Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/09/2019 | 3.15p | 3.20p | 3.15p | 3.18p | 737970 |
12/09/2019 | 3.10p | 3.20p | 2.92p | 3.15p | 2500221 |
11/09/2019 | 3.23p | 3.35p | 3.00p | 3.10p | 4157646 |
10/09/2019 | 2.80p | 3.25p | 2.80p | 3.23p | 7072163 |
09/09/2019 | 2.95p | 3.00p | 2.80p | 2.80p | 1349773 |
06/09/2019 | 2.83p | 3.00p | 2.79p | 2.98p | 3595627 |
05/09/2019 | 2.80p | 2.90p | 2.74p | 2.83p | 729903 |
04/09/2019 | 2.70p | 2.80p | 2.65p | 2.80p | 225049 |
03/09/2019 | 2.73p | 3.00p | 2.65p | 2.68p | 1195383 |
02/09/2019 | 2.50p | 2.80p | 2.50p | 2.73p | 4513721 |
30/08/2019 | 2.35p | 2.50p | 2.30p | 2.50p | 1403461 |
29/08/2019 | 2.35p | 2.35p | 2.30p | 2.35p | 761061 |
28/08/2019 | 2.33p | 2.36p | 2.30p | 2.35p | 365835 |
27/08/2019 | 2.33p | 2.33p | 2.30p | 2.33p | 23176 |
23/08/2019 | 2.40p | 2.40p | 2.30p | 2.33p | 1014590 |
22/08/2019 | 2.53p | 2.53p | 2.35p | 2.40p | 450649 |
21/08/2019 | 2.43p | 2.53p | 2.37p | 2.53p | 1715837 |
20/08/2019 | 2.33p | 2.47p | 2.32p | 2.43p | 1249643 |
19/08/2019 | 2.25p | 2.60p | 2.20p | 2.33p | 7289488 |
16/08/2019 | 2.25p | 2.25p | 2.15p | 2.23p | 653899 |
15/08/2019 | 2.23p | 2.30p | 2.17p | 2.25p | 2519386 |
14/08/2019 | 2.08p | 2.23p | 2.08p | 2.23p | 857015 |
13/08/2019 | 2.20p | 2.20p | 2.11p | 2.13p | 968638 |
12/08/2019 | 2.25p | 2.28p | 2.15p | 2.20p | 488632 |
09/08/2019 | 2.25p | 2.28p | 2.20p | 2.25p | 35918 |
08/08/2019 | 2.25p | 2.28p | 2.20p | 2.25p | 507600 |
07/08/2019 | 2.23p | 2.25p | 2.21p | 2.25p | 1166600 |
06/08/2019 | 2.30p | 2.30p | 2.20p | 2.23p | 3253329 |
05/08/2019 | 2.30p | 2.34p | 2.28p | 2.30p | 350606 |
02/08/2019 | 2.33p | 2.33p | 2.20p | 2.30p | 646205 |
01/08/2019 | 2.30p | 2.35p | 2.30p | 2.33p | 246852 |
31/07/2019 | 2.45p | 2.45p | 2.28p | 2.30p | 1203454 |
30/07/2019 | 2.45p | 2.45p | 2.35p | 2.45p | 385409 |
29/07/2019 | 2.45p | 2.45p | 2.35p | 2.45p | 115319 |
26/07/2019 | 2.45p | 2.49p | 2.36p | 2.45p | 1266137 |
25/07/2019 | 2.45p | 2.49p | 2.39p | 2.45p | 374361 |
24/07/2019 | 2.40p | 2.47p | 2.35p | 2.45p | 206750 |
23/07/2019 | 2.45p | 2.50p | 2.35p | 2.40p | 1308982 |
22/07/2019 | 2.30p | 2.51p | 2.30p | 2.45p | 2201973 |
19/07/2019 | 2.30p | 2.35p | 2.25p | 2.30p | 711585 |
18/07/2019 | 2.48p | 2.50p | 2.20p | 2.30p | 2214358 |
17/07/2019 | 2.33p | 2.50p | 2.29p | 2.48p | 3401796 |
16/07/2019 | 2.30p | 2.38p | 2.26p | 2.33p | 2066185 |
15/07/2019 | 2.28p | 2.30p | 2.21p | 2.30p | 2599916 |
12/07/2019 | 2.28p | 2.33p | 2.21p | 2.28p | 893158 |
11/07/2019 | 2.28p | 2.29p | 2.20p | 2.28p | 898596 |
10/07/2019 | 2.28p | 2.30p | 2.20p | 2.28p | 1161233 |
09/07/2019 | 2.25p | 2.35p | 2.21p | 2.28p | 1739029 |
08/07/2019 | 2.25p | 2.30p | 2.18p | 2.25p | 1943734 |
05/07/2019 | 2.18p | 2.30p | 2.14p | 2.25p | 1437956 |
