Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 2.30p | 2.40p | 2.15p | 2.28p | 2921022 |
19/07/2016 | 2.28p | 2.37p | 2.22p | 2.30p | 2142862 |
18/07/2016 | 2.20p | 2.45p | 2.20p | 2.28p | 3906820 |
15/07/2016 | 2.15p | 2.24p | 2.08p | 2.20p | 1803922 |
14/07/2016 | 2.03p | 2.25p | 2.03p | 2.15p | 4994739 |
13/07/2016 | 2.25p | 2.25p | 1.93p | 2.03p | 5630206 |
12/07/2016 | 2.28p | 2.28p | 2.15p | 2.25p | 726703 |
11/07/2016 | 2.28p | 2.28p | 2.17p | 2.28p | 217423 |
08/07/2016 | 2.30p | 2.35p | 2.16p | 2.28p | 1209107 |
07/07/2016 | 2.23p | 2.35p | 2.23p | 2.30p | 1682424 |
06/07/2016 | 2.38p | 2.48p | 2.20p | 2.23p | 4893978 |
05/07/2016 | 2.30p | 2.40p | 2.28p | 2.33p | 1328847 |
04/07/2016 | 2.08p | 2.48p | 2.08p | 2.30p | 6399222 |
01/07/2016 | 1.93p | 2.10p | 1.91p | 2.08p | 2973094 |
30/06/2016 | 1.85p | 1.99p | 1.85p | 1.93p | 1265347 |
29/06/2016 | 1.85p | 1.90p | 1.84p | 1.85p | 844597 |
28/06/2016 | 1.93p | 1.93p | 1.82p | 1.85p | 667617 |
27/06/2016 | 1.93p | 1.97p | 1.86p | 1.93p | 942385 |
24/06/2016 | 1.80p | 1.98p | 1.78p | 1.93p | 2802893 |
23/06/2016 | 1.95p | 1.98p | 1.93p | 1.95p | 644100 |
22/06/2016 | 2.03p | 2.03p | 1.93p | 1.95p | 5069447 |
21/06/2016 | 1.95p | 2.05p | 1.92p | 2.03p | 2145465 |
20/06/2016 | 1.93p | 1.98p | 1.87p | 1.95p | 1616334 |
17/06/2016 | 1.95p | 1.95p | 1.85p | 1.93p | 2538525 |
16/06/2016 | 2.03p | 2.05p | 1.90p | 1.95p | 1788357 |
15/06/2016 | 1.95p | 2.05p | 1.93p | 2.03p | 2694216 |
14/06/2016 | 2.10p | 2.13p | 1.83p | 1.95p | 10839033 |
13/06/2016 | 2.13p | 2.13p | 2.00p | 2.10p | 1772667 |
10/06/2016 | 2.15p | 2.19p | 2.02p | 2.13p | 3763173 |
09/06/2016 | 2.33p | 2.33p | 2.15p | 2.15p | 4022777 |
08/06/2016 | 2.43p | 2.43p | 2.30p | 2.33p | 1565277 |
07/06/2016 | 2.48p | 2.48p | 2.33p | 2.43p | 1920477 |
06/06/2016 | 2.40p | 2.67p | 2.36p | 2.48p | 4310334 |
03/06/2016 | 2.05p | 2.75p | 2.03p | 2.40p | 13839327 |
02/06/2016 | 2.05p | 2.08p | 2.00p | 2.05p | 1034006 |
01/06/2016 | 2.03p | 2.09p | 1.90p | 2.05p | 4473255 |
31/05/2016 | 2.08p | 2.10p | 1.80p | 2.03p | 10995923 |
27/05/2016 | 2.20p | 2.20p | 2.06p | 2.08p | 5245738 |
26/05/2016 | 2.35p | 2.35p | 2.17p | 2.20p | 4669651 |
