Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2018 | 10.75p | 11.00p | 10.75p | 10.75p | 75958 |
30/10/2018 | 10.75p | 10.75p | 10.53p | 10.75p | 1418 |
29/10/2018 | 11.05p | 11.20p | 10.65p | 10.75p | 22888 |
26/10/2018 | 11.05p | 11.05p | 11.05p | 11.05p | 0 |
25/10/2018 | 11.05p | 11.25p | 11.05p | 11.05p | 0 |
24/10/2018 | 11.25p | 11.25p | 11.00p | 11.25p | 10000 |
23/10/2018 | 11.20p | 11.59p | 11.01p | 11.25p | 125627 |
22/10/2018 | 10.95p | 11.10p | 10.95p | 10.95p | 3549 |
19/10/2018 | 10.95p | 10.95p | 10.95p | 10.95p | 0 |
18/10/2018 | 10.95p | 11.09p | 10.95p | 10.95p | 38000 |
17/10/2018 | 10.95p | 11.09p | 10.60p | 10.95p | 10700 |
16/10/2018 | 11.25p | 11.25p | 11.00p | 11.05p | 150695 |
15/10/2018 | 11.75p | 12.38p | 11.40p | 11.40p | 165867 |
12/10/2018 | 11.00p | 11.63p | 10.50p | 10.50p | 230056 |
11/10/2018 | 11.25p | 11.25p | 11.00p | 11.00p | 7516 |
10/10/2018 | 12.40p | 12.40p | 11.50p | 11.50p | 144520 |
09/10/2018 | 12.40p | 12.40p | 12.30p | 12.30p | 106229 |
08/10/2018 | 12.40p | 12.50p | 12.32p | 12.40p | 438512 |
05/10/2018 | 11.35p | 12.50p | 11.30p | 12.40p | 318090 |
04/10/2018 | 10.90p | 11.50p | 10.90p | 11.35p | 117945 |
03/10/2018 | 10.85p | 10.90p | 10.70p | 10.90p | 40349 |
02/10/2018 | 10.85p | 11.00p | 10.78p | 10.85p | 130005 |
01/10/2018 | 10.25p | 11.00p | 10.25p | 10.85p | 93210 |
28/09/2018 | 10.25p | 10.25p | 10.11p | 10.25p | 305000 |
27/09/2018 | 10.25p | 10.29p | 10.11p | 10.25p | 67028 |
26/09/2018 | 10.25p | 10.50p | 10.05p | 10.25p | 73181 |
25/09/2018 | 9.25p | 10.43p | 9.25p | 10.25p | 514427 |
24/09/2018 | 8.90p | 8.90p | 8.80p | 8.90p | 11432 |
21/09/2018 | 8.45p | 9.00p | 8.45p | 8.90p | 110179 |
20/09/2018 | 8.23p | 8.45p | 8.23p | 8.45p | 19000 |
19/09/2018 | 8.25p | 8.25p | 8.00p | 8.23p | 20961 |
18/09/2018 | 8.25p | 8.31p | 8.25p | 8.25p | 30000 |
17/09/2018 | 8.25p | 8.31p | 8.00p | 8.25p | 28273 |
14/09/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 16500 |
13/09/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
12/09/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 12000 |
11/09/2018 | 8.25p | 8.25p | 8.06p | 8.25p | 83 |
10/09/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 21767 |
07/09/2018 | 8.40p | 8.70p | 8.25p | 8.25p | 39370 |
06/09/2018 | 8.38p | 9.25p | 8.25p | 8.40p | 312271 |
05/09/2018 | 8.25p | 8.40p | 8.13p | 8.25p | 35346 |
04/09/2018 | 8.25p | 8.40p | 8.25p | 8.25p | 50518 |
03/09/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
31/08/2018 | 8.38p | 8.38p | 8.25p | 8.25p | 30000 |
30/08/2018 | 8.38p | 8.50p | 8.38p | 8.38p | 110000 |
29/08/2018 | 8.38p | 8.69p | 8.30p | 8.38p | 41386 |
28/08/2018 | 8.38p | 8.50p | 8.25p | 8.38p | 60171 |
24/08/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
