Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2018 | 1.25p | 1.25p | 1.15p | 1.23p | 515502 |
12/11/2018 | 1.25p | 1.26p | 1.20p | 1.25p | 878914 |
09/11/2018 | 1.25p | 1.26p | 1.25p | 1.25p | 46677 |
08/11/2018 | 1.25p | 1.25p | 1.20p | 1.25p | 616369 |
07/11/2018 | 1.28p | 1.28p | 1.21p | 1.25p | 374401 |
06/11/2018 | 1.28p | 1.28p | 1.25p | 1.28p | 160000 |
05/11/2018 | 1.28p | 1.31p | 1.26p | 1.28p | 256007 |
02/11/2018 | 1.25p | 1.39p | 1.24p | 1.28p | 901461 |
01/11/2018 | 1.23p | 1.25p | 1.20p | 1.25p | 550751 |
31/10/2018 | 1.28p | 1.29p | 1.20p | 1.23p | 1683503 |
30/10/2018 | 1.45p | 1.45p | 1.25p | 1.28p | 2678949 |
29/10/2018 | 1.45p | 1.45p | 1.33p | 1.45p | 225625 |
26/10/2018 | 1.45p | 1.48p | 1.40p | 1.45p | 564020 |
25/10/2018 | 1.50p | 1.50p | 1.40p | 1.45p | 221211 |
24/10/2018 | 1.53p | 1.57p | 1.45p | 1.50p | 99589 |
23/10/2018 | 1.55p | 1.55p | 1.50p | 1.53p | 31885 |
22/10/2018 | 1.55p | 1.59p | 1.50p | 1.55p | 325550 |
19/10/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 106372 |
18/10/2018 | 1.55p | 1.55p | 1.53p | 1.55p | 54132 |
17/10/2018 | 1.55p | 1.55p | 1.53p | 1.55p | 260263 |
16/10/2018 | 1.55p | 1.59p | 1.53p | 1.55p | 66391 |
15/10/2018 | 1.53p | 1.55p | 1.53p | 1.55p | 74089 |
12/10/2018 | 1.55p | 1.58p | 1.50p | 1.55p | 531525 |
11/10/2018 | 1.68p | 1.68p | 1.50p | 1.55p | 1108625 |
10/10/2018 | 1.70p | 1.70p | 1.66p | 1.70p | 145453 |
09/10/2018 | 1.70p | 1.73p | 1.66p | 1.70p | 103064 |
08/10/2018 | 1.75p | 1.75p | 1.66p | 1.70p | 746663 |
05/10/2018 | 1.75p | 1.75p | 1.70p | 1.75p | 489855 |
04/10/2018 | 1.65p | 1.80p | 1.65p | 1.75p | 1095785 |
03/10/2018 | 1.58p | 1.70p | 1.53p | 1.65p | 777879 |
02/10/2018 | 1.58p | 1.62p | 1.50p | 1.58p | 651131 |
01/10/2018 | 1.60p | 1.63p | 1.51p | 1.58p | 1030353 |
28/09/2018 | 1.75p | 1.80p | 1.61p | 1.63p | 2121299 |
27/09/2018 | 1.63p | 1.80p | 1.63p | 1.75p | 2297345 |
26/09/2018 | 1.55p | 1.68p | 1.55p | 1.63p | 1184267 |
25/09/2018 | 1.58p | 1.65p | 1.55p | 1.55p | 384694 |
24/09/2018 | 1.48p | 1.63p | 1.43p | 1.58p | 2683914 |
21/09/2018 | 1.40p | 1.60p | 1.38p | 1.48p | 1222491 |
20/09/2018 | 1.45p | 1.45p | 1.34p | 1.43p | 798284 |
19/09/2018 | 1.45p | 1.45p | 1.40p | 1.45p | 70440 |
18/09/2018 | 1.45p | 1.45p | 1.40p | 1.45p | 29094 |
17/09/2018 | 1.45p | 1.50p | 1.43p | 1.45p | 188403 |
14/09/2018 | 1.45p | 1.50p | 1.41p | 1.45p | 414851 |
13/09/2018 | 1.60p | 1.60p | 1.40p | 1.45p | 1024671 |
12/09/2018 | 1.63p | 1.63p | 1.55p | 1.60p | 75390 |
11/09/2018 | 1.63p | 1.63p | 1.55p | 1.63p | 207489 |
10/09/2018 | 1.68p | 1.68p | 1.51p | 1.63p | 292721 |
07/09/2018 | 1.68p | 1.68p | 1.46p | 1.68p | 517710 |
06/09/2018 | 1.70p | 1.70p | 1.55p | 1.68p | 114419 |