25/05/2016 | 2.48p | 2.49p | 2.25p | 2.35p | 2074762 |
24/05/2016 | 2.38p | 2.38p | 2.18p | 2.25p | 4251651 |
23/05/2016 | 2.38p | 2.38p | 2.18p | 2.38p | 1940108 |
20/05/2016 | 2.48p | 2.48p | 2.16p | 2.38p | 8100334 |
19/05/2016 | 2.40p | 2.43p | 2.28p | 2.43p | 3198015 |
18/05/2016 | 2.38p | 2.42p | 2.30p | 2.40p | 1141416 |
17/05/2016 | 2.50p | 2.50p | 2.27p | 2.38p | 4091600 |
16/05/2016 | 2.43p | 2.63p | 2.40p | 2.50p | 4703509 |
13/05/2016 | 2.35p | 2.43p | 2.20p | 2.43p | 6563309 |
12/05/2016 | 2.45p | 2.45p | 2.25p | 2.35p | 5066933 |
11/05/2016 | 2.43p | 2.50p | 2.36p | 2.45p | 3027956 |
10/05/2016 | 2.48p | 2.50p | 2.28p | 2.43p | 5129690 |
09/05/2016 | 2.48p | 2.53p | 2.36p | 2.48p | 4848789 |
06/05/2016 | 2.75p | 2.75p | 2.45p | 2.53p | 3944433 |
05/05/2016 | 2.63p | 2.77p | 2.56p | 2.75p | 3611497 |
04/05/2016 | 2.75p | 2.85p | 2.51p | 2.63p | 5760569 |
03/05/2016 | 2.88p | 2.99p | 2.70p | 2.75p | 7234688 |
29/04/2016 | 2.80p | 2.99p | 2.77p | 2.88p | 7299417 |
28/04/2016 | 2.90p | 2.90p | 2.76p | 2.80p | 2088335 |
27/04/2016 | 3.00p | 3.00p | 2.70p | 2.90p | 3409401 |
26/04/2016 | 2.78p | 3.05p | 2.71p | 3.00p | 7080841 |
25/04/2016 | 3.00p | 3.01p | 2.73p | 2.78p | 11317578 |
22/04/2016 | 3.25p | 3.28p | 2.98p | 2.98p | 9852749 |
21/04/2016 | 3.38p | 3.48p | 3.17p | 3.28p | 2398461 |
20/04/2016 | 3.50p | 3.55p | 3.29p | 3.38p | 2386627 |
19/04/2016 | 3.55p | 3.80p | 3.35p | 3.50p | 5935437 |
18/04/2016 | 3.50p | 3.70p | 3.30p | 3.55p | 4229818 |
15/04/2016 | 3.58p | 3.83p | 3.40p | 3.50p | 4228482 |
14/04/2016 | 3.38p | 3.87p | 3.36p | 3.58p | 6418933 |
13/04/2016 | 3.15p | 3.68p | 3.14p | 3.38p | 7173582 |
12/04/2016 | 3.08p | 3.15p | 2.85p | 3.15p | 5138847 |
11/04/2016 | 2.90p | 3.17p | 2.80p | 3.08p | 6342427 |
08/04/2016 | 3.00p | 3.10p | 2.75p | 2.90p | 8546986 |
07/04/2016 | 3.00p | 3.45p | 2.80p | 3.00p | 11901794 |
06/04/2016 | 3.18p | 3.35p | 2.60p | 3.15p | 32993784 |
05/04/2016 | 4.88p | 6.00p | 2.93p | 3.03p | 85875024 |
04/04/2016 | 3.75p | 4.17p | 3.75p | 4.08p | 13733692 |
01/04/2016 | 3.75p | 4.14p | 3.60p | 3.75p | 13495643 |
31/03/2016 | 3.80p | 4.05p | 3.45p | 3.75p | 18875842 |
30/03/2016 | 3.38p | 4.30p | 3.25p | 3.80p | 27634848 |
29/03/2016 | 3.50p | 3.65p | 3.05p | 3.38p | 22064554 |
