Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 1.13p | 1.19p | 1.07p | 1.13p | 757069 |
16/11/2018 | 1.23p | 1.23p | 1.06p | 1.13p | 635146 |
15/11/2018 | 1.23p | 1.25p | 1.20p | 1.23p | 212000 |
14/11/2018 | 1.25p | 1.29p | 1.20p | 1.23p | 610000 |
13/11/2018 | 1.28p | 1.29p | 1.21p | 1.25p | 631199 |
12/11/2018 | 1.35p | 1.35p | 1.28p | 1.28p | 600000 |
09/11/2018 | 1.40p | 1.40p | 1.33p | 1.35p | 1395545 |
08/11/2018 | 1.40p | 1.44p | 1.33p | 1.40p | 164965 |
07/11/2018 | 1.40p | 1.49p | 1.33p | 1.40p | 231012 |
06/11/2018 | 1.40p | 1.40p | 1.33p | 1.40p | 67500 |
05/11/2018 | 1.35p | 1.40p | 1.30p | 1.40p | 502287 |
02/11/2018 | 1.28p | 1.40p | 1.28p | 1.35p | 416705 |
01/11/2018 | 1.23p | 1.35p | 1.23p | 1.28p | 1061555 |
31/10/2018 | 1.23p | 1.30p | 1.23p | 1.23p | 55584 |
30/10/2018 | 1.23p | 1.30p | 1.22p | 1.23p | 250000 |
29/10/2018 | 1.25p | 1.27p | 1.23p | 1.23p | 264416 |
26/10/2018 | 1.23p | 1.30p | 1.21p | 1.25p | 994034 |
25/10/2018 | 1.23p | 1.30p | 1.23p | 1.23p | 105000 |
24/10/2018 | 1.23p | 1.25p | 1.19p | 1.23p | 454020 |
23/10/2018 | 1.23p | 1.23p | 1.18p | 1.23p | 234389 |
22/10/2018 | 1.23p | 1.29p | 1.23p | 1.23p | 100000 |
19/10/2018 | 1.23p | 1.29p | 1.21p | 1.23p | 105000 |
18/10/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
17/10/2018 | 1.23p | 1.23p | 1.21p | 1.23p | 642510 |
16/10/2018 | 1.23p | 1.30p | 1.10p | 1.23p | 897175 |
15/10/2018 | 1.23p | 1.23p | 1.15p | 1.23p | 50000 |
12/10/2018 | 1.20p | 1.25p | 1.20p | 1.23p | 623973 |
11/10/2018 | 1.23p | 1.24p | 1.15p | 1.20p | 330327 |
10/10/2018 | 1.23p | 1.30p | 1.20p | 1.23p | 300950 |
09/10/2018 | 1.23p | 1.30p | 1.20p | 1.23p | 150000 |
08/10/2018 | 1.25p | 1.28p | 1.17p | 1.23p | 588962 |
05/10/2018 | 1.23p | 1.28p | 1.20p | 1.25p | 977493 |
04/10/2018 | 1.33p | 1.33p | 1.21p | 1.23p | 428756 |
03/10/2018 | 1.33p | 1.33p | 1.28p | 1.33p | 693254 |
02/10/2018 | 1.33p | 1.35p | 1.28p | 1.33p | 500000 |
01/10/2018 | 1.30p | 1.38p | 1.30p | 1.33p | 894213 |
28/09/2018 | 1.30p | 1.35p | 1.26p | 1.30p | 412834 |
27/09/2018 | 1.20p | 1.48p | 1.20p | 1.30p | 2757823 |
26/09/2018 | 1.23p | 1.24p | 1.17p | 1.20p | 2009705 |
25/09/2018 | 1.12p | 1.28p | 1.08p | 1.23p | 1694552 |
24/09/2018 | 1.40p | 1.40p | 1.01p | 1.12p | 10000309 |
21/09/2018 | 1.53p | 1.53p | 1.30p | 1.43p | 4161846 |
20/09/2018 | 1.55p | 1.69p | 1.47p | 1.53p | 7323475 |
19/09/2018 | 1.20p | 1.64p | 1.17p | 1.55p | 8837804 |
18/09/2018 | 1.25p | 1.30p | 1.10p | 1.20p | 1405181 |
17/09/2018 | 1.43p | 1.47p | 1.25p | 1.25p | 2642147 |
14/09/2018 | 1.38p | 1.55p | 1.32p | 1.43p | 9821743 |
13/09/2018 | 1.08p | 1.60p | 1.08p | 1.45p | 20609152 |
12/09/2018 | 1.08p | 1.14p | 1.07p | 1.08p | 134960 |
11/09/2018 | 1.08p | 1.15p | 1.07p | 1.08p | 967428 |
10/09/2018 | 1.08p | 1.13p | 1.06p | 1.08p | 168548 |
