Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 2.50p | 2.50p | 2.31p | 2.50p | 1175529 |
15/02/2018 | 2.50p | 2.56p | 2.42p | 2.50p | 53526 |
14/02/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
13/02/2018 | 2.50p | 2.58p | 2.41p | 2.50p | 101500 |
12/02/2018 | 2.50p | 2.50p | 2.41p | 2.50p | 15012 |
09/02/2018 | 2.88p | 2.88p | 2.33p | 2.50p | 2093986 |
08/02/2018 | 2.88p | 2.88p | 2.82p | 2.88p | 10000 |
07/02/2018 | 2.63p | 2.82p | 2.63p | 2.75p | 72047 |
06/02/2018 | 2.63p | 2.63p | 2.62p | 2.63p | 3500 |
05/02/2018 | 2.75p | 2.82p | 2.75p | 2.75p | 105009 |
02/02/2018 | 2.75p | 2.75p | 2.62p | 2.75p | 47159 |
01/02/2018 | 2.88p | 2.95p | 2.62p | 2.75p | 985893 |
31/01/2018 | 2.88p | 2.88p | 2.77p | 2.88p | 171969 |
30/01/2018 | 2.88p | 2.88p | 2.59p | 2.88p | 748840 |
29/01/2018 | 3.08p | 3.08p | 2.81p | 2.88p | 306676 |
26/01/2018 | 2.75p | 3.09p | 2.62p | 3.08p | 1522465 |
25/01/2018 | 2.75p | 2.75p | 2.50p | 2.75p | 726614 |
24/01/2018 | 2.63p | 2.84p | 2.51p | 2.75p | 892080 |
23/01/2018 | 2.50p | 2.65p | 2.50p | 2.63p | 396881 |
22/01/2018 | 2.50p | 2.53p | 2.41p | 2.50p | 31337 |
19/01/2018 | 2.38p | 2.50p | 2.38p | 2.50p | 359113 |
18/01/2018 | 2.38p | 2.47p | 2.38p | 2.38p | 105539 |
17/01/2018 | 2.50p | 2.50p | 2.38p | 2.38p | 269402 |
16/01/2018 | 2.50p | 2.57p | 2.38p | 2.50p | 78000 |
15/01/2018 | 2.50p | 2.59p | 2.38p | 2.50p | 139468 |
12/01/2018 | 2.50p | 2.59p | 2.38p | 2.50p | 39306 |
11/01/2018 | 2.50p | 2.54p | 2.38p | 2.50p | 94533 |
10/01/2018 | 2.50p | 2.60p | 2.50p | 2.50p | 54351 |
09/01/2018 | 2.50p | 2.62p | 2.31p | 2.50p | 20000 |
08/01/2018 | 2.50p | 2.62p | 2.30p | 2.50p | 144070 |
05/01/2018 | 2.50p | 2.62p | 2.50p | 2.50p | 9040 |
04/01/2018 | 2.50p | 2.50p | 2.30p | 2.50p | 38439 |
03/01/2018 | 2.50p | 2.59p | 2.28p | 2.50p | 63633 |
02/01/2018 | 2.25p | 2.59p | 2.25p | 2.50p | 217022 |
29/12/2017 | 2.25p | 2.49p | 2.25p | 2.25p | 141846 |
28/12/2017 | 2.38p | 2.59p | 2.25p | 2.25p | 723169 |
27/12/2017 | 2.38p | 2.60p | 2.34p | 2.38p | 277558 |
22/12/2017 | 2.38p | 2.49p | 2.29p | 2.38p | 67406 |
21/12/2017 | 2.50p | 2.57p | 2.38p | 2.38p | 83949 |
20/12/2017 | 2.50p | 2.59p | 2.28p | 2.50p | 59335 |
19/12/2017 | 2.50p | 2.50p | 2.27p | 2.50p | 177739 |
18/12/2017 | 2.50p | 2.65p | 2.25p | 2.50p | 421560 |
15/12/2017 | 2.63p | 2.63p | 2.50p | 2.50p | 328114 |
14/12/2017 | 2.63p | 2.66p | 2.63p | 2.63p | 12172 |
13/12/2017 | 2.63p | 2.67p | 2.58p | 2.63p | 191242 |
12/12/2017 | 2.63p | 2.63p | 2.58p | 2.63p | 49169 |
11/12/2017 | 2.63p | 2.69p | 2.63p | 2.63p | 7178 |
08/12/2017 | 2.63p | 2.69p | 2.63p | 2.63p | 41554 |
07/12/2017 | 2.63p | 2.69p | 2.63p | 2.63p | 36440 |
06/12/2017 | 2.63p | 2.75p | 2.58p | 2.63p | 171169 |
05/12/2017 | 2.63p | 2.69p | 2.58p | 2.63p | 15500 |
04/12/2017 | 2.63p | 2.69p | 2.58p | 2.63p | 421321 |
