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
04/05/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
03/05/2017 | 8.00p | 8.00p | 7.12p | 8.00p | 25000 |
02/05/2017 | 8.00p | 8.45p | 8.00p | 8.20p | 25233 |
28/04/2017 | 8.00p | 8.00p | 7.04p | 8.00p | 35000 |
27/04/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
26/04/2017 | 7.50p | 8.00p | 7.50p | 8.00p | 25000 |
25/04/2017 | 7.75p | 7.75p | 7.03p | 7.50p | 79000 |
24/04/2017 | 7.50p | 8.40p | 7.50p | 7.75p | 46656 |
21/04/2017 | 7.50p | 8.15p | 7.50p | 7.50p | 3608 |
20/04/2017 | 7.50p | 7.50p | 6.60p | 7.50p | 16577 |
19/04/2017 | 8.50p | 8.50p | 7.00p | 7.50p | 201685 |
18/04/2017 | 7.50p | 9.50p | 7.15p | 8.50p | 87099 |
13/04/2017 | 8.00p | 8.00p | 7.00p | 7.00p | 326503 |
12/04/2017 | 8.00p | 8.00p | 7.15p | 8.00p | 33617 |
11/04/2017 | 8.00p | 8.86p | 8.00p | 8.00p | 1500 |
10/04/2017 | 8.00p | 8.68p | 8.00p | 8.00p | 92083 |
07/04/2017 | 8.00p | 8.68p | 7.15p | 8.00p | 35093 |
06/04/2017 | 9.25p | 9.40p | 8.00p | 8.00p | 387945 |
05/04/2017 | 9.00p | 10.40p | 8.75p | 9.50p | 85000 |
04/04/2017 | 9.50p | 9.50p | 9.00p | 9.00p | 15000 |
03/04/2017 | 10.00p | 10.00p | 9.00p | 9.00p | 25000 |
31/03/2017 | 10.00p | 10.00p | 9.14p | 10.00p | 11050 |
30/03/2017 | 9.50p | 10.30p | 9.50p | 10.00p | 25000 |
29/03/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
28/03/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
27/03/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
24/03/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
23/03/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
22/03/2017 | 10.00p | 10.00p | 9.10p | 10.00p | 20000 |
21/03/2017 | 10.00p | 10.00p | 9.55p | 10.00p | 21084 |
20/03/2017 | 9.50p | 10.00p | 9.13p | 10.00p | 205528 |
17/03/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 10000 |
16/03/2017 | 9.00p | 10.50p | 9.00p | 10.00p | 390548 |
15/03/2017 | 9.00p | 9.77p | 9.00p | 9.00p | 11131 |
14/03/2017 | 8.75p | 9.40p | 8.75p | 9.00p | 40000 |
13/03/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
10/03/2017 | 9.25p | 9.40p | 8.58p | 8.75p | 25991 |
09/03/2017 | 9.75p | 9.75p | 9.00p | 9.25p | 13453 |
08/03/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
07/03/2017 | 9.75p | 10.20p | 9.75p | 9.75p | 1196 |
06/03/2017 | 10.50p | 11.28p | 9.10p | 9.75p | 132836 |
03/03/2017 | 9.50p | 11.68p | 9.50p | 10.50p | 111840 |
02/03/2017 | 7.75p | 11.89p | 7.75p | 9.50p | 1003413 |
01/03/2017 | 8.00p | 8.00p | 7.14p | 7.50p | 14359 |
28/02/2017 | 8.00p | 8.55p | 8.00p | 8.00p | 10000 |
27/02/2017 | 8.00p | 8.69p | 7.14p | 8.00p | 4362 |
24/02/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
23/02/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
22/02/2017 | 8.00p | 8.00p | 7.14p | 8.00p | 1750 |
21/02/2017 | 8.00p | 8.00p | 7.52p | 8.00p | 7500 |
20/02/2017 | 8.00p | 8.70p | 7.50p | 8.00p | 73994 |
17/02/2017 | 8.00p | 8.70p | 7.50p | 8.00p | 23928 |
16/02/2017 | 8.00p | 8.00p | 7.50p | 8.00p | 5960 |
15/02/2017 | 7.25p | 8.00p | 7.00p | 8.00p | 510384 |
14/02/2017 | 8.00p | 8.00p | 7.25p | 7.25p | 10000 |
13/02/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
10/02/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