07/09/2018 | 1.08p | 1.08p | 1.06p | 1.08p | 145738 |
06/09/2018 | 1.20p | 1.20p | 1.00p | 1.08p | 1923572 |
05/09/2018 | 1.20p | 1.30p | 1.11p | 1.20p | 729503 |
04/09/2018 | 1.10p | 1.30p | 1.10p | 1.20p | 5169220 |
03/09/2018 | 1.00p | 1.15p | 0.93p | 1.10p | 2231868 |
31/08/2018 | 0.93p | 1.05p | 0.90p | 1.00p | 4307960 |
30/08/2018 | 0.88p | 0.95p | 0.87p | 0.93p | 424118 |
29/08/2018 | 0.93p | 0.93p | 0.87p | 0.88p | 102482 |
28/08/2018 | 0.93p | 0.96p | 0.90p | 0.93p | 326336 |
24/08/2018 | 0.90p | 0.98p | 0.85p | 0.93p | 514353 |
23/08/2018 | 0.85p | 0.94p | 0.82p | 0.90p | 3745161 |
22/08/2018 | 0.83p | 0.99p | 0.83p | 0.85p | 8423104 |
21/08/2018 | 0.76p | 0.83p | 0.73p | 0.83p | 1032000 |
20/08/2018 | 0.78p | 0.80p | 0.76p | 0.76p | 712735 |
17/08/2018 | 0.78p | 0.80p | 0.78p | 0.78p | 414000 |
16/08/2018 | 0.80p | 0.80p | 0.77p | 0.78p | 1420474 |
15/08/2018 | 0.83p | 0.85p | 0.72p | 0.80p | 1702421 |
14/08/2018 | 0.83p | 0.85p | 0.83p | 0.83p | 116594 |
13/08/2018 | 0.83p | 0.85p | 0.83p | 0.83p | 203011 |
10/08/2018 | 0.83p | 0.83p | 0.81p | 0.83p | 22000 |
09/08/2018 | 0.85p | 0.85p | 0.81p | 0.83p | 317065 |
08/08/2018 | 0.90p | 0.90p | 0.85p | 0.85p | 6823 |
07/08/2018 | 0.90p | 0.90p | 0.85p | 0.90p | 22000 |
06/08/2018 | 0.90p | 0.94p | 0.85p | 0.90p | 307380 |
03/08/2018 | 0.85p | 0.90p | 0.84p | 0.90p | 615091 |
02/08/2018 | 0.85p | 0.90p | 0.85p | 0.85p | 610519 |
01/08/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 500000 |
31/07/2018 | 0.85p | 0.90p | 0.85p | 0.85p | 1307821 |
30/07/2018 | 0.85p | 0.90p | 0.83p | 0.85p | 2424634 |
27/07/2018 | 0.83p | 0.90p | 0.80p | 0.85p | 2071306 |
26/07/2018 | 0.83p | 0.85p | 0.80p | 0.83p | 4303440 |
25/07/2018 | 0.83p | 0.99p | 0.80p | 0.83p | 7191903 |
24/07/2018 | 1.00p | 1.08p | 0.94p | 1.00p | 270000 |
23/07/2018 | 1.00p | 1.09p | 0.90p | 1.00p | 300540 |
20/07/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
19/07/2018 | 1.00p | 1.10p | 0.94p | 1.00p | 331220 |
18/07/2018 | 1.00p | 1.10p | 0.94p | 1.00p | 279307 |
17/07/2018 | 1.00p | 1.09p | 0.94p | 1.00p | 303790 |
16/07/2018 | 1.00p | 1.10p | 1.00p | 1.00p | 156478 |
13/07/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
12/07/2018 | 1.00p | 1.00p | 0.98p | 1.00p | 985651 |
11/07/2018 | 1.05p | 1.05p | 0.90p | 1.00p | 662175 |
10/07/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
09/07/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 32420 |
06/07/2018 | 1.05p | 1.05p | 1.04p | 1.05p | 120583 |
05/07/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 225658 |
04/07/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 181752 |
03/07/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 68389 |
02/07/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 41278 |
