Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2019 | 4.17p | 4.48p | 4.14p | 4.27p | 236109 |
23/07/2019 | 4.13p | 4.39p | 4.02p | 4.29p | 771417 |
22/07/2019 | 4.41p | 4.46p | 4.24p | 4.24p | 947934 |
19/07/2019 | 4.25p | 4.42p | 4.24p | 4.42p | 138978 |
18/07/2019 | 4.25p | 4.39p | 4.25p | 4.33p | 735556 |
17/07/2019 | 4.51p | 4.56p | 4.34p | 4.56p | 529429 |
16/07/2019 | 4.53p | 4.53p | 4.30p | 4.50p | 136128 |
15/07/2019 | 4.30p | 4.59p | 4.30p | 4.49p | 206716 |
12/07/2019 | 4.37p | 4.59p | 4.29p | 4.44p | 511563 |
11/07/2019 | 4.28p | 4.49p | 4.28p | 4.49p | 272657 |
10/07/2019 | 4.41p | 4.60p | 4.41p | 4.56p | 29103 |
09/07/2019 | 4.50p | 4.73p | 4.36p | 4.54p | 872374 |
08/07/2019 | 4.72p | 4.72p | 4.30p | 4.48p | 528537 |
05/07/2019 | 4.37p | 4.67p | 4.32p | 4.55p | 416917 |
04/07/2019 | 4.39p | 4.68p | 4.02p | 4.49p | 1413487 |
03/07/2019 | 4.30p | 4.42p | 4.04p | 4.18p | 439954 |
02/07/2019 | 4.10p | 4.46p | 4.10p | 4.24p | 855731 |
01/07/2019 | 4.30p | 4.88p | 4.10p | 4.10p | 2040633 |
28/06/2019 | 4.31p | 4.48p | 4.29p | 4.30p | 975384 |
27/06/2019 | 4.49p | 4.73p | 4.37p | 4.40p | 759812 |
26/06/2019 | 4.59p | 4.73p | 4.47p | 4.66p | 252723 |
25/06/2019 | 4.59p | 4.97p | 4.48p | 4.61p | 993194 |
24/06/2019 | 4.97p | 4.97p | 4.57p | 4.59p | 480957 |
21/06/2019 | 4.53p | 4.89p | 4.52p | 4.87p | 1161265 |
20/06/2019 | 4.83p | 4.87p | 4.48p | 4.67p | 373997 |
19/06/2019 | 4.97p | 4.97p | 4.48p | 4.61p | 1670390 |
18/06/2019 | 4.57p | 4.86p | 4.03p | 4.69p | 3536581 |
17/06/2019 | 4.95p | 4.98p | 4.50p | 4.72p | 1509582 |
14/06/2019 | 4.78p | 4.86p | 4.47p | 4.62p | 810520 |
13/06/2019 | 4.40p | 4.96p | 4.40p | 4.47p | 661448 |
12/06/2019 | 4.63p | 4.64p | 4.40p | 4.47p | 569749 |
11/06/2019 | 4.48p | 4.48p | 4.40p | 4.44p | 349748 |
10/06/2019 | 4.54p | 4.83p | 4.38p | 4.39p | 596369 |
07/06/2019 | 4.53p | 4.97p | 4.25p | 4.61p | 1686086 |
06/06/2019 | 4.29p | 4.65p | 4.26p | 4.65p | 361423 |
05/06/2019 | 4.88p | 4.93p | 4.23p | 4.54p | 226429 |
04/06/2019 | 4.51p | 4.83p | 4.25p | 4.49p | 2168908 |
03/06/2019 | 4.73p | 4.87p | 4.54p | 4.78p | 282824 |
31/05/2019 | 4.67p | 5.08p | 4.50p | 4.73p | 1034828 |
30/05/2019 | 4.86p | 4.96p | 4.50p | 4.79p | 1427846 |