09/02/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
08/02/2017 | 8.00p | 8.28p | 7.03p | 8.00p | 31296 |
07/02/2017 | 11.50p | 12.00p | 7.00p | 8.00p | 265757 |
06/02/2017 | 11.50p | 12.00p | 11.50p | 11.50p | 1050 |
03/02/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
02/02/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
01/02/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
31/01/2017 | 11.50p | 11.50p | 10.20p | 11.50p | 55000 |
30/01/2017 | 11.50p | 12.55p | 11.50p | 11.50p | 2000 |
27/01/2017 | 11.50p | 11.50p | 10.33p | 11.50p | 8000 |
26/01/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
25/01/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
24/01/2017 | 11.50p | 11.50p | 10.33p | 11.50p | 876 |
23/01/2017 | 11.00p | 12.27p | 11.00p | 11.50p | 51452 |
20/01/2017 | 11.00p | 12.05p | 11.00p | 11.00p | 700 |
19/01/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
18/01/2017 | 10.75p | 11.00p | 10.00p | 11.00p | 0 |
17/01/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
16/01/2017 | 10.00p | 10.80p | 9.30p | 10.00p | 71985 |
13/01/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
12/01/2017 | 10.75p | 10.75p | 9.25p | 10.00p | 3003 |
11/01/2017 | 10.00p | 10.69p | 10.00p | 10.00p | 1000 |
10/01/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
09/01/2017 | 9.50p | 10.30p | 9.20p | 10.00p | 84950 |
06/01/2017 | 10.00p | 10.00p | 9.00p | 9.50p | 129847 |
05/01/2017 | 10.00p | 10.39p | 10.00p | 10.00p | 7876 |
04/01/2017 | 10.25p | 10.25p | 9.65p | 10.00p | 29530 |
03/01/2017 | 10.25p | 10.70p | 9.58p | 10.25p | 82504 |
30/12/2016 | 12.25p | 12.25p | 9.50p | 10.25p | 251536 |
29/12/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
28/12/2016 | 12.25p | 12.25p | 12.16p | 12.25p | 65000 |
23/12/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
22/12/2016 | 12.25p | 12.25p | 12.16p | 12.25p | 24568 |
21/12/2016 | 12.25p | 12.25p | 12.16p | 12.25p | 8141 |
20/12/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
19/12/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
16/12/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
15/12/2016 | 12.13p | 12.25p | 12.00p | 12.25p | 11250 |
14/12/2016 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
13/12/2016 | 12.13p | 12.25p | 11.85p | 12.13p | 26997 |
12/12/2016 | 15.25p | 15.25p | 11.23p | 12.13p | 366399 |
09/12/2016 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
08/12/2016 | 15.75p | 15.25p | 15.25p | 15.25p | 0 |
07/12/2016 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
06/12/2016 | 15.75p | 15.75p | 14.60p | 15.25p | 5000 |
05/12/2016 | 15.75p | 16.33p | 15.75p | 15.75p | 12220 |
02/12/2016 | 15.75p | 16.00p | 15.75p | 15.75p | 0 |
01/12/2016 | 17.00p | 17.00p | 15.00p | 16.00p | 48734 |
30/11/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
29/11/2016 | 16.50p | 16.50p | 15.30p | 16.50p | 1186 |
28/11/2016 | 17.50p | 17.50p | 16.07p | 16.50p | 93674 |
25/11/2016 | 16.50p | 16.50p | 15.30p | 16.50p | 22819 |
24/11/2016 | 16.50p | 17.49p | 16.50p | 16.50p | 17152 |
23/11/2016 | 17.50p | 17.50p | 16.00p | 16.50p | 53750 |
22/11/2016 | 15.75p | 16.58p | 15.75p | 16.25p | 15007 |
*Close Price adjusted for both dividends and splits