24/03/2016 | 3.40p | 4.20p | 3.30p | 3.50p | 55736812 |
23/03/2016 | 2.70p | 3.70p | 2.52p | 3.45p | 32819416 |
22/03/2016 | 2.73p | 2.73p | 2.36p | 2.63p | 19718788 |
21/03/2016 | 2.35p | 2.75p | 2.35p | 2.68p | 23681114 |
18/03/2016 | 2.00p | 2.45p | 2.00p | 2.35p | 41571492 |
17/03/2016 | 1.73p | 2.09p | 1.65p | 2.00p | 38724384 |
16/03/2016 | 1.48p | 1.76p | 1.43p | 1.73p | 24967032 |
15/03/2016 | 1.43p | 1.54p | 1.36p | 1.48p | 15963944 |
14/03/2016 | 1.40p | 1.49p | 1.35p | 1.43p | 7542563 |
11/03/2016 | 1.28p | 1.43p | 1.25p | 1.40p | 13130979 |
10/03/2016 | 1.28p | 1.35p | 1.24p | 1.28p | 2698845 |
09/03/2016 | 1.35p | 1.37p | 1.24p | 1.28p | 866703 |
08/03/2016 | 1.30p | 1.38p | 1.28p | 1.35p | 2043163 |
07/03/2016 | 1.25p | 1.40p | 1.25p | 1.30p | 1454648 |
04/03/2016 | 1.28p | 1.30p | 1.23p | 1.25p | 1386880 |
03/03/2016 | 1.20p | 1.28p | 1.20p | 1.28p | 830676 |
02/03/2016 | 1.38p | 1.43p | 1.16p | 1.20p | 3763153 |
01/03/2016 | 1.23p | 1.30p | 1.23p | 1.23p | 2767326 |
29/02/2016 | 1.23p | 1.30p | 1.21p | 1.23p | 1692433 |
26/02/2016 | 1.25p | 1.27p | 1.19p | 1.23p | 340152 |
25/02/2016 | 1.25p | 1.27p | 1.21p | 1.25p | 1778740 |
24/02/2016 | 1.25p | 1.25p | 1.20p | 1.25p | 722053 |
23/02/2016 | 1.33p | 1.33p | 1.22p | 1.25p | 673953 |
22/02/2016 | 1.33p | 1.33p | 1.25p | 1.33p | 883581 |
19/02/2016 | 1.33p | 1.33p | 1.27p | 1.33p | 860460 |
18/02/2016 | 1.35p | 1.47p | 1.25p | 1.33p | 4126375 |
17/02/2016 | 1.28p | 1.38p | 1.22p | 1.35p | 495522 |
16/02/2016 | 1.28p | 1.35p | 1.19p | 1.28p | 1218571 |
15/02/2016 | 1.20p | 1.39p | 1.18p | 1.28p | 1716191 |
12/02/2016 | 1.13p | 1.20p | 1.05p | 1.20p | 1760229 |
11/02/2016 | 1.13p | 1.15p | 1.11p | 1.13p | 84283 |
10/02/2016 | 1.15p | 1.15p | 1.10p | 1.13p | 849632 |
09/02/2016 | 1.20p | 1.25p | 1.11p | 1.15p | 1318147 |
08/02/2016 | 1.20p | 1.27p | 1.14p | 1.20p | 313164 |
05/02/2016 | 1.08p | 1.27p | 1.08p | 1.20p | 746284 |
04/02/2016 | 1.10p | 1.12p | 1.08p | 1.08p | 855629 |
03/02/2016 | 1.10p | 1.12p | 1.09p | 1.10p | 546428 |
02/02/2016 | 1.10p | 1.10p | 1.05p | 1.10p | 349294 |
01/02/2016 | 1.08p | 1.10p | 1.06p | 1.10p | 430000 |
29/01/2016 | 1.08p | 1.08p | 1.03p | 1.08p | 14000 |