29/05/2019 | 4.69p | 5.11p | 4.69p | 5.01p | 240523 |
28/05/2019 | 4.78p | 5.31p | 4.50p | 4.96p | 484642 |
24/05/2019 | 4.82p | 5.03p | 4.78p | 4.91p | 635910 |
23/05/2019 | 4.85p | 5.15p | 4.85p | 4.96p | 378812 |
22/05/2019 | 5.04p | 5.18p | 4.88p | 4.93p | 598813 |
21/05/2019 | 5.18p | 5.28p | 4.92p | 4.92p | 1582853 |
20/05/2019 | 4.79p | 5.22p | 4.79p | 4.98p | 4100021 |
17/05/2019 | 5.02p | 5.06p | 4.90p | 4.93p | 620571 |
16/05/2019 | 5.18p | 5.19p | 4.93p | 4.97p | 809177 |
15/05/2019 | 4.98p | 5.12p | 4.79p | 4.93p | 919187 |
14/05/2019 | 5.00p | 5.18p | 4.84p | 4.98p | 1127869 |
13/05/2019 | 5.12p | 5.30p | 5.00p | 5.00p | 1343530 |
10/05/2019 | 5.26p | 5.47p | 5.00p | 5.15p | 2445040 |
09/05/2019 | 4.77p | 5.38p | 4.65p | 4.88p | 10350520 |
08/05/2019 | 4.69p | 4.69p | 4.39p | 4.60p | 660666 |
07/05/2019 | 4.73p | 4.73p | 4.29p | 4.63p | 1777372 |
03/05/2019 | 4.78p | 4.78p | 4.38p | 4.38p | 769626 |
02/05/2019 | 4.77p | 4.77p | 4.35p | 4.35p | 368449 |
01/05/2019 | 4.69p | 4.69p | 4.34p | 4.44p | 1104654 |
30/04/2019 | 4.98p | 4.98p | 4.44p | 4.44p | 1212793 |
29/04/2019 | 4.98p | 4.98p | 4.74p | 4.74p | 2065194 |
26/04/2019 | 4.35p | 4.82p | 4.35p | 4.71p | 1846734 |
25/04/2019 | 4.39p | 4.87p | 4.34p | 4.76p | 1048655 |
24/04/2019 | 4.88p | 4.98p | 4.25p | 4.42p | 6768818 |
23/04/2019 | 4.64p | 5.08p | 4.49p | 4.74p | 5910375 |
18/04/2019 | 4.69p | 4.69p | 4.34p | 4.44p | 1920536 |
17/04/2019 | 4.08p | 4.73p | 3.79p | 4.56p | 10803549 |
16/04/2019 | 3.98p | 4.01p | 3.74p | 3.88p | 2894209 |
15/04/2019 | 3.71p | 4.02p | 3.69p | 3.97p | 2319359 |
12/04/2019 | 3.99p | 4.06p | 3.66p | 3.78p | 7164484 |
11/04/2019 | 3.99p | 4.09p | 3.82p | 4.00p | 2337627 |
10/04/2019 | 3.99p | 4.18p | 3.81p | 3.94p | 3325542 |
09/04/2019 | 4.19p | 4.41p | 3.80p | 3.99p | 8061582 |
08/04/2019 | 3.61p | 4.81p | 3.59p | 4.39p | 18722266 |
05/04/2019 | 3.99p | 4.34p | 3.68p | 3.68p | 12210018 |
04/04/2019 | 2.77p | 3.89p | 2.77p | 3.89p | 41054140 |
03/04/2019 | 2.56p | 2.80p | 2.36p | 2.75p | 15006773 |
02/04/2019 | 2.26p | 2.29p | 2.19p | 2.24p | 1387642 |
01/04/2019 | 2.29p | 2.47p | 2.13p | 2.29p | 1231743 |
29/03/2019 | 2.10p | 2.32p | 2.10p | 2.32p | 1229612 |