05/09/2018 | 1.70p | 1.70p | 1.60p | 1.70p | 144865 |
04/09/2018 | 1.70p | 1.70p | 1.60p | 1.70p | 843857 |
03/09/2018 | 1.70p | 1.70p | 1.60p | 1.70p | 523750 |
31/08/2018 | 1.70p | 1.70p | 1.60p | 1.70p | 303506 |
30/08/2018 | 1.70p | 1.74p | 1.61p | 1.70p | 158227 |
29/08/2018 | 1.83p | 1.83p | 1.64p | 1.70p | 706534 |
28/08/2018 | 1.68p | 1.69p | 1.64p | 1.68p | 242973 |
24/08/2018 | 1.50p | 1.74p | 1.44p | 1.68p | 1940369 |
23/08/2018 | 1.45p | 1.50p | 1.43p | 1.50p | 245121 |
22/08/2018 | 1.50p | 1.50p | 1.42p | 1.45p | 208952 |
21/08/2018 | 1.50p | 1.50p | 1.42p | 1.50p | 46672 |
20/08/2018 | 1.55p | 1.55p | 1.50p | 1.50p | 46338 |
17/08/2018 | 1.60p | 1.60p | 1.50p | 1.55p | 800238 |
16/08/2018 | 1.60p | 1.60p | 1.45p | 1.60p | 311479 |
15/08/2018 | 1.60p | 1.60p | 1.50p | 1.60p | 72000 |
14/08/2018 | 1.60p | 1.60p | 1.50p | 1.60p | 149493 |
13/08/2018 | 1.60p | 1.60p | 1.50p | 1.60p | 144795 |
10/08/2018 | 1.60p | 1.60p | 1.53p | 1.60p | 190535 |
09/08/2018 | 1.60p | 1.67p | 1.55p | 1.60p | 123818 |
08/08/2018 | 1.60p | 1.67p | 1.50p | 1.60p | 50231 |
07/08/2018 | 1.60p | 1.67p | 1.54p | 1.60p | 215122 |
06/08/2018 | 1.60p | 1.60p | 1.54p | 1.60p | 66284 |
03/08/2018 | 1.60p | 1.70p | 1.58p | 1.60p | 49536 |
02/08/2018 | 1.60p | 1.68p | 1.54p | 1.60p | 192497 |
01/08/2018 | 1.60p | 1.70p | 1.58p | 1.60p | 61123 |
31/07/2018 | 1.58p | 1.69p | 1.51p | 1.60p | 906149 |
30/07/2018 | 1.65p | 1.68p | 1.52p | 1.58p | 477131 |
27/07/2018 | 1.58p | 1.60p | 1.52p | 1.58p | 394959 |
26/07/2018 | 1.58p | 1.58p | 1.50p | 1.58p | 27882 |
25/07/2018 | 1.58p | 1.58p | 1.53p | 1.58p | 133 |
24/07/2018 | 1.58p | 1.64p | 1.51p | 1.58p | 359899 |
23/07/2018 | 1.58p | 1.58p | 1.51p | 1.58p | 318 |
20/07/2018 | 1.58p | 1.58p | 1.51p | 1.58p | 244881 |
19/07/2018 | 1.58p | 1.64p | 1.52p | 1.58p | 230521 |
18/07/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
17/07/2018 | 1.55p | 1.60p | 1.51p | 1.58p | 107875 |
16/07/2018 | 1.55p | 1.60p | 1.51p | 1.55p | 235882 |
13/07/2018 | 1.53p | 1.60p | 1.46p | 1.55p | 699170 |
12/07/2018 | 1.53p | 1.53p | 1.46p | 1.53p | 133 |
11/07/2018 | 1.50p | 1.53p | 1.50p | 1.53p | 440711 |
10/07/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 15000 |
09/07/2018 | 1.50p | 1.50p | 1.42p | 1.50p | 30000 |
06/07/2018 | 1.50p | 1.52p | 1.42p | 1.50p | 274933 |
05/07/2018 | 1.55p | 1.55p | 1.41p | 1.50p | 357428 |
04/07/2018 | 1.43p | 1.59p | 1.43p | 1.55p | 1477940 |
03/07/2018 | 1.50p | 1.50p | 1.41p | 1.43p | 343706 |
02/07/2018 | 1.53p | 1.53p | 1.41p | 1.50p | 311999 |
29/06/2018 | 1.53p | 1.53p | 1.49p | 1.53p | 18000 |
28/06/2018 | 1.53p | 1.53p | 1.49p | 1.53p | 324467 |
27/06/2018 | 1.53p | 1.53p | 1.47p | 1.53p | 221404 |
26/06/2018 | 1.53p | 1.53p | 1.50p | 1.53p | 314275 |