23/08/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 215000 |
22/08/2018 | 8.38p | 8.70p | 8.19p | 8.38p | 65000 |
21/08/2018 | 8.50p | 8.50p | 8.38p | 8.38p | 0 |
20/08/2018 | 8.50p | 8.63p | 8.30p | 8.50p | 58911 |
17/08/2018 | 8.63p | 9.00p | 8.30p | 8.50p | 79605 |
16/08/2018 | 8.38p | 8.75p | 8.38p | 8.63p | 87373 |
15/08/2018 | 8.25p | 8.50p | 8.13p | 8.38p | 62300 |
14/08/2018 | 8.13p | 8.35p | 8.13p | 8.13p | 51200 |
13/08/2018 | 7.38p | 8.25p | 7.38p | 8.13p | 132719 |
10/08/2018 | 7.30p | 7.50p | 7.30p | 7.38p | 25000 |
09/08/2018 | 7.30p | 7.30p | 7.18p | 7.30p | 1768 |
08/08/2018 | 7.13p | 7.30p | 7.05p | 7.30p | 135000 |
07/08/2018 | 7.13p | 7.13p | 7.10p | 7.13p | 7507 |
06/08/2018 | 7.13p | 7.13p | 7.10p | 7.13p | 50311 |
03/08/2018 | 7.20p | 7.27p | 7.00p | 7.13p | 154799 |
02/08/2018 | 7.20p | 7.28p | 7.05p | 7.20p | 25029 |
01/08/2018 | 7.25p | 7.25p | 7.20p | 7.20p | 0 |
31/07/2018 | 7.25p | 7.38p | 7.10p | 7.25p | 95949 |
30/07/2018 | 7.60p | 7.60p | 7.13p | 7.25p | 151632 |
27/07/2018 | 7.60p | 7.75p | 7.50p | 7.60p | 73395 |
26/07/2018 | 7.75p | 7.75p | 7.50p | 7.60p | 20000 |
25/07/2018 | 7.75p | 7.89p | 7.50p | 7.75p | 107726 |
24/07/2018 | 7.98p | 7.98p | 7.75p | 7.75p | 0 |
23/07/2018 | 7.75p | 8.38p | 7.60p | 7.98p | 84136 |
20/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
19/07/2018 | 7.75p | 7.88p | 7.75p | 7.75p | 1174 |
18/07/2018 | 7.75p | 8.00p | 7.75p | 7.75p | 2500 |
17/07/2018 | 8.23p | 8.23p | 7.50p | 7.75p | 149653 |
16/07/2018 | 8.45p | 8.45p | 8.23p | 8.23p | 24285 |
13/07/2018 | 8.45p | 8.45p | 8.30p | 8.45p | 10000 |
12/07/2018 | 8.75p | 8.75p | 8.38p | 8.45p | 41311 |
11/07/2018 | 8.75p | 8.75p | 8.61p | 8.75p | 10000 |
10/07/2018 | 8.75p | 8.75p | 8.60p | 8.75p | 32185 |
09/07/2018 | 8.75p | 8.75p | 8.60p | 8.75p | 6000 |
06/07/2018 | 8.75p | 8.84p | 8.75p | 8.75p | 35906 |
05/07/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 38735 |
04/07/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 22384 |
03/07/2018 | 8.75p | 8.75p | 8.70p | 8.75p | 35000 |
02/07/2018 | 8.75p | 8.90p | 8.55p | 8.75p | 51659 |
29/06/2018 | 8.60p | 8.60p | 8.50p | 8.60p | 50000 |
28/06/2018 | 8.75p | 8.75p | 8.60p | 8.60p | 79746 |
27/06/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 5000 |
26/06/2018 | 8.88p | 8.88p | 8.50p | 8.75p | 9500 |
25/06/2018 | 9.13p | 9.13p | 8.50p | 8.88p | 49000 |
22/06/2018 | 9.25p | 9.25p | 8.60p | 9.13p | 30000 |
21/06/2018 | 9.40p | 9.40p | 9.00p | 9.25p | 107783 |
20/06/2018 | 9.40p | 9.40p | 9.40p | 9.40p | 0 |
19/06/2018 | 9.40p | 9.48p | 9.40p | 9.40p | 2000 |
18/06/2018 | 9.40p | 9.50p | 9.00p | 9.40p | 25221 |
15/06/2018 | 9.38p | 9.52p | 9.05p | 9.40p | 43000 |
14/06/2018 | 9.65p | 9.65p | 9.05p | 9.38p | 94028 |
13/06/2018 | 9.75p | 9.75p | 9.25p | 9.65p | 25690 |