28/03/2019 | 2.27p | 2.29p | 2.15p | 2.17p | 1615973 |
27/03/2019 | 2.30p | 2.56p | 2.23p | 2.29p | 4412184 |
26/03/2019 | 2.39p | 2.57p | 2.34p | 2.48p | 667001 |
25/03/2019 | 2.49p | 2.49p | 2.38p | 2.39p | 796794 |
22/03/2019 | 2.55p | 2.56p | 2.40p | 2.48p | 1316507 |
21/03/2019 | 2.50p | 2.57p | 2.32p | 2.32p | 951078 |
20/03/2019 | 2.04p | 2.64p | 2.04p | 2.54p | 2279154 |
19/03/2019 | 2.49p | 2.49p | 2.20p | 2.20p | 3468382 |
18/03/2019 | 2.59p | 2.77p | 2.39p | 2.57p | 1595004 |
15/03/2019 | 2.54p | 2.58p | 2.49p | 2.56p | 436447 |
14/03/2019 | 2.74p | 2.74p | 2.47p | 2.55p | 1234023 |
13/03/2019 | 2.65p | 2.71p | 2.59p | 2.65p | 851854 |
12/03/2019 | 2.69p | 2.70p | 2.63p | 2.63p | 642344 |
11/03/2019 | 2.73p | 2.73p | 2.55p | 2.64p | 538407 |
08/03/2019 | 2.62p | 2.69p | 2.55p | 2.64p | 687827 |
07/03/2019 | 2.44p | 2.63p | 2.44p | 2.59p | 162657 |
06/03/2019 | 2.52p | 2.63p | 2.49p | 2.57p | 556271 |
05/03/2019 | 2.73p | 2.73p | 2.50p | 2.64p | 198753 |
04/03/2019 | 2.62p | 2.73p | 2.62p | 2.69p | 687403 |
01/03/2019 | 2.73p | 2.73p | 2.49p | 2.56p | 252146 |
28/02/2019 | 2.64p | 2.70p | 2.64p | 2.70p | 228235 |
27/02/2019 | 2.59p | 2.64p | 2.50p | 2.61p | 296530 |
26/02/2019 | 2.59p | 2.73p | 2.59p | 2.66p | 70605 |
25/02/2019 | 2.70p | 2.70p | 2.59p | 2.64p | 388101 |
22/02/2019 | 2.65p | 2.70p | 2.65p | 2.69p | 404560 |
21/02/2019 | 2.74p | 2.74p | 2.59p | 2.70p | 187470 |
20/02/2019 | 2.70p | 2.70p | 2.62p | 2.63p | 882288 |
19/02/2019 | 2.62p | 2.77p | 2.59p | 2.68p | 1117469 |
18/02/2019 | 2.69p | 2.77p | 2.62p | 2.77p | 134977 |
15/02/2019 | 2.60p | 2.74p | 2.59p | 2.63p | 622881 |
14/02/2019 | 2.66p | 2.79p | 2.60p | 2.76p | 838250 |
13/02/2019 | 2.69p | 2.72p | 2.64p | 2.72p | 228472 |
12/02/2019 | 2.63p | 2.69p | 2.62p | 2.69p | 537493 |
11/02/2019 | 2.67p | 2.69p | 2.63p | 2.67p | 576313 |
08/02/2019 | 2.64p | 2.71p | 2.64p | 2.71p | 572835 |
07/02/2019 | 2.66p | 2.72p | 2.64p | 2.71p | 721338 |
06/02/2019 | 2.69p | 2.69p | 2.63p | 2.64p | 1601198 |
05/02/2019 | 2.73p | 2.77p | 2.64p | 2.71p | 1562915 |
04/02/2019 | 2.78p | 2.78p | 2.67p | 2.73p | 593842 |
01/02/2019 | 2.79p | 2.79p | 2.63p | 2.71p | 2214509 |
