Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/03/2017 | 4.75p | 4.75p | 4.53p | 4.75p | 2916 |
03/03/2017 | 4.75p | 4.75p | 4.53p | 4.75p | 3355 |
02/03/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
01/03/2017 | 4.88p | 4.88p | 4.50p | 4.75p | 37735 |
28/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
27/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
24/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
23/02/2017 | 4.88p | 4.88p | 4.80p | 4.88p | 50000 |
22/02/2017 | 4.88p | 5.25p | 4.80p | 4.88p | 107029 |
21/02/2017 | 4.88p | 4.88p | 4.80p | 4.88p | 50000 |
20/02/2017 | 4.88p | 4.88p | 4.80p | 4.88p | 1620 |
17/02/2017 | 4.88p | 4.88p | 4.80p | 4.88p | 2368 |
16/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
15/02/2017 | 4.88p | 5.00p | 4.80p | 4.88p | 11932 |
14/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
13/02/2017 | 4.88p | 4.88p | 4.79p | 4.88p | 27955 |
10/02/2017 | 4.88p | 4.88p | 4.79p | 4.88p | 5885 |
09/02/2017 | 4.88p | 4.88p | 4.79p | 4.88p | 3100 |
08/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
07/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
06/02/2017 | 4.88p | 5.25p | 4.88p | 4.88p | 0 |
03/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
02/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
01/02/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
31/01/2017 | 4.88p | 4.94p | 4.79p | 4.88p | 117776 |
30/01/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
27/01/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 8071 |
26/01/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
25/01/2017 | 5.00p | 5.00p | 4.85p | 4.88p | 126419 |
24/01/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
23/01/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
20/01/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
19/01/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
18/01/2017 | 5.00p | 5.24p | 5.00p | 5.00p | 50000 |
17/01/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
16/01/2017 | 5.00p | 5.19p | 5.00p | 5.00p | 38391 |
13/01/2017 | 4.63p | 5.13p | 4.63p | 5.00p | 368581 |
12/01/2017 | 4.63p | 4.75p | 4.63p | 4.63p | 25000 |
11/01/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
10/01/2017 | 4.50p | 5.00p | 4.50p | 4.63p | 107000 |
09/01/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
06/01/2017 | 4.38p | 4.50p | 4.38p | 4.50p | 0 |
05/01/2017 | 4.38p | 4.75p | 4.18p | 4.38p | 140458 |
04/01/2017 | 4.25p | 4.75p | 4.03p | 4.38p | 386695 |
03/01/2017 | 4.13p | 4.25p | 3.94p | 4.25p | 123691 |
30/12/2016 | 4.13p | 4.50p | 4.13p | 4.13p | 134581 |
29/12/2016 | 4.13p | 4.22p | 4.13p | 4.13p | 15916 |
28/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
23/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
22/12/2016 | 4.13p | 4.13p | 3.76p | 4.13p | 11000 |
21/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
20/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
19/12/2016 | 4.00p | 4.22p | 4.00p | 4.13p | 37600 |
16/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
15/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
14/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
13/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
12/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
09/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
08/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
07/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
06/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
05/12/2016 | 4.13p | 4.22p | 3.79p | 4.13p | 90000 |
02/12/2016 | 4.13p | 4.13p | 3.85p | 4.13p | 15000 |
01/12/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
30/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
29/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
28/11/2016 | 4.13p | 4.13p | 3.85p | 4.13p | 3223 |
25/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
24/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
23/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
22/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
21/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
18/11/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
17/11/2016 | 4.00p | 4.45p | 3.85p | 4.13p | 34574 |
16/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
15/11/2016 | 4.00p | 4.25p | 4.00p | 4.00p | 100000 |
14/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
11/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
10/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
09/11/2016 | 3.75p | 4.00p | 3.75p | 4.00p | 91867 |
08/11/2016 | 4.25p | 4.25p | 3.63p | 4.25p | 4428241 |
07/11/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
04/11/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 4428240 |
03/11/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
02/11/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
01/11/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 100000 |
31/10/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
28/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
27/10/2016 | 4.13p | 4.25p | 4.13p | 4.25p | 23537 |
26/10/2016 | 4.13p | 4.13p | 4.05p | 4.13p | 27000 |
25/10/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
24/10/2016 | 4.25p | 4.25p | 4.10p | 4.13p | 300000 |
21/10/2016 | 4.25p | 4.50p | 4.15p | 4.25p | 325000 |
20/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 100000 |
19/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 75000 |
18/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
17/10/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
14/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 100000 |
13/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