25/06/2018 | 1.53p | 1.53p | 1.50p | 1.53p | 259265 |
22/06/2018 | 1.53p | 1.53p | 1.51p | 1.53p | 133136 |
21/06/2018 | 1.53p | 1.53p | 1.51p | 1.53p | 333 |
20/06/2018 | 1.53p | 1.53p | 1.51p | 1.53p | 213696 |
19/06/2018 | 1.53p | 1.55p | 1.50p | 1.53p | 362999 |
18/06/2018 | 1.53p | 1.54p | 1.50p | 1.53p | 199263 |
15/06/2018 | 1.53p | 1.53p | 1.50p | 1.53p | 269330 |
14/06/2018 | 1.53p | 1.55p | 1.51p | 1.53p | 419333 |
13/06/2018 | 1.58p | 1.58p | 1.51p | 1.53p | 240899 |
12/06/2018 | 1.63p | 1.63p | 1.51p | 1.58p | 1009746 |
11/06/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
08/06/2018 | 1.63p | 1.63p | 1.60p | 1.63p | 11088 |
07/06/2018 | 1.63p | 1.64p | 1.53p | 1.63p | 171326 |
06/06/2018 | 1.63p | 1.65p | 1.60p | 1.63p | 355226 |
05/06/2018 | 1.63p | 1.63p | 1.60p | 1.63p | 98644 |
04/06/2018 | 1.63p | 1.63p | 1.55p | 1.63p | 215000 |
01/06/2018 | 1.63p | 1.65p | 1.63p | 1.63p | 8485 |
31/05/2018 | 1.73p | 1.73p | 1.60p | 1.63p | 1021746 |
30/05/2018 | 1.73p | 1.73p | 1.70p | 1.73p | 191628 |
29/05/2018 | 1.73p | 1.75p | 1.72p | 1.73p | 440015 |
25/05/2018 | 1.73p | 1.75p | 1.72p | 1.73p | 89967 |
24/05/2018 | 1.65p | 1.75p | 1.65p | 1.73p | 1189994 |
23/05/2018 | 1.70p | 1.72p | 1.58p | 1.65p | 1667033 |
22/05/2018 | 1.73p | 1.73p | 1.70p | 1.70p | 36666 |
21/05/2018 | 1.73p | 1.73p | 1.70p | 1.73p | 1941 |
18/05/2018 | 1.73p | 1.73p | 1.70p | 1.73p | 177751 |
17/05/2018 | 1.73p | 1.73p | 1.70p | 1.73p | 103718 |
16/05/2018 | 1.73p | 1.73p | 1.71p | 1.73p | 42312 |
15/05/2018 | 1.75p | 1.75p | 1.70p | 1.73p | 685563 |
14/05/2018 | 1.75p | 1.80p | 1.71p | 1.75p | 256413 |
11/05/2018 | 1.75p | 1.80p | 1.71p | 1.75p | 443661 |
10/05/2018 | 1.80p | 1.84p | 1.70p | 1.75p | 505047 |
09/05/2018 | 1.85p | 1.85p | 1.71p | 1.80p | 392858 |
08/05/2018 | 1.85p | 1.85p | 1.80p | 1.85p | 351374 |
04/05/2018 | 1.90p | 1.90p | 1.80p | 1.85p | 280561 |
03/05/2018 | 1.90p | 1.95p | 1.80p | 1.90p | 1219045 |
02/05/2018 | 1.88p | 1.92p | 1.88p | 1.88p | 988 |
01/05/2018 | 1.88p | 1.88p | 1.84p | 1.88p | 7000 |
30/04/2018 | 1.88p | 1.93p | 1.83p | 1.88p | 486426 |
27/04/2018 | 1.88p | 1.89p | 1.83p | 1.88p | 475000 |
26/04/2018 | 1.88p | 1.91p | 1.83p | 1.88p | 464076 |
25/04/2018 | 1.88p | 1.90p | 1.80p | 1.88p | 502921 |
24/04/2018 | 1.88p | 1.88p | 1.83p | 1.88p | 1045 |
23/04/2018 | 1.88p | 1.90p | 1.84p | 1.88p | 157965 |
20/04/2018 | 1.88p | 1.90p | 1.83p | 1.88p | 492611 |
19/04/2018 | 1.88p | 1.88p | 1.83p | 1.88p | 155961 |
18/04/2018 | 1.88p | 1.93p | 1.81p | 1.88p | 1495786 |
17/04/2018 | 2.00p | 2.00p | 1.81p | 1.88p | 749434 |
16/04/2018 | 2.05p | 2.05p | 1.92p | 2.00p | 148394 |
13/04/2018 | 2.05p | 2.09p | 2.00p | 2.05p | 1063190 |
12/04/2018 | 2.05p | 2.09p | 2.00p | 2.05p | 3991652 |