04/07/2019 | 2.05p | 2.25p | 2.00p | 2.18p | 4379238 |
03/07/2019 | 2.05p | 2.05p | 2.00p | 2.05p | 1466702 |
02/07/2019 | 2.05p | 2.09p | 2.00p | 2.05p | 349134 |
01/07/2019 | 2.00p | 2.09p | 1.98p | 2.05p | 1895711 |
28/06/2019 | 1.98p | 2.00p | 1.95p | 2.00p | 776138 |
27/06/2019 | 1.98p | 2.00p | 1.97p | 1.98p | 528479 |
26/06/2019 | 2.03p | 2.05p | 1.95p | 1.98p | 591273 |
25/06/2019 | 2.03p | 2.05p | 2.00p | 2.03p | 816161 |
24/06/2019 | 2.10p | 2.14p | 2.03p | 2.03p | 424382 |
21/06/2019 | 2.13p | 2.14p | 2.05p | 2.10p | 664322 |
20/06/2019 | 2.13p | 2.15p | 2.10p | 2.13p | 86606 |
19/06/2019 | 2.15p | 2.19p | 2.11p | 2.13p | 511296 |
18/06/2019 | 2.15p | 2.20p | 2.13p | 2.15p | 944686 |
17/06/2019 | 2.13p | 2.20p | 2.13p | 2.15p | 1021106 |
14/06/2019 | 2.20p | 2.23p | 2.11p | 2.13p | 1809952 |
13/06/2019 | 2.25p | 2.27p | 2.15p | 2.20p | 1485629 |
12/06/2019 | 1.98p | 2.33p | 1.98p | 2.20p | 11568181 |
11/06/2019 | 2.00p | 2.00p | 1.95p | 1.98p | 2177005 |
10/06/2019 | 1.95p | 2.01p | 1.90p | 2.00p | 2178691 |
07/06/2019 | 2.00p | 2.04p | 1.91p | 1.95p | 500887 |
06/06/2019 | 2.00p | 2.02p | 1.95p | 2.00p | 700766 |
05/06/2019 | 2.00p | 2.03p | 1.95p | 2.00p | 678222 |
04/06/2019 | 2.03p | 2.05p | 1.95p | 2.00p | 1084678 |
03/06/2019 | 2.10p | 2.10p | 2.00p | 2.03p | 1229225 |
31/05/2019 | 2.10p | 2.10p | 2.05p | 2.10p | 424858 |
30/05/2019 | 2.15p | 2.15p | 2.00p | 2.10p | 1346504 |
29/05/2019 | 2.23p | 2.23p | 2.10p | 2.15p | 1089901 |
28/05/2019 | 2.20p | 2.24p | 2.15p | 2.23p | 1236774 |
24/05/2019 | 2.15p | 2.25p | 2.15p | 2.20p | 1338854 |
23/05/2019 | 2.25p | 2.25p | 2.10p | 2.15p | 571097 |
22/05/2019 | 2.28p | 2.30p | 2.20p | 2.25p | 1594916 |
21/05/2019 | 2.15p | 2.30p | 2.15p | 2.28p | 2573226 |
20/05/2019 | 2.23p | 2.23p | 2.15p | 2.15p | 433408 |
17/05/2019 | 2.28p | 2.30p | 2.20p | 2.23p | 1007637 |
16/05/2019 | 2.10p | 2.35p | 2.06p | 2.28p | 6840141 |
15/05/2019 | 2.03p | 2.10p | 2.00p | 2.10p | 941707 |
14/05/2019 | 2.08p | 2.08p | 2.00p | 2.03p | 637983 |
13/05/2019 | 2.18p | 2.18p | 2.05p | 2.08p | 552138 |
10/05/2019 | 2.08p | 2.18p | 2.08p | 2.18p | 293653 |
09/05/2019 | 2.08p | 2.10p | 2.05p | 2.08p | 615661 |
08/05/2019 | 2.23p | 2.25p | 2.00p | 2.08p | 3135142 |
07/05/2019 | 2.35p | 2.35p | 2.20p | 2.23p | 996454 |
03/05/2019 | 2.35p | 2.35p | 2.30p | 2.35p | 32142 |
02/05/2019 | 2.35p | 2.35p | 2.30p | 2.35p | 820398 |
01/05/2019 | 2.45p | 2.45p | 2.25p | 2.35p | 1049810 |
30/04/2019 | 2.53p | 2.53p | 2.40p | 2.45p | 371539 |
29/04/2019 | 2.48p | 2.60p | 2.45p | 2.53p | 1369266 |
26/04/2019 | 2.45p | 2.45p | 2.43p | 2.45p | 527662 |
25/04/2019 | 2.48p | 2.48p | 2.40p | 2.45p | 941277 |
24/04/2019 | 2.45p | 2.50p | 2.35p | 2.45p | 2149470 |
23/04/2019 | 2.45p | 2.54p | 2.40p | 2.45p | 1197633 |
