Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
28/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
27/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 10 |
23/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
22/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 10000 |
21/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 11700 |
20/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
19/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 261807 |
16/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
15/08/2019 | 5.05p | 5.05p | 5.00p | 5.05p | 250000 |
14/08/2019 | 5.05p | 5.05p | 4.92p | 5.05p | 200000 |
13/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
12/08/2019 | 5.05p | 5.05p | 4.95p | 5.05p | 16000 |
09/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
08/08/2019 | 5.05p | 5.05p | 4.95p | 5.05p | 162000 |
07/08/2019 | 5.05p | 5.10p | 4.95p | 5.05p | 119470 |
06/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
05/08/2019 | 4.95p | 5.05p | 4.95p | 5.05p | 0 |
02/08/2019 | 5.05p | 5.05p | 4.83p | 4.95p | 138487 |
01/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 173179 |
31/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
30/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
29/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
26/07/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 222401 |
25/07/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 0 |
24/07/2019 | 5.05p | 5.05p | 4.90p | 4.90p | 54400 |
23/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
22/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
19/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
18/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
17/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
16/07/2019 | 5.05p | 5.07p | 4.91p | 5.05p | 602599 |
15/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
12/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
11/07/2019 | 5.05p | 5.07p | 5.05p | 5.05p | 100000 |
10/07/2019 | 5.05p | 5.07p | 5.05p | 5.05p | 100000 |
09/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
08/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
05/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
04/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
03/07/2019 | 5.05p | 5.07p | 5.05p | 5.05p | 49082 |
02/07/2019 | 5.05p | 5.07p | 5.05p | 5.05p | 49132 |
01/07/2019 | 5.05p | 5.10p | 5.05p | 5.10p | 123095 |
28/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 2250000 |
27/06/2019 | 5.05p | 5.05p | 4.95p | 5.05p | 2023 |
26/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
25/06/2019 | 5.05p | 5.05p | 5.00p | 5.05p | 1063775 |
24/06/2019 | 5.05p | 5.09p | 5.05p | 5.05p | 195000 |
21/06/2019 | 5.05p | 5.09p | 5.05p | 5.05p | 19450 |
20/06/2019 | 5.05p | 5.20p | 4.91p | 5.05p | 145400 |
19/06/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 1024921 |
18/06/2019 | 5.05p | 5.20p | 4.93p | 5.05p | 1001535 |
17/06/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 47161 |
14/06/2019 | 5.05p | 5.20p | 4.90p | 5.05p | 509500 |
13/06/2019 | 5.05p | 5.05p | 4.95p | 5.05p | 20000 |
12/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
11/06/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 40000 |
10/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
07/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
06/06/2019 | 5.05p | 5.05p | 5.00p | 5.00p | 1000000 |
05/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
04/06/2019 | 4.85p | 5.05p | 4.85p | 5.05p | 1000000 |
03/06/2019 | 4.84p | 5.00p | 4.84p | 4.85p | 0 |
31/05/2019 | 4.85p | 5.00p | 4.70p | 5.00p | 38888 |
30/05/2019 | 4.81p | 5.00p | 4.80p | 4.85p | 10185000 |
29/05/2019 | 4.81p | 4.81p | 4.81p | 4.81p | 0 |