28/01/2016 | 1.08p | 1.08p | 1.00p | 1.08p | 882652 |
27/01/2016 | 1.08p | 1.08p | 1.03p | 1.08p | 203757 |
26/01/2016 | 1.08p | 1.08p | 1.03p | 1.08p | 0 |
25/01/2016 | 1.05p | 1.12p | 1.03p | 1.08p | 990688 |
22/01/2016 | 1.05p | 1.10p | 1.05p | 1.05p | 2166157 |
21/01/2016 | 1.13p | 1.13p | 0.97p | 1.05p | 3017703 |
20/01/2016 | 1.18p | 1.18p | 1.10p | 1.13p | 666819 |
19/01/2016 | 1.20p | 1.20p | 1.16p | 1.18p | 100000 |
18/01/2016 | 1.20p | 1.20p | 1.15p | 1.20p | 46944 |
15/01/2016 | 1.20p | 1.20p | 1.16p | 1.20p | 585 |
14/01/2016 | 1.23p | 1.23p | 1.20p | 1.20p | 202828 |
13/01/2016 | 1.25p | 1.25p | 1.20p | 1.23p | 559119 |
12/01/2016 | 1.25p | 1.25p | 1.18p | 1.25p | 814956 |
11/01/2016 | 1.25p | 1.26p | 1.20p | 1.25p | 786827 |
08/01/2016 | 1.25p | 1.25p | 1.18p | 1.25p | 815726 |
07/01/2016 | 1.30p | 1.30p | 1.20p | 1.25p | 2864574 |
06/01/2016 | 1.30p | 1.30p | 1.25p | 1.30p | 533515 |
05/01/2016 | 1.28p | 1.32p | 1.24p | 1.28p | 134929 |
04/01/2016 | 1.28p | 1.34p | 1.21p | 1.28p | 1200764 |
31/12/2015 | 1.25p | 1.28p | 1.20p | 1.28p | 575601 |
30/12/2015 | 1.15p | 1.25p | 1.14p | 1.25p | 2471965 |
29/12/2015 | 1.15p | 1.17p | 1.14p | 1.15p | 372685 |
24/12/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
23/12/2015 | 1.15p | 1.18p | 1.08p | 1.15p | 314398 |
22/12/2015 | 1.15p | 1.20p | 1.13p | 1.15p | 5167194 |
21/12/2015 | 1.15p | 1.18p | 1.08p | 1.15p | 148726 |
18/12/2015 | 1.15p | 1.18p | 1.12p | 1.15p | 817105 |
17/12/2015 | 1.15p | 1.18p | 1.08p | 1.15p | 182330 |
16/12/2015 | 1.15p | 1.19p | 1.13p | 1.15p | 1175625 |
15/12/2015 | 1.18p | 1.20p | 1.15p | 1.15p | 896573 |
14/12/2015 | 1.20p | 1.20p | 1.15p | 1.18p | 2276059 |
11/12/2015 | 1.23p | 1.24p | 1.12p | 1.20p | 3467164 |
10/12/2015 | 1.23p | 1.23p | 1.20p | 1.23p | 320819 |
09/12/2015 | 1.23p | 1.23p | 1.20p | 1.23p | 129797 |
08/12/2015 | 1.23p | 1.23p | 1.13p | 1.23p | 933752 |
07/12/2015 | 1.25p | 1.27p | 1.13p | 1.23p | 2248151 |
04/12/2015 | 1.25p | 1.27p | 1.18p | 1.25p | 128060 |
03/12/2015 | 1.35p | 1.35p | 1.21p | 1.25p | 893354 |
02/12/2015 | 1.30p | 1.30p | 1.26p | 1.30p | 630224 |
01/12/2015 | 1.30p | 1.30p | 1.27p | 1.30p | 348981 |
30/11/2015 | 1.30p | 1.30p | 1.25p | 1.30p | 1196711 |