29/06/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 301098 |
28/06/2018 | 1.05p | 1.10p | 1.00p | 1.05p | 64858 |
27/06/2018 | 1.05p | 1.10p | 1.00p | 1.05p | 838695 |
26/06/2018 | 1.05p | 1.10p | 1.00p | 1.05p | 2650060 |
25/06/2018 | 1.18p | 1.20p | 1.05p | 1.05p | 1658460 |
22/06/2018 | 1.23p | 1.24p | 1.15p | 1.18p | 1413228 |
21/06/2018 | 1.23p | 1.24p | 1.20p | 1.23p | 732180 |
20/06/2018 | 1.30p | 1.30p | 1.16p | 1.23p | 2997778 |
19/06/2018 | 1.30p | 1.31p | 1.30p | 1.30p | 152671 |
18/06/2018 | 1.30p | 1.31p | 1.25p | 1.30p | 138006 |
15/06/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 33586 |
14/06/2018 | 1.30p | 1.30p | 1.26p | 1.30p | 555277 |
13/06/2018 | 1.30p | 1.31p | 1.26p | 1.30p | 444248 |
12/06/2018 | 1.30p | 1.30p | 1.25p | 1.30p | 40640 |
11/06/2018 | 1.30p | 1.30p | 1.25p | 1.30p | 17500 |
08/06/2018 | 1.30p | 1.30p | 1.28p | 1.30p | 545660 |
07/06/2018 | 1.30p | 1.32p | 1.30p | 1.30p | 3803 |
06/06/2018 | 1.30p | 1.32p | 1.30p | 1.30p | 4410 |
05/06/2018 | 1.33p | 1.33p | 1.30p | 1.30p | 77080 |
04/06/2018 | 1.30p | 1.33p | 1.29p | 1.33p | 326091 |
01/06/2018 | 1.30p | 1.30p | 1.29p | 1.30p | 4663 |
31/05/2018 | 1.30p | 1.30p | 1.25p | 1.30p | 82202 |
30/05/2018 | 1.30p | 1.30p | 1.29p | 1.30p | 11000 |
29/05/2018 | 1.30p | 1.32p | 1.25p | 1.30p | 104026 |
25/05/2018 | 1.30p | 1.30p | 1.26p | 1.30p | 5277 |
24/05/2018 | 1.30p | 1.32p | 1.30p | 1.30p | 50000 |
23/05/2018 | 1.28p | 1.32p | 1.25p | 1.30p | 445500 |
22/05/2018 | 1.28p | 1.29p | 1.25p | 1.28p | 118901 |
21/05/2018 | 1.25p | 1.29p | 1.23p | 1.25p | 492124 |
18/05/2018 | 1.25p | 1.28p | 1.23p | 1.25p | 844741 |
17/05/2018 | 1.30p | 1.32p | 1.20p | 1.25p | 1244767 |
16/05/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
15/05/2018 | 1.30p | 1.30p | 1.26p | 1.30p | 256382 |
14/05/2018 | 1.30p | 1.32p | 1.25p | 1.30p | 258226 |
11/05/2018 | 1.30p | 1.31p | 1.25p | 1.30p | 373835 |
10/05/2018 | 1.30p | 1.35p | 1.25p | 1.30p | 598747 |
09/05/2018 | 1.35p | 1.39p | 1.20p | 1.30p | 3512330 |
08/05/2018 | 1.38p | 1.42p | 1.38p | 1.40p | 538629 |
04/05/2018 | 1.38p | 1.38p | 1.38p | 1.38p | 180202 |
03/05/2018 | 1.40p | 1.40p | 1.35p | 1.38p | 278380 |
02/05/2018 | 1.40p | 1.43p | 1.35p | 1.40p | 106000 |
01/05/2018 | 1.40p | 1.40p | 1.35p | 1.40p | 334199 |
30/04/2018 | 1.40p | 1.43p | 1.35p | 1.40p | 743141 |
27/04/2018 | 1.40p | 1.40p | 1.35p | 1.40p | 25638 |
26/04/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
25/04/2018 | 1.40p | 1.43p | 1.35p | 1.40p | 2207466 |
24/04/2018 | 1.38p | 1.38p | 1.37p | 1.38p | 250000 |
23/04/2018 | 1.38p | 1.40p | 1.35p | 1.38p | 2664070 |
20/04/2018 | 1.38p | 1.40p | 1.35p | 1.38p | 660894 |
19/04/2018 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
18/04/2018 | 1.43p | 1.43p | 1.35p | 1.38p | 1076800 |
17/04/2018 | 1.33p | 1.44p | 1.33p | 1.43p | 1617717 |