31/01/2019 | 2.79p | 2.79p | 2.69p | 2.72p | 89769 |
30/01/2019 | 2.78p | 2.78p | 2.65p | 2.72p | 418631 |
29/01/2019 | 2.63p | 2.70p | 2.63p | 2.70p | 106905 |
28/01/2019 | 2.63p | 2.71p | 2.63p | 2.67p | 346521 |
25/01/2019 | 2.72p | 2.72p | 2.59p | 2.70p | 848095 |
24/01/2019 | 2.79p | 2.79p | 2.59p | 2.69p | 1068198 |
23/01/2019 | 2.65p | 2.73p | 2.60p | 2.69p | 481334 |
22/01/2019 | 2.73p | 2.74p | 2.72p | 2.74p | 55679 |
21/01/2019 | 2.79p | 2.79p | 2.60p | 2.69p | 586181 |
18/01/2019 | 2.74p | 2.75p | 2.63p | 2.68p | 334869 |
17/01/2019 | 2.65p | 2.77p | 2.61p | 2.69p | 1353926 |
16/01/2019 | 2.74p | 2.79p | 2.65p | 2.68p | 1833177 |
15/01/2019 | 2.79p | 2.79p | 2.62p | 2.74p | 571508 |
14/01/2019 | 2.77p | 2.79p | 2.60p | 2.79p | 3930494 |
11/01/2019 | 2.65p | 2.79p | 2.64p | 2.77p | 1808938 |
10/01/2019 | 2.79p | 2.79p | 2.59p | 2.69p | 3090790 |
09/01/2019 | 2.63p | 2.70p | 2.59p | 2.70p | 643025 |
08/01/2019 | 2.59p | 2.69p | 2.59p | 2.65p | 174099 |
07/01/2019 | 2.49p | 2.70p | 2.49p | 2.70p | 1374309 |
04/01/2019 | 2.57p | 2.71p | 2.53p | 2.63p | 299561 |
03/01/2019 | 2.50p | 2.67p | 2.50p | 2.62p | 877655 |
02/01/2019 | 2.59p | 2.60p | 2.51p | 2.60p | 119594 |
31/12/2018 | 2.49p | 2.59p | 2.49p | 2.54p | 192461 |
28/12/2018 | 2.49p | 2.71p | 2.49p | 2.59p | 75962 |
27/12/2018 | 2.59p | 2.59p | 2.51p | 2.59p | 408661 |
24/12/2018 | 2.53p | 2.54p | 2.50p | 2.54p | 243510 |
21/12/2018 | 2.49p | 2.79p | 2.49p | 2.79p | 246641 |
20/12/2018 | 2.63p | 2.63p | 2.51p | 2.54p | 73660 |
19/12/2018 | 2.54p | 2.59p | 2.50p | 2.55p | 516246 |
18/12/2018 | 2.49p | 2.65p | 2.49p | 2.65p | 274912 |
17/12/2018 | 2.55p | 2.63p | 2.38p | 2.54p | 509393 |
14/12/2018 | 2.50p | 2.62p | 2.50p | 2.61p | 328067 |
13/12/2018 | 2.39p | 2.54p | 2.34p | 2.44p | 1398844 |
12/12/2018 | 2.49p | 2.61p | 2.46p | 2.60p | 796352 |
11/12/2018 | 2.49p | 2.74p | 2.33p | 2.57p | 1283478 |
10/12/2018 | 2.23p | 2.64p | 2.23p | 2.64p | 585905 |
07/12/2018 | 2.34p | 2.49p | 2.23p | 2.39p | 658797 |
06/12/2018 | 2.39p | 2.39p | 2.23p | 2.36p | 1021575 |
05/12/2018 | 2.33p | 2.50p | 2.27p | 2.48p | 611763 |
04/12/2018 | 2.24p | 2.36p | 2.23p | 2.27p | 1471781 |
03/12/2018 | 2.24p | 2.37p | 2.24p | 2.37p | 491605 |
