Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/11/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
15/11/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 14000 |
14/11/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 25000 |
13/11/2018 | 1.68p | 1.73p | 1.60p | 1.68p | 439510 |
12/11/2018 | 1.68p | 1.73p | 1.68p | 1.68p | 144540 |
09/11/2018 | 1.68p | 1.73p | 1.61p | 1.68p | 200000 |
08/11/2018 | 1.68p | 1.75p | 1.68p | 1.68p | 32884 |
07/11/2018 | 1.73p | 1.75p | 1.68p | 1.68p | 536257 |
06/11/2018 | 1.73p | 1.73p | 1.71p | 1.73p | 185000 |
05/11/2018 | 1.83p | 1.83p | 1.70p | 1.73p | 265520 |
02/11/2018 | 1.90p | 1.90p | 1.75p | 1.83p | 803781 |
01/11/2018 | 1.90p | 1.90p | 1.89p | 1.90p | 423 |
31/10/2018 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
30/10/2018 | 1.88p | 1.90p | 1.80p | 1.90p | 582920 |
29/10/2018 | 1.85p | 1.90p | 1.85p | 1.88p | 226798 |
26/10/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
25/10/2018 | 2.05p | 2.08p | 1.85p | 1.85p | 451964 |
24/10/2018 | 2.05p | 2.05p | 2.00p | 2.05p | 574316 |
23/10/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
22/10/2018 | 2.05p | 2.05p | 2.00p | 2.05p | 100000 |
19/10/2018 | 2.05p | 2.05p | 1.97p | 2.05p | 310845 |
18/10/2018 | 2.05p | 2.08p | 2.05p | 2.05p | 47429 |
17/10/2018 | 2.05p | 2.18p | 2.02p | 2.05p | 574026 |
16/10/2018 | 2.10p | 2.10p | 2.00p | 2.05p | 297632 |
15/10/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
12/10/2018 | 2.10p | 2.10p | 2.00p | 2.10p | 50000 |
11/10/2018 | 2.23p | 2.23p | 2.00p | 2.10p | 94869 |
10/10/2018 | 2.28p | 2.28p | 2.18p | 2.23p | 349622 |
09/10/2018 | 2.28p | 2.28p | 2.25p | 2.28p | 111869 |
08/10/2018 | 2.45p | 2.45p | 2.20p | 2.28p | 476488 |
05/10/2018 | 2.43p | 2.58p | 2.30p | 2.45p | 552689 |
04/10/2018 | 2.28p | 2.43p | 2.25p | 2.43p | 946243 |
03/10/2018 | 2.25p | 2.37p | 2.15p | 2.28p | 1737913 |
02/10/2018 | 2.20p | 2.28p | 2.10p | 2.25p | 441711 |
01/10/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
28/09/2018 | 2.13p | 2.28p | 2.13p | 2.20p | 486278 |
27/09/2018 | 2.28p | 2.28p | 2.10p | 2.13p | 135177 |
26/09/2018 | 2.33p | 2.35p | 2.15p | 2.28p | 265010 |
25/09/2018 | 2.33p | 2.33p | 2.25p | 2.33p | 3204 |
24/09/2018 | 2.33p | 2.34p | 2.25p | 2.33p | 684760 |
21/09/2018 | 2.20p | 2.36p | 2.20p | 2.33p | 1210636 |
20/09/2018 | 2.20p | 2.21p | 1.90p | 2.20p | 1141345 |
19/09/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
18/09/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 50000 |
17/09/2018 | 2.18p | 2.20p | 2.10p | 2.20p | 606904 |
14/09/2018 | 2.18p | 2.18p | 2.18p | 2.18p | 0 |
13/09/2018 | 2.18p | 2.18p | 2.18p | 2.18p | 0 |
12/09/2018 | 2.18p | 2.18p | 2.18p | 2.18p | 0 |
11/09/2018 | 2.18p | 2.20p | 2.18p | 2.18p | 35000 |
