Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
05/02/2018 | 1.33p | 1.33p | 1.28p | 1.33p | 142266 |
02/02/2018 | 1.33p | 1.33p | 1.30p | 1.33p | 801258 |
01/02/2018 | 1.33p | 1.34p | 1.30p | 1.33p | 949407 |
31/01/2018 | 1.33p | 1.34p | 1.32p | 1.33p | 384037 |
30/01/2018 | 1.30p | 1.34p | 1.28p | 1.33p | 1537502 |
29/01/2018 | 1.33p | 1.33p | 1.27p | 1.30p | 1430829 |
26/01/2018 | 1.35p | 1.35p | 1.27p | 1.33p | 1647941 |
25/01/2018 | 1.35p | 1.35p | 1.31p | 1.35p | 129074 |
24/01/2018 | 1.35p | 1.35p | 1.29p | 1.35p | 2121589 |
23/01/2018 | 1.28p | 1.40p | 1.28p | 1.35p | 3188441 |
22/01/2018 | 1.53p | 1.55p | 1.50p | 1.55p | 267450 |
19/01/2018 | 1.72p | 1.75p | 1.50p | 1.53p | 1280803 |
18/01/2018 | 2.00p | 2.02p | 1.60p | 1.63p | 4761758 |
17/01/2018 | 1.13p | 2.80p | 1.13p | 2.00p | 32491372 |
16/01/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 1298223 |
15/01/2018 | 1.05p | 1.10p | 1.05p | 1.05p | 51204 |
12/01/2018 | 1.05p | 1.10p | 1.02p | 1.05p | 2134460 |
11/01/2018 | 1.08p | 1.08p | 1.00p | 1.05p | 778914 |
10/01/2018 | 1.08p | 1.10p | 1.00p | 1.08p | 448730 |
09/01/2018 | 1.08p | 1.15p | 1.05p | 1.08p | 595938 |
08/01/2018 | 1.08p | 1.14p | 1.04p | 1.08p | 980388 |
05/01/2018 | 1.63p | 1.63p | 1.00p | 1.08p | 14250949 |
04/01/2018 | 1.90p | 1.90p | 1.90p | 1.90p | 164473 |
03/01/2018 | 1.90p | 1.90p | 1.83p | 1.90p | 373174 |
02/01/2018 | 2.10p | 2.17p | 1.80p | 1.90p | 1196934 |
29/12/2017 | 2.13p | 2.25p | 1.75p | 2.13p | 1451951 |
28/12/2017 | 2.13p | 2.20p | 2.13p | 2.13p | 275000 |
27/12/2017 | 2.13p | 2.25p | 2.00p | 2.13p | 319617 |
22/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 21757 |
21/12/2017 | 2.25p | 2.30p | 2.05p | 2.13p | 210473 |
20/12/2017 | 2.25p | 2.30p | 2.02p | 2.25p | 200000 |
19/12/2017 | 2.13p | 2.34p | 2.02p | 2.25p | 356075 |
18/12/2017 | 2.00p | 2.13p | 1.77p | 2.13p | 334380 |
15/12/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
14/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 93168 |
13/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 109000 |
12/12/2017 | 2.13p | 2.15p | 2.00p | 2.13p | 334107 |
11/12/2017 | 2.25p | 2.25p | 2.00p | 2.13p | 675098 |
08/12/2017 | 2.25p | 2.25p | 2.06p | 2.25p | 92547 |
07/12/2017 | 2.38p | 2.48p | 2.01p | 2.25p | 527341 |
06/12/2017 | 2.38p | 2.48p | 2.38p | 2.38p | 30000 |
05/12/2017 | 2.38p | 2.48p | 2.26p | 2.38p | 166076 |
04/12/2017 | 2.38p | 2.48p | 2.35p | 2.38p | 300000 |
01/12/2017 | 2.38p | 2.38p | 2.30p | 2.38p | 42268 |
30/11/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 161826 |
29/11/2017 | 2.38p | 2.38p | 2.30p | 2.38p | 25122 |
28/11/2017 | 2.38p | 2.49p | 2.30p | 2.38p | 105000 |
27/11/2017 | 2.38p | 2.38p | 2.30p | 2.38p | 91237 |
24/11/2017 | 2.38p | 2.38p | 2.30p | 2.38p | 2500 |
23/11/2017 | 2.38p | 2.50p | 2.38p | 2.38p | 80000 |
22/11/2017 | 2.38p | 2.38p | 2.30p | 2.38p | 30384 |
21/11/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 16737 |
20/11/2017 | 2.38p | 2.75p | 2.30p | 2.38p | 4849 |
17/11/2017 | 2.38p | 2.50p | 2.38p | 2.38p | 19519 |
16/11/2017 | 2.38p | 2.50p | 2.30p | 2.38p | 1131722 |
15/11/2017 | 2.38p | 2.50p | 2.38p | 2.38p | 71534 |
14/11/2017 | 2.38p | 2.50p | 2.38p | 2.38p | 33226 |
13/11/2017 | 2.38p | 2.50p | 2.35p | 2.38p | 193281 |
10/11/2017 | 2.38p | 2.38p | 2.28p | 2.38p | 65000 |
09/11/2017 | 2.38p | 2.75p | 2.28p | 2.38p | 71053 |
08/11/2017 | 2.38p | 2.38p | 2.36p | 2.38p | 50000 |
07/11/2017 | 2.38p | 2.63p | 2.33p | 2.38p | 278470 |
06/11/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
03/11/2017 | 2.38p | 2.63p | 2.36p | 2.38p | 38380 |
02/11/2017 | 2.38p | 2.75p | 2.35p | 2.38p | 21425 |
01/11/2017 | 2.63p | 2.63p | 2.25p | 2.38p | 330191 |