30/11/2018 | 2.19p | 2.39p | 2.10p | 2.28p | 828997 |
29/11/2018 | 2.39p | 2.54p | 2.09p | 2.15p | 2200724 |
28/11/2018 | 2.51p | 2.51p | 2.37p | 2.44p | 312512 |
27/11/2018 | 2.44p | 2.44p | 2.31p | 2.44p | 175669 |
26/11/2018 | 2.48p | 2.49p | 2.29p | 2.29p | 633059 |
23/11/2018 | 2.59p | 2.69p | 2.34p | 2.48p | 1109449 |
22/11/2018 | 2.41p | 2.60p | 2.40p | 2.54p | 242519 |
21/11/2018 | 2.49p | 2.53p | 2.40p | 2.47p | 285724 |
20/11/2018 | 2.39p | 2.69p | 2.39p | 2.58p | 736084 |
19/11/2018 | 2.54p | 2.55p | 2.24p | 2.52p | 3111122 |
16/11/2018 | 2.49p | 2.63p | 2.49p | 2.63p | 400708 |
15/11/2018 | 2.77p | 2.77p | 2.49p | 2.64p | 1508658 |
14/11/2018 | 2.54p | 2.69p | 2.51p | 2.67p | 284506 |
13/11/2018 | 2.69p | 2.78p | 2.50p | 2.67p | 1402650 |
12/11/2018 | 2.79p | 2.79p | 2.69p | 2.74p | 519691 |
09/11/2018 | 2.79p | 2.79p | 2.69p | 2.69p | 468836 |
08/11/2018 | 2.74p | 2.86p | 2.59p | 2.76p | 1472378 |
07/11/2018 | 2.68p | 2.83p | 2.64p | 2.71p | 591889 |
06/11/2018 | 2.89p | 2.89p | 2.60p | 2.62p | 2162021 |
05/11/2018 | 2.59p | 2.88p | 2.59p | 2.59p | 1765807 |
02/11/2018 | 2.89p | 2.89p | 2.59p | 2.69p | 1337308 |
01/11/2018 | 2.99p | 2.99p | 2.80p | 2.92p | 826430 |
31/10/2018 | 2.79p | 2.99p | 2.70p | 2.95p | 1340122 |
30/10/2018 | 2.89p | 2.89p | 2.59p | 2.71p | 945524 |
29/10/2018 | 2.99p | 2.99p | 2.75p | 2.91p | 560557 |
26/10/2018 | 2.73p | 2.81p | 2.43p | 2.81p | 1611895 |
25/10/2018 | 2.49p | 2.73p | 2.25p | 2.62p | 2402338 |
24/10/2018 | 2.49p | 2.76p | 2.40p | 2.59p | 3850405 |
23/10/2018 | 2.84p | 2.89p | 2.69p | 2.74p | 2358325 |
22/10/2018 | 2.91p | 2.98p | 2.79p | 2.79p | 2690791 |
19/10/2018 | 2.90p | 3.09p | 2.79p | 2.91p | 3259928 |
18/10/2018 | 2.85p | 3.03p | 2.85p | 2.95p | 3416370 |
17/10/2018 | 2.99p | 3.15p | 2.79p | 2.95p | 3899607 |
16/10/2018 | 2.99p | 3.14p | 2.73p | 3.02p | 5944626 |
15/10/2018 | 3.24p | 3.32p | 2.92p | 3.03p | 6821922 |
12/10/2018 | 3.04p | 3.53p | 2.99p | 3.24p | 12852446 |
11/10/2018 | 2.48p | 3.88p | 2.29p | 3.04p | 36382752 |
10/10/2018 | 7.95p | 7.97p | 7.60p | 7.88p | 1614555 |
09/10/2018 | 7.97p | 8.27p | 7.58p | 7.99p | 4915570 |
*Close Price adjusted for both dividends and splits