10/09/2018 | 2.18p | 2.18p | 2.10p | 2.18p | 50000 |
07/09/2018 | 2.18p | 2.18p | 2.10p | 2.18p | 210280 |
06/09/2018 | 2.18p | 2.20p | 2.18p | 2.18p | 4432 |
05/09/2018 | 2.18p | 2.18p | 2.18p | 2.18p | 0 |
04/09/2018 | 2.20p | 2.20p | 2.13p | 2.20p | 120000 |
03/09/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 19805 |
31/08/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 16280 |
30/08/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 23000 |
29/08/2018 | 2.20p | 2.20p | 2.10p | 2.20p | 300000 |
28/08/2018 | 2.18p | 2.20p | 2.18p | 2.20p | 202453 |
24/08/2018 | 2.18p | 2.19p | 2.18p | 2.18p | 4831 |
23/08/2018 | 2.18p | 2.19p | 2.18p | 2.18p | 13113 |
22/08/2018 | 2.23p | 2.23p | 2.14p | 2.18p | 133612 |
21/08/2018 | 2.23p | 2.23p | 2.20p | 2.23p | 31686 |
20/08/2018 | 2.23p | 2.24p | 2.23p | 2.23p | 44487 |
17/08/2018 | 2.35p | 2.35p | 2.20p | 2.23p | 200000 |
16/08/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
15/08/2018 | 2.35p | 2.38p | 2.20p | 2.35p | 472346 |
14/08/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
13/08/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
10/08/2018 | 2.33p | 2.36p | 2.33p | 2.35p | 90416 |
09/08/2018 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
08/08/2018 | 2.33p | 2.33p | 2.25p | 2.33p | 800 |
07/08/2018 | 2.33p | 2.33p | 2.22p | 2.33p | 185000 |
06/08/2018 | 2.35p | 2.35p | 2.23p | 2.33p | 0 |
03/08/2018 | 2.35p | 2.40p | 2.30p | 2.35p | 83347 |
02/08/2018 | 2.50p | 2.50p | 2.35p | 2.35p | 297657 |
01/08/2018 | 2.50p | 2.51p | 2.50p | 2.50p | 31487 |
31/07/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
30/07/2018 | 2.50p | 2.50p | 2.40p | 2.50p | 1014 |
27/07/2018 | 2.53p | 2.53p | 2.40p | 2.50p | 133888 |
26/07/2018 | 2.38p | 2.53p | 2.38p | 2.53p | 518848 |
25/07/2018 | 2.58p | 2.58p | 2.35p | 2.38p | 754829 |
24/07/2018 | 2.68p | 2.68p | 2.55p | 2.58p | 306329 |
23/07/2018 | 2.68p | 2.72p | 2.68p | 2.68p | 7755 |
20/07/2018 | 2.70p | 2.75p | 2.60p | 2.68p | 386997 |
19/07/2018 | 2.73p | 2.73p | 2.70p | 2.70p | 50000 |
18/07/2018 | 2.63p | 2.77p | 2.63p | 2.73p | 210529 |
17/07/2018 | 2.93p | 3.00p | 2.70p | 2.88p | 449868 |
16/07/2018 | 2.93p | 2.95p | 2.90p | 2.93p | 240000 |
13/07/2018 | 2.93p | 2.93p | 2.90p | 2.93p | 7500 |
12/07/2018 | 2.93p | 2.93p | 2.93p | 2.93p | 0 |
11/07/2018 | 3.03p | 3.03p | 2.90p | 2.93p | 131386 |
10/07/2018 | 3.03p | 3.03p | 3.03p | 3.03p | 0 |
09/07/2018 | 3.03p | 3.05p | 3.00p | 3.03p | 63164 |
06/07/2018 | 3.03p | 3.05p | 3.00p | 3.03p | 37387 |
05/07/2018 | 2.95p | 3.05p | 2.87p | 3.03p | 716273 |
04/07/2018 | 2.93p | 3.05p | 2.80p | 2.95p | 867086 |
03/07/2018 | 2.75p | 2.95p | 2.75p | 2.88p | 400377 |
02/07/2018 | 2.75p | 2.78p | 2.70p | 2.75p | 245470 |