28/05/2019 | 4.81p | 4.90p | 4.81p | 4.81p | 60000 |
24/05/2019 | 4.81p | 4.81p | 4.81p | 4.81p | 0 |
23/05/2019 | 4.81p | 4.81p | 4.81p | 4.81p | 0 |
22/05/2019 | 4.81p | 4.90p | 4.81p | 4.81p | 100000 |
21/05/2019 | 4.81p | 4.90p | 4.80p | 4.81p | 386202 |
20/05/2019 | 4.81p | 4.81p | 4.81p | 4.81p | 0 |
17/05/2019 | 4.76p | 4.81p | 4.76p | 4.81p | 194226 |
16/05/2019 | 4.76p | 4.90p | 4.76p | 4.81p | 245000 |
15/05/2019 | 4.76p | 4.92p | 4.76p | 4.76p | 50000 |
14/05/2019 | 4.76p | 4.76p | 4.76p | 4.76p | 4759 |
13/05/2019 | 4.76p | 4.76p | 4.76p | 4.76p | 0 |
10/05/2019 | 4.76p | 4.76p | 4.76p | 4.76p | 0 |
09/05/2019 | 4.76p | 4.76p | 4.76p | 4.76p | 0 |
08/05/2019 | 5.08p | 5.08p | 4.60p | 4.76p | 322241 |
07/05/2019 | 5.08p | 5.08p | 5.00p | 5.08p | 85500 |
03/05/2019 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
02/05/2019 | 5.08p | 5.08p | 5.00p | 5.08p | 10000 |
01/05/2019 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
30/04/2019 | 5.08p | 5.08p | 5.00p | 5.08p | 105705 |
29/04/2019 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
26/04/2019 | 5.08p | 5.08p | 5.00p | 5.08p | 175416 |
25/04/2019 | 5.08p | 5.08p | 5.00p | 5.00p | 410000 |
24/04/2019 | 5.08p | 5.08p | 5.00p | 5.08p | 223063 |
23/04/2019 | 5.08p | 5.08p | 5.04p | 5.08p | 100000 |
18/04/2019 | 5.30p | 5.30p | 4.90p | 5.08p | 210409 |
17/04/2019 | 5.30p | 5.30p | 5.20p | 5.30p | 0 |
16/04/2019 | 5.30p | 5.30p | 5.10p | 5.20p | 265445 |
15/04/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
12/04/2019 | 5.40p | 5.40p | 5.24p | 5.30p | 200000 |
11/04/2019 | 5.40p | 5.40p | 5.20p | 5.40p | 120461 |
10/04/2019 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
09/04/2019 | 5.40p | 5.40p | 5.35p | 5.35p | 52874 |
08/04/2019 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
05/04/2019 | 5.40p | 5.40p | 5.40p | 5.40p | 163835 |
04/04/2019 | 5.40p | 5.40p | 5.40p | 5.40p | 33835 |
03/04/2019 | 5.40p | 5.40p | 5.20p | 5.40p | 5614 |
02/04/2019 | 5.50p | 5.50p | 5.30p | 5.43p | 111936 |
01/04/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 12500 |
29/03/2019 | 5.50p | 5.50p | 5.30p | 5.35p | 19700 |
28/03/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 900000 |
27/03/2019 | 5.50p | 5.50p | 5.30p | 5.35p | 2148 |
26/03/2019 | 5.50p | 5.50p | 5.35p | 5.50p | 57891 |
25/03/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 4447 |
22/03/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 33311 |
21/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
20/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
19/03/2019 | 5.50p | 5.50p | 5.35p | 5.50p | 95120 |
18/03/2019 | 5.70p | 5.70p | 5.35p | 5.35p | 74500 |
15/03/2019 | 5.70p | 5.70p | 5.25p | 5.40p | 350000 |
14/03/2019 | 5.70p | 5.70p | 5.54p | 5.70p | 4800 |
13/03/2019 | 5.70p | 5.70p | 5.50p | 5.70p | 272680 |
12/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
11/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 4000 |
08/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 12700 |
07/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 12700 |
06/03/2019 | 5.70p | 5.70p | 5.50p | 5.70p | 859600 |
05/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
04/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
01/03/2019 | 5.70p | 5.70p | 5.50p | 5.70p | 36400 |
28/02/2019 | 5.70p | 5.70p | 5.54p | 5.70p | 3620 |
27/02/2019 | 5.70p | 5.70p | 5.60p | 5.70p | 30000 |
26/02/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 250000 |
25/02/2019 | 5.70p | 5.70p | 5.50p | 5.70p | 27200 |
22/02/2019 | 5.60p | 5.70p | 5.55p | 5.70p | 300000 |
21/02/2019 | 5.60p | 5.60p | 5.58p | 5.60p | 53600 |
20/02/2019 | 5.75p | 5.80p | 5.50p | 5.70p | 388214 |
19/02/2019 | 5.85p | 5.85p | 5.75p | 5.75p | 5001 |