31/10/2017 | 2.63p | 2.65p | 2.63p | 2.63p | 7362 |
30/10/2017 | 2.88p | 2.88p | 2.63p | 2.63p | 37284 |
27/10/2017 | 2.63p | 2.88p | 2.63p | 2.63p | 0 |
26/10/2017 | 2.63p | 2.65p | 2.50p | 2.63p | 395538 |
25/10/2017 | 2.63p | 2.65p | 2.63p | 2.63p | 400 |
24/10/2017 | 2.63p | 2.68p | 2.50p | 2.63p | 324230 |
23/10/2017 | 2.63p | 2.88p | 2.50p | 2.63p | 46297 |
20/10/2017 | 2.63p | 2.63p | 2.60p | 2.63p | 110000 |
19/10/2017 | 2.63p | 2.75p | 2.60p | 2.63p | 50000 |
18/10/2017 | 2.63p | 2.63p | 2.60p | 2.63p | 39230 |
17/10/2017 | 2.63p | 2.63p | 2.50p | 2.63p | 434117 |
16/10/2017 | 2.63p | 2.63p | 2.50p | 2.63p | 307633 |
13/10/2017 | 2.75p | 2.75p | 2.63p | 2.63p | 583820 |
12/10/2017 | 2.63p | 2.75p | 2.63p | 2.75p | 197469 |
11/10/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 366225 |
10/10/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 138259 |
09/10/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 62658 |
06/10/2017 | 2.88p | 3.00p | 2.63p | 2.63p | 128535 |
05/10/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 145000 |
04/10/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 48612 |
03/10/2017 | 3.13p | 3.13p | 2.88p | 2.88p | 413941 |
02/10/2017 | 2.88p | 3.25p | 2.88p | 2.88p | 686566 |
29/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 136819 |
28/09/2017 | 3.25p | 3.25p | 2.88p | 2.88p | 175000 |
27/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
26/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 73778 |
25/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 159797 |
22/09/2017 | 3.25p | 3.25p | 3.13p | 3.25p | 125122 |
21/09/2017 | 3.13p | 3.13p | 2.88p | 3.13p | 1185026 |
20/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 37943 |
19/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 10058 |
18/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 50000 |
15/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 281817 |
14/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 17762 |
13/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 1722 |
12/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 1716016 |
11/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 265984 |
08/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 10000 |
07/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 149417 |
06/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 30050 |
05/09/2017 | 2.88p | 3.25p | 2.88p | 2.88p | 127027 |
04/09/2017 | 2.88p | 3.13p | 2.88p | 2.88p | 263993 |
01/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 155000 |
31/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
30/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 85993 |
29/08/2017 | 3.13p | 3.13p | 2.88p | 2.88p | 438489 |
25/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 395557 |
24/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 31022 |
23/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 15450 |
22/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
21/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 206265 |
18/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
17/08/2017 | 3.13p | 3.25p | 3.13p | 3.13p | 528498 |
16/08/2017 | 3.25p | 3.38p | 3.25p | 3.25p | 532000 |
15/08/2017 | 3.13p | 3.25p | 3.13p | 3.25p | 210788 |
14/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 123550 |
11/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
10/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 243220 |
09/08/2017 | 3.13p | 3.25p | 3.13p | 3.13p | 786876 |
08/08/2017 | 3.38p | 3.25p | 3.25p | 3.25p | 580568 |
07/08/2017 | 3.63p | 3.63p | 3.13p | 3.25p | 3511929 |
04/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 639018 |