29/06/2018 | 2.60p | 2.78p | 2.60p | 2.75p | 899106 |
28/06/2018 | 2.58p | 2.62p | 2.58p | 2.60p | 188617 |
27/06/2018 | 2.55p | 2.58p | 2.55p | 2.58p | 191534 |
26/06/2018 | 2.55p | 2.59p | 2.50p | 2.55p | 96037 |
25/06/2018 | 2.70p | 2.70p | 2.50p | 2.55p | 342332 |
22/06/2018 | 2.73p | 2.73p | 2.65p | 2.70p | 147037 |
21/06/2018 | 2.85p | 2.85p | 2.83p | 2.83p | 0 |
20/06/2018 | 2.85p | 2.85p | 2.80p | 2.85p | 50000 |
19/06/2018 | 2.80p | 2.90p | 2.70p | 2.85p | 324899 |
18/06/2018 | 2.78p | 2.80p | 2.70p | 2.80p | 441194 |
15/06/2018 | 2.78p | 2.78p | 2.75p | 2.78p | 122118 |
14/06/2018 | 2.78p | 2.79p | 2.75p | 2.78p | 20547 |
13/06/2018 | 2.83p | 2.83p | 2.78p | 2.78p | 0 |
12/06/2018 | 2.78p | 2.83p | 2.75p | 2.83p | 42295 |
11/06/2018 | 2.83p | 2.83p | 2.78p | 2.78p | 0 |
08/06/2018 | 2.83p | 2.83p | 2.75p | 2.83p | 85500 |
07/06/2018 | 3.05p | 3.05p | 2.70p | 2.83p | 1913802 |
06/06/2018 | 3.05p | 3.05p | 3.00p | 3.05p | 5000 |
05/06/2018 | 3.05p | 3.10p | 3.02p | 3.05p | 441117 |
04/06/2018 | 3.30p | 3.30p | 3.10p | 3.10p | 104000 |
01/06/2018 | 3.30p | 3.30p | 3.30p | 3.30p | 45454 |
31/05/2018 | 3.30p | 3.30p | 3.20p | 3.30p | 170752 |
30/05/2018 | 3.23p | 3.34p | 3.20p | 3.30p | 466717 |
29/05/2018 | 3.20p | 3.23p | 3.20p | 3.23p | 132853 |
25/05/2018 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
24/05/2018 | 3.20p | 3.20p | 3.10p | 3.20p | 190017 |
23/05/2018 | 3.20p | 3.20p | 3.10p | 3.20p | 22068 |
22/05/2018 | 3.20p | 3.20p | 3.20p | 3.20p | 59163 |
21/05/2018 | 3.15p | 3.20p | 3.10p | 3.20p | 648426 |
18/05/2018 | 3.15p | 3.17p | 3.15p | 3.15p | 60328 |
17/05/2018 | 3.15p | 3.17p | 3.15p | 3.15p | 10000 |
16/05/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
15/05/2018 | 3.20p | 3.25p | 3.13p | 3.15p | 143406 |
14/05/2018 | 3.35p | 3.35p | 3.20p | 3.20p | 220000 |
11/05/2018 | 3.45p | 3.45p | 3.30p | 3.35p | 408186 |
10/05/2018 | 3.45p | 3.46p | 3.42p | 3.45p | 150000 |
09/05/2018 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
08/05/2018 | 3.45p | 3.48p | 3.45p | 3.45p | 799 |
04/05/2018 | 3.45p | 3.48p | 3.45p | 3.45p | 29876 |
03/05/2018 | 3.65p | 3.67p | 3.45p | 3.45p | 294816 |
02/05/2018 | 3.65p | 3.67p | 3.50p | 3.65p | 536574 |
01/05/2018 | 3.65p | 3.65p | 3.60p | 3.65p | 30719 |
30/04/2018 | 3.65p | 3.65p | 3.63p | 3.65p | 50000 |
27/04/2018 | 3.55p | 3.65p | 3.55p | 3.65p | 105905 |
26/04/2018 | 3.65p | 3.70p | 3.60p | 3.65p | 194190 |
25/04/2018 | 3.63p | 3.70p | 3.63p | 3.65p | 28320 |
24/04/2018 | 3.68p | 3.70p | 3.63p | 3.63p | 26000 |
23/04/2018 | 3.68p | 3.70p | 3.67p | 3.68p | 256862 |
20/04/2018 | 3.68p | 3.70p | 3.60p | 3.68p | 426000 |
19/04/2018 | 3.68p | 3.83p | 3.60p | 3.68p | 782661 |
18/04/2018 | 3.45p | 3.68p | 3.40p | 3.68p | 825877 |