12/06/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 10000 |
11/06/2018 | 9.75p | 10.00p | 9.62p | 9.75p | 22400 |
08/06/2018 | 9.75p | 10.00p | 9.61p | 9.75p | 82400 |
07/06/2018 | 9.63p | 9.75p | 9.61p | 9.75p | 12849 |
06/06/2018 | 9.75p | 9.75p | 9.63p | 9.63p | 4000 |
05/06/2018 | 9.75p | 9.95p | 9.75p | 9.75p | 12698 |
04/06/2018 | 9.75p | 10.00p | 9.75p | 9.75p | 12651 |
01/06/2018 | 9.75p | 9.90p | 9.75p | 9.75p | 9141 |
31/05/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
30/05/2018 | 9.75p | 9.90p | 9.75p | 9.75p | 1000 |
29/05/2018 | 9.90p | 9.90p | 9.40p | 9.75p | 54942 |
25/05/2018 | 9.90p | 9.90p | 9.90p | 9.90p | 0 |
24/05/2018 | 10.25p | 10.40p | 10.00p | 10.03p | 104240 |
23/05/2018 | 10.35p | 10.35p | 10.00p | 10.25p | 106735 |
22/05/2018 | 10.35p | 10.40p | 10.35p | 10.35p | 55440 |
21/05/2018 | 10.50p | 10.50p | 10.10p | 10.35p | 25938 |
18/05/2018 | 10.50p | 11.00p | 10.00p | 10.50p | 266512 |
17/05/2018 | 10.25p | 10.70p | 10.25p | 10.50p | 70734 |
16/05/2018 | 9.75p | 10.75p | 9.65p | 10.25p | 82291 |
15/05/2018 | 9.65p | 9.80p | 9.65p | 9.75p | 8000 |
14/05/2018 | 9.63p | 9.80p | 9.63p | 9.75p | 47248 |
11/05/2018 | 9.75p | 10.40p | 9.50p | 9.63p | 345601 |
10/05/2018 | 8.25p | 10.00p | 8.25p | 9.75p | 366709 |
09/05/2018 | 7.90p | 8.50p | 7.90p | 8.25p | 107476 |
08/05/2018 | 7.90p | 8.26p | 7.61p | 7.90p | 171265 |
04/05/2018 | 8.15p | 8.19p | 7.80p | 7.90p | 83839 |
03/05/2018 | 8.25p | 8.25p | 8.04p | 8.15p | 7178 |
02/05/2018 | 8.13p | 8.38p | 8.00p | 8.25p | 158976 |
01/05/2018 | 7.80p | 8.96p | 7.71p | 8.13p | 469406 |
30/04/2018 | 6.25p | 7.95p | 6.25p | 7.75p | 238600 |
27/04/2018 | 6.13p | 6.50p | 6.13p | 6.25p | 95904 |
26/04/2018 | 6.25p | 6.45p | 6.13p | 6.13p | 2955 |
25/04/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
24/04/2018 | 6.25p | 6.45p | 6.25p | 6.25p | 7500 |
23/04/2018 | 6.25p | 6.48p | 6.00p | 6.25p | 137818 |
20/04/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
19/04/2018 | 5.98p | 6.40p | 5.76p | 6.25p | 246392 |
18/04/2018 | 5.98p | 5.98p | 5.98p | 5.98p | 0 |
17/04/2018 | 5.98p | 6.20p | 5.89p | 5.98p | 17229 |
16/04/2018 | 5.98p | 6.20p | 5.98p | 5.98p | 42323 |
13/04/2018 | 5.88p | 6.11p | 5.88p | 5.98p | 98968 |
12/04/2018 | 5.88p | 5.98p | 5.88p | 5.88p | 2000 |
11/04/2018 | 5.88p | 6.00p | 5.80p | 5.88p | 61386 |
10/04/2018 | 5.88p | 5.98p | 5.75p | 5.88p | 178026 |
09/04/2018 | 5.88p | 5.94p | 5.75p | 5.88p | 17295 |
06/04/2018 | 5.88p | 5.94p | 5.75p | 5.88p | 13239 |
05/04/2018 | 6.13p | 6.20p | 5.75p | 5.88p | 155449 |
04/04/2018 | 6.25p | 6.45p | 6.10p | 6.25p | 157856 |
03/04/2018 | 6.25p | 6.50p | 6.10p | 6.25p | 41606 |
29/03/2018 | 5.75p | 5.79p | 5.70p | 5.75p | 13758 |
28/03/2018 | 5.75p | 5.75p | 5.25p | 5.75p | 131666 |