03/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 48196 |
02/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 5859 |
01/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 200000 |
31/07/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 47489 |
28/07/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 13227 |
27/07/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
26/07/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 8000 |
25/07/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 44233 |
24/07/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 243114 |
21/07/2017 | 3.63p | 3.75p | 3.63p | 3.63p | 487647 |
20/07/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 200000 |
19/07/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 8888 |
18/07/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 53589 |
17/07/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 91925 |
14/07/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 59163 |
13/07/2017 | 3.63p | 3.75p | 3.63p | 3.75p | 1159067 |
12/07/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 100000 |
11/07/2017 | 3.88p | 3.88p | 3.63p | 3.63p | 718046 |
10/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
07/07/2017 | 3.75p | 3.88p | 3.88p | 3.88p | 36807 |
06/07/2017 | 4.00p | 4.00p | 3.88p | 3.88p | 28890 |
05/07/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
04/07/2017 | 3.88p | 4.00p | 3.88p | 4.00p | 37646 |
03/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 269033 |
30/06/2017 | 4.13p | 4.13p | 3.88p | 3.88p | 253351 |
29/06/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 95218 |
28/06/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 102069 |
27/06/2017 | 4.00p | 4.13p | 4.00p | 4.13p | 58651 |
26/06/2017 | 4.00p | 4.00p | 3.88p | 4.00p | 100500 |
23/06/2017 | 4.00p | 4.25p | 4.00p | 4.00p | 353832 |
22/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
21/06/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
20/06/2017 | 3.88p | 4.13p | 3.88p | 4.00p | 0 |
19/06/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
16/06/2017 | 3.88p | 4.00p | 3.82p | 3.88p | 657854 |
15/06/2017 | 3.88p | 4.00p | 3.88p | 3.88p | 100000 |
14/06/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 65644 |
13/06/2017 | 3.75p | 4.00p | 3.75p | 3.88p | 116145 |
12/06/2017 | 3.75p | 4.00p | 3.70p | 3.75p | 2117297 |
09/06/2017 | 3.75p | 3.90p | 3.66p | 3.75p | 424603 |
08/06/2017 | 3.75p | 3.84p | 3.65p | 3.75p | 73316 |
07/06/2017 | 3.75p | 3.85p | 3.60p | 3.75p | 201733 |
06/06/2017 | 3.75p | 3.85p | 3.65p | 3.75p | 186740 |
05/06/2017 | 3.63p | 3.90p | 3.63p | 3.75p | 270302 |
02/06/2017 | 4.00p | 4.00p | 3.63p | 3.63p | 343532 |
01/06/2017 | 4.00p | 4.00p | 3.78p | 4.00p | 50000 |
31/05/2017 | 4.38p | 4.38p | 3.81p | 4.00p | 243570 |
30/05/2017 | 4.13p | 4.13p | 4.00p | 4.13p | 1192 |
26/05/2017 | 3.63p | 4.13p | 3.63p | 4.13p | 891550 |
25/05/2017 | 3.63p | 3.88p | 3.63p | 3.63p | 226749 |
24/05/2017 | 3.75p | 3.75p | 3.63p | 3.63p | 27911 |
23/05/2017 | 3.75p | 3.75p | 3.67p | 3.75p | 10000 |
22/05/2017 | 3.75p | 4.00p | 3.66p | 3.75p | 6963 |
19/05/2017 | 3.75p | 3.75p | 3.65p | 3.75p | 46012 |
18/05/2017 | 3.75p | 4.00p | 3.65p | 3.75p | 38513 |
17/05/2017 | 3.75p | 3.95p | 3.75p | 3.75p | 110279 |
16/05/2017 | 4.00p | 4.10p | 3.65p | 3.88p | 224819 |
15/05/2017 | 4.00p | 4.10p | 3.77p | 4.00p | 58496 |
12/05/2017 | 4.00p | 4.10p | 3.90p | 4.00p | 60000 |
11/05/2017 | 4.00p | 4.00p | 3.77p | 4.00p | 133000 |
10/05/2017 | 3.75p | 4.15p | 3.75p | 4.00p | 443423 |
09/05/2017 | 3.75p | 3.99p | 3.57p | 3.75p | 764089 |
08/05/2017 | 3.63p | 4.00p | 3.50p | 3.75p | 264365 |
*Close Price adjusted for both dividends and splits