18/04/2019 | 2.80p | 2.80p | 2.41p | 2.45p | 5075834 |
17/04/2019 | 2.38p | 2.90p | 2.38p | 2.83p | 13220344 |
16/04/2019 | 2.13p | 2.45p | 2.11p | 2.38p | 7530558 |
15/04/2019 | 2.08p | 2.15p | 2.08p | 2.10p | 1607069 |
12/04/2019 | 2.10p | 2.18p | 2.05p | 2.08p | 1250508 |
11/04/2019 | 2.10p | 2.18p | 2.03p | 2.10p | 3419337 |
10/04/2019 | 2.00p | 2.10p | 2.00p | 2.10p | 2315233 |
09/04/2019 | 1.98p | 2.05p | 1.97p | 2.00p | 2332333 |
08/04/2019 | 1.98p | 2.00p | 1.83p | 2.00p | 4186364 |
05/04/2019 | 1.93p | 1.98p | 1.78p | 1.98p | 3676751 |
04/04/2019 | 2.08p | 2.09p | 1.90p | 1.93p | 1537895 |
03/04/2019 | 2.08p | 2.10p | 2.00p | 2.08p | 134517 |
02/04/2019 | 2.08p | 2.11p | 2.00p | 2.08p | 278024 |
01/04/2019 | 1.95p | 2.15p | 1.95p | 2.08p | 4974318 |
29/03/2019 | 1.95p | 1.99p | 1.95p | 1.95p | 623434 |
28/03/2019 | 1.95p | 1.99p | 1.95p | 1.95p | 224213 |
27/03/2019 | 2.08p | 2.08p | 1.93p | 1.95p | 1239027 |
26/03/2019 | 2.08p | 2.10p | 2.05p | 2.08p | 336495 |
25/03/2019 | 2.10p | 2.12p | 2.05p | 2.08p | 681414 |
22/03/2019 | 2.10p | 2.13p | 2.08p | 2.10p | 591993 |
21/03/2019 | 2.00p | 2.13p | 1.95p | 2.10p | 4471111 |
20/03/2019 | 2.05p | 2.05p | 1.90p | 1.91p | 2619479 |
19/03/2019 | 2.05p | 2.05p | 2.00p | 2.05p | 357031 |
18/03/2019 | 2.05p | 2.05p | 2.00p | 2.05p | 476057 |
15/03/2019 | 2.05p | 2.07p | 2.01p | 2.05p | 236371 |
14/03/2019 | 2.05p | 2.08p | 2.00p | 2.05p | 957131 |
13/03/2019 | 2.03p | 2.09p | 2.01p | 2.05p | 583101 |
12/03/2019 | 2.08p | 2.10p | 2.00p | 2.09p | 1734648 |
11/03/2019 | 2.13p | 2.13p | 2.00p | 2.08p | 1833890 |
08/03/2019 | 2.08p | 2.08p | 2.05p | 2.05p | 1008970 |
07/03/2019 | 2.13p | 2.13p | 2.00p | 2.08p | 3118316 |
06/03/2019 | 2.13p | 2.13p | 2.10p | 2.13p | 748373 |
05/03/2019 | 2.13p | 2.13p | 2.10p | 2.13p | 833368 |
04/03/2019 | 2.08p | 2.13p | 2.01p | 2.13p | 1155858 |
01/03/2019 | 2.10p | 2.12p | 2.00p | 2.08p | 1325862 |
28/02/2019 | 2.15p | 2.15p | 2.05p | 2.12p | 520719 |
27/02/2019 | 2.13p | 2.17p | 2.06p | 2.10p | 1736579 |
26/02/2019 | 2.15p | 2.20p | 2.10p | 2.13p | 2438147 |
25/02/2019 | 2.18p | 2.25p | 2.11p | 2.15p | 3901429 |
22/02/2019 | 2.15p | 2.20p | 2.10p | 2.18p | 3087167 |
21/02/2019 | 2.18p | 2.19p | 2.15p | 2.15p | 173142 |
20/02/2019 | 2.18p | 2.25p | 2.10p | 2.18p | 4244208 |
19/02/2019 | 2.18p | 2.24p | 2.15p | 2.18p | 1935140 |
18/02/2019 | 2.20p | 2.23p | 2.10p | 2.20p | 6658715 |
15/02/2019 | 2.40p | 2.40p | 2.15p | 2.20p | 9407337 |
14/02/2019 | 2.33p | 2.50p | 2.28p | 2.35p | 5481690 |
13/02/2019 | 2.40p | 2.40p | 2.20p | 2.33p | 4023357 |
12/02/2019 | 2.38p | 2.45p | 2.20p | 2.40p | 9247023 |
11/02/2019 | 2.85p | 2.85p | 2.27p | 2.38p | 23388684 |
08/02/2019 | 2.50p | 2.75p | 2.43p | 2.65p | 7391543 |
