Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2018 | 3.80p | 3.85p | 3.70p | 3.85p | 38754 |
09/11/2018 | 4.08p | 4.08p | 3.60p | 3.80p | 30766 |
08/11/2018 | 4.08p | 4.17p | 3.90p | 4.08p | 5295 |
07/11/2018 | 4.03p | 4.08p | 3.82p | 4.08p | 28459 |
06/11/2018 | 4.03p | 4.03p | 3.82p | 4.03p | 72047 |
05/11/2018 | 3.85p | 4.09p | 3.81p | 4.03p | 204525 |
02/11/2018 | 3.75p | 3.90p | 3.75p | 3.75p | 6102 |
01/11/2018 | 3.60p | 3.90p | 3.55p | 3.75p | 285580 |
31/10/2018 | 3.60p | 3.60p | 3.59p | 3.60p | 43401 |
30/10/2018 | 3.40p | 3.50p | 3.30p | 3.40p | 81388 |
29/10/2018 | 3.50p | 3.60p | 3.40p | 3.40p | 227445 |
26/10/2018 | 3.50p | 3.50p | 3.30p | 3.50p | 50614 |
25/10/2018 | 3.50p | 3.55p | 3.40p | 3.50p | 70378 |
24/10/2018 | 3.50p | 3.55p | 3.50p | 3.50p | 9500 |
23/10/2018 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
22/10/2018 | 3.60p | 3.65p | 3.40p | 3.60p | 166902 |
19/10/2018 | 3.60p | 3.60p | 3.60p | 3.60p | 27291 |
18/10/2018 | 3.45p | 3.60p | 3.45p | 3.60p | 83235 |
17/10/2018 | 3.45p | 3.45p | 3.40p | 3.45p | 54251 |
16/10/2018 | 3.45p | 3.45p | 3.40p | 3.45p | 233537 |
15/10/2018 | 3.55p | 3.65p | 3.45p | 3.45p | 574858 |
12/10/2018 | 3.60p | 3.65p | 3.50p | 3.55p | 219281 |
11/10/2018 | 3.65p | 3.70p | 3.60p | 3.60p | 383301 |
10/10/2018 | 3.85p | 4.00p | 3.60p | 3.80p | 75000 |
09/10/2018 | 3.95p | 3.95p | 3.70p | 3.85p | 129927 |
08/10/2018 | 4.10p | 4.10p | 3.95p | 3.95p | 32208 |
05/10/2018 | 4.05p | 4.18p | 4.05p | 4.10p | 92612 |
04/10/2018 | 4.05p | 4.10p | 4.05p | 4.05p | 50000 |
03/10/2018 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
02/10/2018 | 4.05p | 4.10p | 3.90p | 4.05p | 110455 |
01/10/2018 | 3.85p | 4.05p | 3.85p | 4.05p | 291934 |
28/09/2018 | 3.80p | 3.88p | 3.70p | 3.85p | 99094 |
27/09/2018 | 3.85p | 4.00p | 3.65p | 3.80p | 374993 |
26/09/2018 | 4.30p | 4.40p | 3.75p | 3.85p | 854225 |
25/09/2018 | 4.30p | 4.44p | 4.10p | 4.30p | 243676 |
24/09/2018 | 4.30p | 4.30p | 4.15p | 4.30p | 26618 |
21/09/2018 | 4.05p | 4.30p | 4.05p | 4.30p | 87181 |
20/09/2018 | 4.05p | 4.10p | 4.05p | 4.05p | 150464 |
19/09/2018 | 4.30p | 4.30p | 4.00p | 4.05p | 322467 |
18/09/2018 | 4.30p | 4.30p | 4.13p | 4.30p | 5400 |
17/09/2018 | 4.30p | 4.30p | 4.13p | 4.30p | 1000 |
14/09/2018 | 4.30p | 4.30p | 4.13p | 4.30p | 27707 |
13/09/2018 | 3.60p | 4.30p | 3.60p | 4.30p | 835844 |
12/09/2018 | 4.35p | 4.35p | 4.00p | 4.10p | 209533 |
11/09/2018 | 4.85p | 4.85p | 4.30p | 4.35p | 136210 |
10/09/2018 | 4.85p | 4.85p | 4.70p | 4.85p | 15902 |
07/09/2018 | 4.85p | 4.85p | 4.70p | 4.85p | 28972 |
06/09/2018 | 4.85p | 4.85p | 4.70p | 4.85p | 70000 |
05/09/2018 | 4.85p | 4.85p | 4.70p | 4.85p | 1000 |
04/09/2018 | 4.90p | 4.90p | 4.80p | 4.85p | 113427 |
03/09/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 128026 |
31/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 84675 |
30/08/2018 | 4.90p | 4.90p | 4.85p | 4.90p | 20412 |
29/08/2018 | 4.90p | 4.90p | 4.85p | 4.90p | 10000 |
28/08/2018 | 4.90p | 4.90p | 4.55p | 4.90p | 121888 |
24/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 214913 |
23/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 72307 |
22/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 17250 |
21/08/2018 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