16/04/2018 | 1.33p | 1.33p | 1.30p | 1.33p | 11557 |
13/04/2018 | 1.33p | 1.35p | 1.30p | 1.33p | 299460 |
12/04/2018 | 1.33p | 1.35p | 1.32p | 1.33p | 825000 |
11/04/2018 | 1.33p | 1.33p | 1.30p | 1.33p | 112977 |
10/04/2018 | 1.33p | 1.33p | 1.30p | 1.33p | 635360 |
09/04/2018 | 1.33p | 1.33p | 1.30p | 1.33p | 319354 |
06/04/2018 | 1.33p | 1.33p | 1.30p | 1.33p | 117789 |
05/04/2018 | 1.33p | 1.33p | 1.30p | 1.33p | 471747 |
04/04/2018 | 1.33p | 1.33p | 1.30p | 1.33p | 168160 |
03/04/2018 | 1.33p | 1.34p | 1.30p | 1.33p | 919260 |
29/03/2018 | 1.33p | 1.34p | 1.33p | 1.33p | 53171 |
28/03/2018 | 1.38p | 1.38p | 1.30p | 1.33p | 576218 |
27/03/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 82798 |
26/03/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 648658 |
23/03/2018 | 1.38p | 1.40p | 1.35p | 1.38p | 566648 |
22/03/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 72516 |
21/03/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 161055 |
20/03/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 135001 |
19/03/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 102857 |
16/03/2018 | 1.38p | 1.38p | 1.32p | 1.38p | 339574 |
15/03/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 352819 |
14/03/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 250000 |
13/03/2018 | 1.39p | 1.40p | 1.35p | 1.38p | 439785 |
12/03/2018 | 1.39p | 1.39p | 1.35p | 1.39p | 695816 |
09/03/2018 | 1.39p | 1.39p | 1.35p | 1.39p | 901577 |
08/03/2018 | 1.41p | 1.41p | 1.35p | 1.39p | 220875 |
07/03/2018 | 1.41p | 1.41p | 1.37p | 1.41p | 581400 |
06/03/2018 | 1.41p | 1.41p | 1.37p | 1.41p | 1401148 |
05/03/2018 | 1.41p | 1.41p | 1.37p | 1.41p | 75018 |
02/03/2018 | 1.43p | 1.43p | 1.37p | 1.41p | 1368416 |
01/03/2018 | 1.35p | 1.44p | 1.35p | 1.43p | 5592161 |
28/02/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 463267 |
27/02/2018 | 1.35p | 1.35p | 1.31p | 1.35p | 393645 |
26/02/2018 | 1.37p | 1.37p | 1.31p | 1.35p | 632831 |
23/02/2018 | 1.38p | 1.39p | 1.33p | 1.37p | 826505 |
22/02/2018 | 1.38p | 1.39p | 1.35p | 1.38p | 982145 |
21/02/2018 | 1.43p | 1.43p | 1.35p | 1.38p | 640283 |
20/02/2018 | 1.43p | 1.50p | 1.35p | 1.43p | 3499819 |
19/02/2018 | 1.33p | 1.35p | 1.30p | 1.33p | 638400 |
16/02/2018 | 1.33p | 1.34p | 1.28p | 1.33p | 812786 |
15/02/2018 | 1.33p | 1.35p | 1.30p | 1.33p | 1518383 |
14/02/2018 | 1.28p | 1.35p | 1.28p | 1.33p | 1658712 |
13/02/2018 | 1.28p | 1.30p | 1.25p | 1.28p | 914178 |
12/02/2018 | 1.25p | 1.30p | 1.24p | 1.25p | 439367 |
09/02/2018 | 1.25p | 1.30p | 1.25p | 1.25p | 75199 |
08/02/2018 | 1.25p | 1.30p | 1.24p | 1.25p | 299666 |
07/02/2018 | 1.23p | 1.30p | 1.23p | 1.25p | 690366 |
06/02/2018 | 1.25p | 1.26p | 1.20p | 1.23p | 1333982 |
*Close Price adjusted for both dividends and splits