Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2018 | 2.75p | 2.99p | 2.74p | 2.88p | 454307 |
12/10/2018 | 2.88p | 2.92p | 2.75p | 2.75p | 165432 |
11/10/2018 | 3.13p | 3.13p | 2.81p | 2.88p | 143906 |
10/10/2018 | 3.13p | 3.15p | 3.03p | 3.13p | 40682 |
09/10/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
08/10/2018 | 3.13p | 3.18p | 3.11p | 3.13p | 124923 |
05/10/2018 | 3.13p | 3.19p | 3.12p | 3.13p | 41503 |
04/10/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
03/10/2018 | 3.13p | 3.25p | 3.11p | 3.13p | 131081 |
02/10/2018 | 3.38p | 3.38p | 3.13p | 3.13p | 428120 |
01/10/2018 | 3.50p | 3.58p | 3.31p | 3.38p | 221140 |
28/09/2018 | 3.38p | 3.50p | 3.38p | 3.50p | 45787 |
27/09/2018 | 3.38p | 3.49p | 3.27p | 3.38p | 339349 |
26/09/2018 | 3.38p | 3.43p | 3.38p | 3.38p | 210074 |
25/09/2018 | 3.38p | 3.44p | 3.38p | 3.38p | 49210 |
24/09/2018 | 3.38p | 3.46p | 3.38p | 3.38p | 215895 |
21/09/2018 | 3.38p | 3.49p | 3.38p | 3.38p | 59154 |
20/09/2018 | 3.38p | 3.49p | 3.38p | 3.38p | 203859 |
19/09/2018 | 3.38p | 3.43p | 3.36p | 3.38p | 70149 |
18/09/2018 | 3.63p | 3.65p | 3.35p | 3.38p | 464011 |
17/09/2018 | 3.75p | 3.84p | 3.55p | 3.63p | 497226 |
14/09/2018 | 3.88p | 3.88p | 3.75p | 3.75p | 230803 |
13/09/2018 | 3.88p | 3.88p | 3.77p | 3.88p | 200853 |
12/09/2018 | 3.88p | 3.90p | 3.80p | 3.88p | 302018 |
11/09/2018 | 3.88p | 3.92p | 3.80p | 3.88p | 138151 |
10/09/2018 | 4.25p | 4.25p | 3.78p | 3.88p | 623582 |
07/09/2018 | 4.00p | 4.25p | 3.93p | 4.25p | 240775 |
06/09/2018 | 4.13p | 4.19p | 3.93p | 4.00p | 346636 |
05/09/2018 | 4.13p | 4.23p | 4.13p | 4.13p | 54728 |
04/09/2018 | 4.25p | 4.35p | 4.01p | 4.13p | 412583 |
03/09/2018 | 4.13p | 4.25p | 4.13p | 4.13p | 365346 |
31/08/2018 | 4.13p | 4.25p | 4.13p | 4.13p | 161076 |
30/08/2018 | 4.13p | 4.24p | 4.00p | 4.13p | 679985 |
29/08/2018 | 4.50p | 4.50p | 4.13p | 4.13p | 779499 |
28/08/2018 | 4.75p | 4.75p | 4.36p | 4.38p | 364390 |
24/08/2018 | 4.75p | 4.75p | 4.55p | 4.75p | 602573 |
23/08/2018 | 4.75p | 4.85p | 4.58p | 4.75p | 262153 |
22/08/2018 | 4.75p | 4.90p | 4.55p | 4.75p | 227726 |
21/08/2018 | 4.75p | 4.80p | 4.75p | 4.75p | 105007 |
20/08/2018 | 4.88p | 5.09p | 4.58p | 4.75p | 1156069 |
17/08/2018 | 4.88p | 4.99p | 4.72p | 4.88p | 530687 |
16/08/2018 | 4.88p | 5.08p | 4.65p | 4.80p | 1060236 |
15/08/2018 | 5.25p | 5.25p | 4.65p | 4.88p | 1387321 |
14/08/2018 | 5.13p | 5.50p | 5.00p | 5.13p | 2509595 |
13/08/2018 | 4.38p | 5.40p | 4.38p | 5.13p | 5464493 |
10/08/2018 | 4.88p | 4.88p | 4.25p | 4.38p | 1125561 |
09/08/2018 | 5.38p | 5.38p | 4.50p | 4.88p | 2554656 |
08/08/2018 | 4.50p | 5.63p | 4.50p | 5.38p | 3501052 |
07/08/2018 | 4.00p | 4.50p | 4.00p | 4.38p | 506355 |
06/08/2018 | 4.13p | 4.17p | 4.00p | 4.13p | 477324 |
03/08/2018 | 4.25p | 4.25p | 4.00p | 4.13p | 820351 |
02/08/2018 | 4.75p | 4.75p | 4.00p | 4.25p | 343768 |
*Close Price adjusted for both dividends and splits