27/11/2015 | 1.40p | 1.40p | 1.26p | 1.30p | 7078326 |
26/11/2015 | 1.40p | 1.48p | 1.40p | 1.40p | 2876626 |
25/11/2015 | 1.40p | 1.44p | 1.40p | 1.40p | 113816 |
24/11/2015 | 1.40p | 1.45p | 1.36p | 1.40p | 4072622 |
23/11/2015 | 1.40p | 1.41p | 1.36p | 1.40p | 718467 |
20/11/2015 | 1.45p | 1.47p | 1.36p | 1.40p | 2707232 |
19/11/2015 | 1.40p | 1.55p | 1.35p | 1.45p | 4321367 |
18/11/2015 | 1.43p | 1.50p | 1.40p | 1.40p | 2482121 |
17/11/2015 | 1.30p | 1.50p | 1.28p | 1.43p | 2453985 |
16/11/2015 | 1.45p | 1.46p | 1.28p | 1.30p | 2215011 |
13/11/2015 | 1.43p | 1.43p | 1.32p | 1.40p | 939964 |
12/11/2015 | 1.43p | 1.46p | 1.36p | 1.43p | 722839 |
11/11/2015 | 1.43p | 1.43p | 1.33p | 1.43p | 1520210 |
10/11/2015 | 1.43p | 1.43p | 1.35p | 1.43p | 700067 |
09/11/2015 | 1.43p | 1.43p | 1.36p | 1.43p | 2117665 |
06/11/2015 | 1.43p | 1.45p | 1.40p | 1.43p | 272039 |
05/11/2015 | 1.40p | 1.46p | 1.38p | 1.43p | 3696629 |
04/11/2015 | 1.45p | 1.45p | 1.33p | 1.40p | 5302207 |
03/11/2015 | 1.45p | 1.45p | 1.38p | 1.45p | 1227686 |
02/11/2015 | 1.53p | 1.53p | 1.40p | 1.45p | 2189847 |
30/10/2015 | 1.48p | 1.48p | 1.31p | 1.45p | 2809778 |
29/10/2015 | 1.50p | 1.58p | 1.46p | 1.50p | 1916620 |
28/10/2015 | 1.48p | 1.57p | 1.48p | 1.50p | 2045811 |
27/10/2015 | 1.55p | 1.55p | 1.48p | 1.48p | 1318095 |
26/10/2015 | 1.50p | 1.64p | 1.46p | 1.55p | 4975296 |
23/10/2015 | 1.45p | 1.50p | 1.43p | 1.50p | 2440405 |
22/10/2015 | 1.45p | 1.48p | 1.43p | 1.45p | 1664659 |
21/10/2015 | 1.73p | 1.75p | 1.41p | 1.45p | 15983369 |
20/10/2015 | 1.50p | 1.70p | 1.50p | 1.58p | 4647242 |
19/10/2015 | 1.50p | 1.55p | 1.43p | 1.50p | 2202764 |
16/10/2015 | 1.58p | 1.58p | 1.45p | 1.50p | 1725399 |
15/10/2015 | 1.50p | 1.70p | 1.40p | 1.58p | 8751427 |
14/10/2015 | 1.58p | 1.58p | 1.45p | 1.50p | 3105306 |
13/10/2015 | 1.53p | 1.54p | 1.48p | 1.53p | 1113289 |
12/10/2015 | 1.53p | 1.55p | 1.48p | 1.53p | 1016395 |
09/10/2015 | 1.55p | 1.56p | 1.47p | 1.53p | 2259991 |
08/10/2015 | 1.65p | 1.68p | 1.50p | 1.55p | 7941090 |
07/10/2015 | 1.60p | 1.64p | 1.55p | 1.60p | 4333942 |
06/10/2015 | 1.58p | 1.75p | 1.53p | 1.60p | 8368699 |
*Close Price adjusted for both dividends and splits