11/04/2018 | 2.05p | 2.09p | 2.05p | 2.05p | 2151314 |
10/04/2018 | 1.85p | 2.09p | 1.80p | 2.05p | 5808150 |
09/04/2018 | 2.00p | 2.08p | 1.70p | 1.85p | 28005408 |
06/04/2018 | 2.00p | 2.04p | 1.95p | 2.00p | 394461 |
05/04/2018 | 2.00p | 2.06p | 1.95p | 2.00p | 449937 |
04/04/2018 | 2.00p | 2.07p | 1.96p | 2.00p | 472323 |
03/04/2018 | 2.00p | 2.04p | 2.00p | 2.00p | 761577 |
29/03/2018 | 2.00p | 2.00p | 1.93p | 2.00p | 107472 |
28/03/2018 | 1.95p | 2.04p | 1.93p | 2.00p | 187282 |
27/03/2018 | 1.98p | 2.34p | 1.91p | 1.95p | 5999805 |
26/03/2018 | 1.98p | 1.99p | 1.91p | 1.98p | 331800 |
23/03/2018 | 1.98p | 2.02p | 1.92p | 1.98p | 318088 |
22/03/2018 | 2.03p | 2.03p | 1.91p | 1.98p | 713980 |
21/03/2018 | 2.00p | 2.03p | 1.96p | 2.03p | 455185 |
20/03/2018 | 2.05p | 2.05p | 1.91p | 2.00p | 390854 |
19/03/2018 | 2.13p | 2.13p | 1.99p | 2.05p | 1207718 |
16/03/2018 | 2.00p | 2.10p | 1.98p | 2.00p | 217172 |
15/03/2018 | 2.00p | 2.00p | 1.91p | 2.00p | 132818 |
14/03/2018 | 2.00p | 2.00p | 1.91p | 2.00p | 170152 |
13/03/2018 | 2.00p | 2.00p | 1.91p | 2.00p | 48480 |
12/03/2018 | 2.10p | 2.10p | 2.00p | 2.00p | 88436 |
09/03/2018 | 2.10p | 2.10p | 2.00p | 2.10p | 16035 |
08/03/2018 | 2.10p | 2.10p | 2.00p | 2.10p | 166357 |
07/03/2018 | 2.05p | 2.10p | 2.03p | 2.10p | 282178 |
06/03/2018 | 2.08p | 2.08p | 2.01p | 2.05p | 577848 |
05/03/2018 | 2.13p | 2.13p | 2.00p | 2.08p | 474854 |
02/03/2018 | 2.15p | 2.15p | 1.97p | 2.13p | 821871 |
01/03/2018 | 2.15p | 2.19p | 2.07p | 2.18p | 1120461 |
28/02/2018 | 2.15p | 2.15p | 2.10p | 2.15p | 60000 |
27/02/2018 | 2.15p | 2.21p | 2.09p | 2.15p | 504616 |
26/02/2018 | 2.13p | 2.17p | 2.08p | 2.15p | 813999 |
23/02/2018 | 2.03p | 2.27p | 2.01p | 2.13p | 391100 |
22/02/2018 | 2.03p | 2.03p | 2.01p | 2.03p | 478860 |
21/02/2018 | 2.18p | 2.18p | 2.01p | 2.03p | 739272 |
20/02/2018 | 2.13p | 2.18p | 2.08p | 2.18p | 338944 |
19/02/2018 | 2.13p | 2.18p | 2.06p | 2.13p | 83865 |
16/02/2018 | 2.20p | 2.20p | 2.06p | 2.13p | 719706 |
15/02/2018 | 2.20p | 2.29p | 2.15p | 2.20p | 343931 |
14/02/2018 | 2.20p | 2.30p | 2.16p | 2.20p | 185047 |
13/02/2018 | 2.13p | 2.29p | 2.11p | 2.20p | 182800 |
12/02/2018 | 2.10p | 2.25p | 2.10p | 2.13p | 1194371 |
09/02/2018 | 2.13p | 2.16p | 2.04p | 2.10p | 288771 |
08/02/2018 | 2.13p | 2.18p | 2.00p | 2.15p | 1107100 |
07/02/2018 | 1.93p | 2.20p | 1.93p | 2.10p | 2800455 |
06/02/2018 | 2.08p | 2.08p | 1.86p | 1.93p | 651421 |
05/02/2018 | 2.15p | 2.15p | 1.95p | 2.08p | 1057074 |
02/02/2018 | 2.18p | 2.18p | 2.05p | 2.18p | 306450 |
01/02/2018 | 2.25p | 2.25p | 2.06p | 2.18p | 584825 |
31/01/2018 | 2.25p | 2.25p | 2.20p | 2.25p | 200000 |
*Close Price adjusted for both dividends and splits