12/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
11/10/2016 | 4.25p | 4.25p | 4.10p | 4.25p | 2160 |
10/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
07/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
06/10/2016 | 4.25p | 4.25p | 4.19p | 4.25p | 100000 |
05/10/2016 | 4.38p | 4.38p | 4.19p | 4.25p | 34000 |
04/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
03/10/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
30/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
29/09/2016 | 4.25p | 4.25p | 4.19p | 4.25p | 24181 |
28/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
27/09/2016 | 4.00p | 4.46p | 4.00p | 4.25p | 138312 |
26/09/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
23/09/2016 | 4.00p | 4.25p | 4.00p | 4.00p | 167365 |
22/09/2016 | 3.38p | 4.65p | 3.38p | 4.00p | 1728756 |
21/09/2016 | 3.38p | 3.38p | 3.01p | 3.38p | 66607 |
20/09/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
19/09/2016 | 3.38p | 3.38p | 3.00p | 3.38p | 56021 |
16/09/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
15/09/2016 | 3.25p | 3.40p | 3.15p | 3.38p | 5971 |
14/09/2016 | 3.00p | 3.00p | 2.88p | 2.88p | 29411 |
13/09/2016 | 3.00p | 3.00p | 2.92p | 3.00p | 82383 |
12/09/2016 | 3.00p | 3.25p | 2.85p | 3.00p | 173997 |
09/09/2016 | 4.00p | 4.19p | 3.99p | 4.00p | 109500 |
08/09/2016 | 4.13p | 4.13p | 4.00p | 4.00p | 0 |
07/09/2016 | 4.13p | 4.13p | 4.11p | 4.13p | 48632 |
06/09/2016 | 4.25p | 4.25p | 3.85p | 4.13p | 106822 |
05/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
02/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
01/09/2016 | 4.25p | 4.34p | 4.03p | 4.25p | 219935 |
31/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
30/08/2016 | 4.25p | 4.25p | 4.05p | 4.25p | 17754 |
26/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
25/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
24/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
23/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
22/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
19/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
18/08/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 10000 |
17/08/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
16/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
15/08/2016 | 4.00p | 4.25p | 3.80p | 4.25p | 202846 |
12/08/2016 | 4.13p | 4.25p | 4.13p | 4.25p | 25000 |
11/08/2016 | 4.38p | 4.38p | 4.10p | 4.13p | 95000 |
10/08/2016 | 5.00p | 5.00p | 4.12p | 4.38p | 352561 |
09/08/2016 | 5.63p | 5.63p | 4.77p | 5.00p | 1646 |
08/08/2016 | 5.50p | 5.75p | 5.50p | 5.75p | 0 |
05/08/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
04/08/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
03/08/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
02/08/2016 | 5.50p | 5.53p | 5.50p | 5.50p | 50000 |
01/08/2016 | 5.50p | 5.74p | 5.50p | 5.50p | 52825 |
29/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
28/07/2016 | 5.38p | 5.50p | 5.38p | 5.50p | 0 |
27/07/2016 | 5.38p | 5.38p | 5.27p | 5.38p | 25000 |
26/07/2016 | 5.38p | 5.38p | 5.27p | 5.38p | 1000 |
25/07/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
22/07/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
21/07/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
20/07/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
19/07/2016 | 5.25p | 5.43p | 5.25p | 5.38p | 75000 |
18/07/2016 | 5.25p | 5.25p | 5.06p | 5.25p | 24395 |
15/07/2016 | 5.13p | 5.25p | 5.13p | 5.25p | 0 |
14/07/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
13/07/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
12/07/2016 | 5.00p | 5.25p | 5.00p | 5.13p | 125000 |
11/07/2016 | 4.88p | 5.00p | 4.88p | 5.00p | 15000 |
08/07/2016 | 4.88p | 5.13p | 4.88p | 4.88p | 0 |
07/07/2016 | 5.13p | 5.13p | 5.05p | 5.13p | 26937 |
06/07/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
05/07/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
04/07/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
01/07/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
30/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
29/06/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
28/06/2016 | 5.75p | 5.75p | 5.13p | 5.13p | 510000 |
27/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
24/06/2016 | 5.25p | 6.00p | 5.25p | 5.75p | 130579 |
23/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
22/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
21/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
20/06/2016 | 5.63p | 5.75p | 5.58p | 5.75p | 24000 |
17/06/2016 | 5.63p | 5.75p | 5.63p | 5.63p | 34782 |
16/06/2016 | 5.75p | 5.75p | 5.63p | 5.63p | 0 |
15/06/2016 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
14/06/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
13/06/2016 | 6.00p | 6.00p | 5.78p | 6.00p | 6927 |
10/06/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
09/06/2016 | 6.25p | 6.25p | 5.78p | 6.00p | 35543 |
08/06/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
07/06/2016 | 6.38p | 6.38p | 6.25p | 6.25p | 0 |
06/06/2016 | 6.50p | 6.75p | 6.25p | 6.38p | 350744 |
03/06/2016 | 6.63p | 6.75p | 6.50p | 6.50p | 83193 |
02/06/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
01/06/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
31/05/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 25000 |
27/05/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 300000 |
26/05/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
25/05/2016 | 6.38p | 6.63p | 6.38p | 6.63p | 252964 |
24/05/2016 | 6.63p | 6.78p | 6.50p | 6.50p | 203749 |
*Close Price adjusted for both dividends and splits