01/12/2017 | 2.63p | 2.74p | 2.58p | 2.63p | 287344 |
30/11/2017 | 2.88p | 2.98p | 2.55p | 2.63p | 300697 |
29/11/2017 | 2.88p | 2.98p | 2.86p | 2.88p | 304231 |
28/11/2017 | 3.00p | 3.00p | 2.88p | 2.88p | 51000 |
27/11/2017 | 3.00p | 3.00p | 2.88p | 2.88p | 27252 |
24/11/2017 | 3.13p | 3.13p | 2.92p | 3.00p | 256403 |
23/11/2017 | 3.13p | 3.14p | 3.13p | 3.13p | 16241 |
22/11/2017 | 3.13p | 3.19p | 3.01p | 3.13p | 331722 |
21/11/2017 | 3.00p | 3.19p | 2.92p | 3.13p | 484593 |
20/11/2017 | 3.00p | 3.00p | 2.92p | 3.00p | 57864 |
17/11/2017 | 3.00p | 3.04p | 2.91p | 3.00p | 691848 |
16/11/2017 | 3.13p | 3.13p | 3.00p | 3.00p | 203455 |
15/11/2017 | 3.13p | 3.13p | 3.05p | 3.13p | 203760 |
14/11/2017 | 3.13p | 3.17p | 3.06p | 3.13p | 198017 |
13/11/2017 | 3.25p | 3.25p | 3.06p | 3.13p | 146205 |
10/11/2017 | 3.25p | 3.25p | 3.14p | 3.25p | 14500 |
09/11/2017 | 3.25p | 3.25p | 3.14p | 3.25p | 218001 |
08/11/2017 | 3.25p | 3.25p | 3.15p | 3.25p | 50727 |
07/11/2017 | 3.25p | 3.29p | 3.15p | 3.25p | 78464 |
06/11/2017 | 3.25p | 3.25p | 3.14p | 3.25p | 3225 |
03/11/2017 | 3.25p | 3.25p | 3.14p | 3.25p | 330356 |
02/11/2017 | 3.25p | 3.31p | 3.13p | 3.25p | 36256 |
01/11/2017 | 3.25p | 3.35p | 3.11p | 3.25p | 124158 |
31/10/2017 | 3.25p | 3.25p | 3.00p | 3.25p | 272332 |
30/10/2017 | 3.25p | 3.25p | 3.23p | 3.25p | 431 |
27/10/2017 | 3.25p | 3.25p | 3.06p | 3.25p | 31557 |
26/10/2017 | 2.88p | 3.25p | 2.88p | 3.25p | 206436 |
25/10/2017 | 3.25p | 3.25p | 2.88p | 2.88p | 152122 |
24/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 86913 |
23/10/2017 | 3.25p | 3.27p | 3.13p | 3.25p | 46089 |
20/10/2017 | 3.25p | 3.27p | 3.13p | 3.25p | 47177 |
19/10/2017 | 3.25p | 3.25p | 3.13p | 3.25p | 50000 |
18/10/2017 | 3.25p | 3.27p | 3.13p | 3.25p | 58472 |
17/10/2017 | 3.25p | 3.29p | 3.11p | 3.25p | 156798 |
16/10/2017 | 3.25p | 3.33p | 3.15p | 3.25p | 80553 |
13/10/2017 | 3.13p | 3.25p | 3.13p | 3.25p | 287725 |
12/10/2017 | 3.25p | 3.30p | 3.25p | 3.30p | 14900 |
11/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 151697 |
10/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 468950 |
09/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 24424 |
06/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 181055 |
05/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 180233 |
04/10/2017 | 3.13p | 3.25p | 3.13p | 3.25p | 170846 |
03/10/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 228063 |
02/10/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 135573 |
29/09/2017 | 3.00p | 3.25p | 3.00p | 3.13p | 497751 |
28/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 66101 |
27/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 51396 |
26/09/2017 | 3.25p | 3.25p | 3.00p | 3.00p | 584165 |
25/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 594602 |