18/02/2019 | 5.85p | 5.85p | 5.77p | 5.85p | 150818 |
15/02/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
14/02/2019 | 5.85p | 5.85p | 5.75p | 5.85p | 14318 |
13/02/2019 | 5.85p | 5.85p | 5.75p | 5.85p | 6257 |
12/02/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
11/02/2019 | 5.85p | 5.85p | 5.75p | 5.85p | 0 |
08/02/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
07/02/2019 | 5.85p | 5.85p | 5.83p | 5.85p | 25000 |
06/02/2019 | 5.85p | 5.85p | 5.75p | 5.85p | 213262 |
05/02/2019 | 5.75p | 5.85p | 5.75p | 5.85p | 0 |
04/02/2019 | 5.85p | 5.85p | 5.82p | 5.85p | 20250 |
01/02/2019 | 5.85p | 5.85p | 5.75p | 5.85p | 11386 |
31/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
30/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
29/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
28/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
25/01/2019 | 5.75p | 5.90p | 5.75p | 5.90p | 37320 |
24/01/2019 | 5.90p | 5.90p | 5.75p | 5.75p | 0 |
23/01/2019 | 5.90p | 5.90p | 5.80p | 5.90p | 0 |
22/01/2019 | 5.90p | 5.90p | 5.80p | 5.80p | 22000 |
21/01/2019 | 5.90p | 5.90p | 5.70p | 5.90p | 120000 |
18/01/2019 | 5.90p | 5.90p | 5.84p | 5.90p | 2779 |
17/01/2019 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
16/01/2019 | 5.85p | 5.90p | 5.77p | 5.90p | 3571 |
15/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 16299 |
14/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
11/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
10/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
09/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
08/01/2019 | 5.85p | 6.00p | 5.85p | 5.85p | 1672 |
07/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
04/01/2019 | 5.85p | 5.85p | 5.77p | 5.85p | 950 |
03/01/2019 | 5.85p | 5.90p | 5.85p | 5.90p | 34000 |
02/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
31/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
28/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
27/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 22208 |
24/12/2018 | 5.85p | 5.85p | 5.77p | 5.85p | 30000 |
21/12/2018 | 5.85p | 5.85p | 5.77p | 5.85p | 20000 |
20/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
19/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 4187 |
18/12/2018 | 5.85p | 6.00p | 5.60p | 5.85p | 10501 |
17/12/2018 | 5.85p | 5.85p | 5.77p | 5.85p | 955 |
14/12/2018 | 5.85p | 5.85p | 5.77p | 5.85p | 15000 |
13/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
12/12/2018 | 5.85p | 6.10p | 5.77p | 5.85p | 25001 |
11/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
10/12/2018 | 5.85p | 5.85p | 5.80p | 5.85p | 5500 |
07/12/2018 | 5.85p | 5.85p | 5.80p | 5.80p | 5000 |
06/12/2018 | 5.85p | 5.85p | 5.77p | 5.85p | 14301 |
05/12/2018 | 5.85p | 5.85p | 5.70p | 5.85p | 60000 |
04/12/2018 | 5.85p | 5.85p | 5.66p | 5.85p | 7500 |
03/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
30/11/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
29/11/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
28/11/2018 | 5.85p | 5.85p | 5.60p | 5.85p | 10719 |
27/11/2018 | 5.85p | 5.85p | 5.80p | 5.85p | 0 |
26/11/2018 | 5.80p | 5.90p | 5.60p | 5.80p | 155000 |
23/11/2018 | 5.80p | 5.80p | 5.73p | 5.80p | 150000 |
22/11/2018 | 5.80p | 5.80p | 5.73p | 5.80p | 10440 |
21/11/2018 | 5.80p | 5.80p | 5.60p | 5.80p | 350000 |
20/11/2018 | 6.18p | 6.18p | 5.85p | 5.88p | 128000 |
19/11/2018 | 6.18p | 6.18p | 6.00p | 6.00p | 118000 |
16/11/2018 | 6.18p | 6.18p | 6.15p | 6.15p | 0 |
15/11/2018 | 6.18p | 6.15p | 6.15p | 6.15p | 0 |
14/11/2018 | 6.18p | 6.18p | 6.00p | 6.15p | 25217 |
13/11/2018 | 6.18p | 6.18p | 6.00p | 6.00p | 25441 |
*Close Price adjusted for both dividends and splits