17/04/2018 | 3.40p | 3.69p | 3.40p | 3.45p | 1215219 |
16/04/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
13/04/2018 | 3.45p | 3.45p | 3.20p | 3.40p | 155000 |
12/04/2018 | 3.45p | 3.45p | 3.40p | 3.45p | 1495 |
11/04/2018 | 3.45p | 3.45p | 3.40p | 3.45p | 50000 |
10/04/2018 | 3.45p | 3.45p | 3.40p | 3.45p | 50000 |
09/04/2018 | 3.48p | 3.48p | 3.40p | 3.45p | 19000 |
06/04/2018 | 3.48p | 3.48p | 3.42p | 3.48p | 84210 |
05/04/2018 | 3.48p | 3.48p | 3.42p | 3.48p | 35824 |
04/04/2018 | 3.60p | 3.60p | 3.48p | 3.48p | 433049 |
03/04/2018 | 3.63p | 3.75p | 3.54p | 3.60p | 361689 |
29/03/2018 | 3.75p | 3.75p | 3.63p | 3.63p | 56456 |
28/03/2018 | 3.55p | 3.80p | 3.55p | 3.75p | 149680 |
27/03/2018 | 3.75p | 3.75p | 3.55p | 3.55p | 150000 |
26/03/2018 | 3.78p | 3.78p | 3.70p | 3.75p | 116831 |
23/03/2018 | 3.78p | 3.78p | 3.75p | 3.78p | 8000 |
22/03/2018 | 3.78p | 3.78p | 3.76p | 3.78p | 176716 |
21/03/2018 | 3.85p | 3.85p | 3.78p | 3.78p | 100000 |
20/03/2018 | 3.85p | 3.85p | 3.80p | 3.85p | 20000 |
19/03/2018 | 3.85p | 3.85p | 3.80p | 3.85p | 90000 |
16/03/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
15/03/2018 | 3.83p | 3.85p | 3.80p | 3.85p | 26337 |
14/03/2018 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
13/03/2018 | 3.83p | 3.85p | 3.83p | 3.83p | 50675 |
12/03/2018 | 3.83p | 3.83p | 3.80p | 3.83p | 3505 |
09/03/2018 | 3.98p | 4.03p | 3.80p | 3.83p | 186534 |
08/03/2018 | 3.93p | 3.93p | 3.93p | 3.93p | 0 |
07/03/2018 | 3.93p | 3.93p | 3.85p | 3.93p | 65695 |
06/03/2018 | 3.83p | 3.93p | 3.82p | 3.93p | 437612 |
05/03/2018 | 3.83p | 3.83p | 3.82p | 3.83p | 18774 |
02/03/2018 | 4.05p | 4.05p | 3.80p | 3.83p | 527204 |
01/03/2018 | 4.28p | 4.28p | 4.02p | 4.05p | 334165 |
28/02/2018 | 4.33p | 4.33p | 4.15p | 4.28p | 511959 |
27/02/2018 | 4.45p | 4.45p | 4.30p | 4.33p | 417998 |
26/02/2018 | 4.20p | 4.48p | 4.20p | 4.45p | 1102925 |
23/02/2018 | 4.15p | 4.15p | 4.00p | 4.10p | 120341 |
22/02/2018 | 4.18p | 4.18p | 4.10p | 4.15p | 200900 |
21/02/2018 | 4.18p | 4.18p | 4.15p | 4.18p | 28153 |
20/02/2018 | 4.15p | 4.20p | 4.10p | 4.18p | 453268 |
19/02/2018 | 4.15p | 4.18p | 4.10p | 4.15p | 8000 |
16/02/2018 | 4.15p | 4.15p | 4.10p | 4.15p | 130274 |
15/02/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
14/02/2018 | 4.15p | 4.18p | 4.10p | 4.15p | 85182 |
13/02/2018 | 4.15p | 4.15p | 4.10p | 4.15p | 305490 |
12/02/2018 | 4.15p | 4.20p | 4.12p | 4.15p | 45023 |
09/02/2018 | 4.15p | 4.18p | 4.12p | 4.15p | 14562 |
08/02/2018 | 4.15p | 4.15p | 4.12p | 4.15p | 1258 |
07/02/2018 | 4.15p | 4.17p | 4.12p | 4.15p | 15000 |
06/02/2018 | 4.10p | 4.15p | 4.10p | 4.15p | 88811 |
05/02/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 70000 |
*Close Price adjusted for both dividends and splits