22/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 2827 |
21/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 7892 |
20/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 72334 |
19/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 24351 |
18/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 78259 |
15/09/2017 | 3.50p | 3.50p | 3.25p | 3.25p | 460190 |
14/09/2017 | 3.25p | 3.50p | 3.25p | 3.50p | 920089 |
13/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 197235 |
12/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 523060 |
11/09/2017 | 3.25p | 3.50p | 3.25p | 3.25p | 30000 |
08/09/2017 | 3.13p | 3.50p | 3.00p | 3.25p | 2715942 |
07/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 182185 |
06/09/2017 | 3.13p | 3.13p | 3.00p | 3.00p | 196603 |
05/09/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 1457899 |
04/09/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 1095310 |
01/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 134371 |
31/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 31659 |
30/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 101763 |
29/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 351718 |
25/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 194768 |
24/08/2017 | 3.25p | 3.25p | 3.13p | 3.25p | 440841 |
23/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 50474 |
22/08/2017 | 3.50p | 3.50p | 3.13p | 3.25p | 883390 |
21/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 241199 |
18/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 80000 |
17/08/2017 | 3.38p | 3.50p | 3.38p | 3.50p | 553832 |
16/08/2017 | 3.25p | 3.38p | 3.25p | 3.38p | 971797 |
15/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 114028 |
14/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 197476 |
11/08/2017 | 3.38p | 3.50p | 3.25p | 3.25p | 73215 |
10/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 143272 |
09/08/2017 | 3.00p | 3.50p | 3.00p | 3.50p | 1756902 |
08/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 439114 |
07/08/2017 | 3.25p | 3.25p | 3.00p | 3.00p | 578190 |
04/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 285473 |
03/08/2017 | 3.00p | 3.25p | 3.00p | 3.25p | 648199 |
02/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 50000 |
01/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 584022 |
31/07/2017 | 3.50p | 3.40p | 3.00p | 3.00p | 1297430 |
28/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 459972 |
27/07/2017 | 3.63p | 3.63p | 3.38p | 3.38p | 726666 |
26/07/2017 | 4.13p | 4.13p | 3.25p | 3.63p | 1897901 |
25/07/2017 | 4.38p | 4.50p | 4.13p | 4.13p | 1832766 |
24/07/2017 | 6.25p | 7.25p | 4.38p | 4.38p | 8427716 |
21/07/2017 | 4.63p | 5.00p | 4.63p | 5.00p | 1074275 |
20/07/2017 | 4.75p | 4.88p | 4.50p | 4.63p | 243855 |
19/07/2017 | 4.88p | 5.13p | 4.88p | 4.88p | 345841 |