27/03/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
26/03/2018 | 5.75p | 5.75p | 5.70p | 5.75p | 50000 |
23/03/2018 | 5.75p | 5.75p | 5.70p | 5.75p | 3249 |
22/03/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
21/03/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
20/03/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
19/03/2018 | 5.75p | 5.75p | 5.65p | 5.75p | 14166 |
16/03/2018 | 5.75p | 5.85p | 5.75p | 5.75p | 80298 |
15/03/2018 | 5.75p | 5.85p | 5.68p | 5.75p | 33000 |
14/03/2018 | 5.75p | 6.13p | 5.60p | 5.75p | 198504 |
13/03/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
12/03/2018 | 5.75p | 5.79p | 5.50p | 5.63p | 30582 |
09/03/2018 | 5.75p | 5.79p | 5.75p | 5.75p | 5000 |
08/03/2018 | 5.75p | 5.76p | 5.75p | 5.75p | 20555 |
07/03/2018 | 5.75p | 5.75p | 5.50p | 5.75p | 25080 |
06/03/2018 | 5.75p | 5.80p | 5.50p | 5.75p | 38248 |
05/03/2018 | 5.75p | 5.80p | 5.35p | 5.75p | 78969 |
02/03/2018 | 5.75p | 5.88p | 5.75p | 5.75p | 4000 |
01/03/2018 | 5.75p | 5.75p | 5.53p | 5.75p | 23555 |
28/02/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
27/02/2018 | 5.75p | 5.88p | 5.75p | 5.75p | 28923 |
26/02/2018 | 5.75p | 5.85p | 5.75p | 5.75p | 40000 |
23/02/2018 | 5.75p | 5.75p | 5.53p | 5.75p | 4000 |
22/02/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
21/02/2018 | 5.63p | 5.75p | 5.63p | 5.75p | 10541 |
20/02/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
19/02/2018 | 5.63p | 5.65p | 5.63p | 5.63p | 43000 |
16/02/2018 | 5.63p | 5.63p | 5.50p | 5.63p | 14848 |
15/02/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
14/02/2018 | 5.63p | 5.63p | 5.51p | 5.63p | 4000 |
13/02/2018 | 5.75p | 5.75p | 5.51p | 5.63p | 1320 |
12/02/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 1462 |
09/02/2018 | 5.75p | 5.75p | 5.60p | 5.75p | 4917 |
08/02/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
07/02/2018 | 5.75p | 5.85p | 5.75p | 5.75p | 16533 |
06/02/2018 | 5.50p | 5.75p | 5.50p | 5.75p | 100000 |
05/02/2018 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
02/02/2018 | 5.88p | 6.00p | 5.80p | 5.88p | 70406 |
01/02/2018 | 6.38p | 6.75p | 5.88p | 5.88p | 40500 |
31/01/2018 | 6.38p | 6.38p | 6.00p | 6.38p | 11895 |
30/01/2018 | 6.38p | 6.49p | 6.05p | 6.38p | 12668 |
29/01/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
26/01/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
25/01/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
24/01/2018 | 6.38p | 6.38p | 6.00p | 6.38p | 98010 |
23/01/2018 | 6.38p | 6.38p | 6.15p | 6.38p | 14144 |
22/01/2018 | 6.38p | 6.38p | 6.15p | 6.38p | 1194 |
19/01/2018 | 6.38p | 6.38p | 6.15p | 6.38p | 8000 |
18/01/2018 | 6.63p | 6.63p | 6.15p | 6.38p | 178834 |
*Close Price adjusted for both dividends and splits