07/02/2019 | 2.58p | 2.60p | 2.45p | 2.50p | 1303860 |
06/02/2019 | 2.40p | 2.60p | 2.35p | 2.58p | 6398137 |
05/02/2019 | 2.48p | 2.54p | 2.35p | 2.40p | 1799282 |
04/02/2019 | 2.35p | 2.50p | 2.32p | 2.45p | 4119772 |
01/02/2019 | 2.33p | 2.35p | 2.31p | 2.33p | 1149402 |
31/01/2019 | 2.13p | 2.40p | 2.12p | 2.33p | 12703239 |
30/01/2019 | 2.20p | 2.20p | 2.05p | 2.13p | 3231978 |
29/01/2019 | 2.23p | 2.25p | 2.18p | 2.20p | 1159247 |
28/01/2019 | 2.28p | 2.30p | 2.22p | 2.23p | 1539937 |
25/01/2019 | 2.33p | 2.33p | 2.30p | 2.30p | 1491968 |
24/01/2019 | 2.28p | 2.35p | 2.26p | 2.33p | 1811631 |
23/01/2019 | 2.35p | 2.35p | 2.22p | 2.28p | 1466340 |
22/01/2019 | 2.35p | 2.35p | 2.30p | 2.35p | 119667 |
21/01/2019 | 2.38p | 2.38p | 2.30p | 2.35p | 536176 |
18/01/2019 | 2.40p | 2.43p | 2.35p | 2.38p | 1844262 |
17/01/2019 | 2.40p | 2.45p | 2.31p | 2.40p | 4578931 |
16/01/2019 | 2.33p | 2.45p | 2.30p | 2.40p | 15597414 |
15/01/2019 | 2.35p | 2.35p | 2.30p | 2.33p | 516650 |
14/01/2019 | 2.35p | 2.35p | 2.30p | 2.35p | 401427 |
11/01/2019 | 2.35p | 2.40p | 2.30p | 2.35p | 1425208 |
10/01/2019 | 2.40p | 2.42p | 2.30p | 2.35p | 1026854 |
09/01/2019 | 2.45p | 2.47p | 2.36p | 2.40p | 498760 |
08/01/2019 | 2.40p | 2.50p | 2.35p | 2.45p | 1056591 |
07/01/2019 | 2.55p | 2.55p | 2.34p | 2.40p | 2598532 |
04/01/2019 | 2.35p | 2.65p | 2.35p | 2.55p | 3216729 |
03/01/2019 | 2.38p | 2.38p | 2.31p | 2.35p | 1538985 |
02/01/2019 | 2.28p | 2.40p | 2.28p | 2.38p | 4177302 |
31/12/2018 | 2.20p | 2.30p | 2.15p | 2.28p | 3475386 |
28/12/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 42253 |
27/12/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 172334 |
24/12/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 44897 |
21/12/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 59569 |
20/12/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 282454 |
19/12/2018 | 2.13p | 2.25p | 2.06p | 2.20p | 2742473 |
18/12/2018 | 2.30p | 2.30p | 2.08p | 2.15p | 1776841 |
17/12/2018 | 2.35p | 2.35p | 2.25p | 2.30p | 597089 |
14/12/2018 | 2.23p | 2.35p | 2.05p | 2.35p | 8331220 |
13/12/2018 | 2.25p | 2.25p | 2.20p | 2.23p | 498332 |
12/12/2018 | 2.28p | 2.28p | 2.20p | 2.25p | 199227 |
11/12/2018 | 2.28p | 2.30p | 2.25p | 2.28p | 28243 |
10/12/2018 | 2.40p | 2.45p | 2.28p | 2.28p | 1070515 |
07/12/2018 | 2.38p | 2.38p | 2.25p | 2.38p | 947235 |
06/12/2018 | 2.38p | 2.39p | 2.35p | 2.38p | 472583 |
05/12/2018 | 2.45p | 2.45p | 2.35p | 2.38p | 339363 |
04/12/2018 | 2.45p | 2.49p | 2.40p | 2.45p | 8234 |
03/12/2018 | 2.48p | 2.50p | 2.34p | 2.45p | 1296933 |
30/11/2018 | 2.45p | 2.50p | 2.40p | 2.45p | 1340706 |
29/11/2018 | 2.48p | 2.48p | 2.40p | 2.45p | 277842 |
28/11/2018 | 2.33p | 2.60p | 2.27p | 2.48p | 3252751 |
*Close Price adjusted for both dividends and splits