18/07/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 389756 |
17/07/2017 | 5.00p | 5.25p | 5.00p | 5.00p | 618627 |
14/07/2017 | 5.00p | 5.13p | 5.00p | 5.00p | 426946 |
13/07/2017 | 5.00p | 5.25p | 5.00p | 5.00p | 815399 |
12/07/2017 | 4.88p | 5.50p | 4.63p | 5.00p | 1791859 |
11/07/2017 | 4.50p | 4.88p | 4.50p | 4.88p | 2082485 |
10/07/2017 | 4.38p | 4.50p | 4.38p | 4.50p | 175730 |
07/07/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 55612 |
06/07/2017 | 4.38p | 4.38p | 4.13p | 4.38p | 516868 |
05/07/2017 | 4.25p | 4.50p | 4.25p | 4.38p | 612095 |
04/07/2017 | 4.50p | 4.50p | 4.13p | 4.25p | 947111 |
03/07/2017 | 4.75p | 5.00p | 4.00p | 4.50p | 2102326 |
30/06/2017 | 4.88p | 4.88p | 4.38p | 4.75p | 1222727 |
29/06/2017 | 5.25p | 5.25p | 4.88p | 4.88p | 1220426 |
28/06/2017 | 5.75p | 5.88p | 5.25p | 5.25p | 1253171 |
27/06/2017 | 4.88p | 6.13p | 4.88p | 5.38p | 4249707 |
26/06/2017 | 5.13p | 5.13p | 4.25p | 4.88p | 2061879 |
23/06/2017 | 5.00p | 5.50p | 5.00p | 5.13p | 1427385 |
22/06/2017 | 5.13p | 5.13p | 4.75p | 5.00p | 0 |
21/06/2017 | 5.00p | 5.13p | 4.88p | 5.13p | 0 |
20/06/2017 | 5.25p | 5.75p | 4.88p | 5.00p | 0 |
19/06/2017 | 3.88p | 6.13p | 3.88p | 5.25p | 0 |
16/06/2017 | 4.00p | 4.05p | 3.80p | 3.88p | 249994 |
15/06/2017 | 4.00p | 4.10p | 3.93p | 4.00p | 307747 |
14/06/2017 | 4.25p | 4.36p | 3.85p | 4.00p | 464212 |
13/06/2017 | 4.25p | 4.35p | 4.01p | 4.25p | 719249 |
12/06/2017 | 3.13p | 4.76p | 3.13p | 4.13p | 6355178 |
09/06/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 47406 |
08/06/2017 | 3.00p | 3.25p | 3.00p | 3.13p | 37278 |
07/06/2017 | 3.25p | 3.25p | 3.00p | 3.00p | 263889 |
06/06/2017 | 3.13p | 3.30p | 3.00p | 3.25p | 2881586 |
05/06/2017 | 3.25p | 3.35p | 3.13p | 3.13p | 461443 |
02/06/2017 | 3.50p | 3.68p | 3.06p | 3.25p | 836208 |
01/06/2017 | 3.38p | 3.68p | 3.38p | 3.50p | 141072 |
31/05/2017 | 3.75p | 3.80p | 3.38p | 3.38p | 308371 |
30/05/2017 | 3.75p | 4.00p | 3.60p | 3.75p | 109283 |
26/05/2017 | 3.50p | 3.75p | 3.50p | 3.75p | 142011 |
25/05/2017 | 3.75p | 3.75p | 3.40p | 3.50p | 194388 |
24/05/2017 | 3.75p | 3.90p | 3.65p | 3.75p | 477217 |
23/05/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
22/05/2017 | 3.88p | 3.88p | 3.75p | 3.75p | 27319 |
19/05/2017 | 3.75p | 3.88p | 3.75p | 3.88p | 210000 |
18/05/2017 | 3.75p | 3.87p | 3.65p | 3.75p | 116343 |
17/05/2017 | 3.75p | 3.88p | 3.75p | 3.75p | 157331 |
16/05/2017 | 4.00p | 4.00p | 3.75p | 3.75p | 0 |
15/05/2017 | 4.38p | 4.38p | 3.81p | 4.00p | 554413 |
12/05/2017 | 4.38p | 4.50p | 3.90p | 4.38p | 1036542 |
11/05/2017 | 4.50p | 4.65p | 4.38p | 4.38p | 214928 |
10/05/2017 | 5.00p | 5.00p | 4.36p | 4.50p | 394481 |
09/05/2017 | 4.63p | 5.00p | 4.58p | 5.00p | 595860 |
08/05/2017 | 4.63p | 4.89p | 4.63p | 4.63p | 211857 |
*Close Price adjusted for both dividends and splits