20/08/2018 | 4.90p | 5.00p | 4.80p | 4.90p | 232359 |
17/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 30000 |
16/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 25791 |
15/08/2018 | 4.90p | 4.97p | 4.60p | 4.90p | 229279 |
14/08/2018 | 4.90p | 4.97p | 4.90p | 4.90p | 30060 |
13/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 42046 |
10/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 3670 |
09/08/2018 | 4.90p | 4.99p | 4.80p | 4.90p | 58780 |
08/08/2018 | 4.90p | 5.00p | 4.90p | 4.90p | 117034 |
07/08/2018 | 4.85p | 4.94p | 4.80p | 4.90p | 424317 |
06/08/2018 | 4.85p | 4.89p | 4.75p | 4.85p | 8672 |
03/08/2018 | 4.85p | 4.90p | 4.75p | 4.85p | 65985 |
02/08/2018 | 5.05p | 5.05p | 4.70p | 4.85p | 259939 |
01/08/2018 | 5.05p | 5.20p | 4.80p | 5.05p | 64613 |
31/07/2018 | 5.05p | 5.18p | 4.80p | 5.05p | 37757 |
30/07/2018 | 5.05p | 5.30p | 5.00p | 5.05p | 193103 |
27/07/2018 | 5.05p | 5.35p | 5.05p | 5.05p | 23000 |
26/07/2018 | 4.95p | 5.35p | 4.80p | 5.05p | 379734 |
25/07/2018 | 5.35p | 5.35p | 4.50p | 4.95p | 1097783 |
24/07/2018 | 5.40p | 5.40p | 5.30p | 5.40p | 6700 |
23/07/2018 | 5.40p | 5.40p | 5.30p | 5.40p | 480250 |
20/07/2018 | 5.40p | 5.40p | 5.38p | 5.40p | 51259 |
19/07/2018 | 5.75p | 5.88p | 5.20p | 5.40p | 584399 |
18/07/2018 | 5.95p | 6.04p | 5.80p | 6.00p | 17453 |
17/07/2018 | 6.25p | 6.38p | 5.80p | 5.95p | 631115 |
16/07/2018 | 6.65p | 6.68p | 6.02p | 6.15p | 452313 |
13/07/2018 | 6.65p | 6.65p | 6.50p | 6.65p | 13012 |
12/07/2018 | 6.65p | 6.65p | 6.50p | 6.65p | 107100 |
11/07/2018 | 6.65p | 6.74p | 6.30p | 6.50p | 374323 |
10/07/2018 | 6.75p | 6.75p | 6.60p | 6.75p | 138787 |
09/07/2018 | 6.75p | 6.89p | 6.60p | 6.75p | 271336 |
06/07/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
05/07/2018 | 6.70p | 6.89p | 6.63p | 6.75p | 137655 |
04/07/2018 | 7.10p | 7.10p | 6.25p | 6.70p | 336698 |
03/07/2018 | 7.10p | 7.10p | 7.00p | 7.10p | 15404 |
02/07/2018 | 7.10p | 7.20p | 7.00p | 7.10p | 25774 |
29/06/2018 | 6.95p | 7.20p | 6.90p | 7.10p | 73991 |
28/06/2018 | 7.10p | 7.13p | 6.75p | 6.95p | 405672 |
27/06/2018 | 7.25p | 7.25p | 6.68p | 7.10p | 166048 |
26/06/2018 | 7.35p | 7.35p | 7.20p | 7.25p | 51051 |
25/06/2018 | 7.35p | 7.35p | 7.20p | 7.35p | 142607 |
22/06/2018 | 7.15p | 7.45p | 7.15p | 7.35p | 496616 |
21/06/2018 | 7.15p | 7.30p | 7.13p | 7.15p | 107339 |
20/06/2018 | 7.05p | 7.15p | 6.93p | 7.15p | 258079 |
19/06/2018 | 7.05p | 7.05p | 6.93p | 7.05p | 4875 |
18/06/2018 | 6.75p | 7.14p | 6.75p | 7.05p | 244500 |
15/06/2018 | 6.75p | 6.85p | 6.52p | 6.75p | 38629 |
14/06/2018 | 6.65p | 6.88p | 6.51p | 6.75p | 212881 |
13/06/2018 | 6.65p | 6.65p | 6.50p | 6.65p | 30000 |
12/06/2018 | 6.75p | 6.80p | 6.50p | 6.65p | 91919 |
11/06/2018 | 6.75p | 7.00p | 6.50p | 6.75p | 630556 |
08/06/2018 | 6.75p | 6.85p | 6.50p | 6.75p | 10558 |
07/06/2018 | 6.75p | 6.88p | 6.50p | 6.75p | 35559 |
06/06/2018 | 7.15p | 7.15p | 6.55p | 6.75p | 69500 |
05/06/2018 | 7.15p | 7.24p | 7.01p | 7.15p | 60000 |
04/06/2018 | 7.20p | 7.20p | 7.00p | 7.15p | 67401 |
01/06/2018 | 7.20p | 7.20p | 7.11p | 7.20p | 11257 |
31/05/2018 | 7.20p | 7.38p | 7.00p | 7.20p | 101959 |
30/05/2018 | 7.20p | 7.25p | 7.11p | 7.20p | 20907 |
29/05/2018 | 7.20p | 7.20p | 7.01p | 7.20p | 63085 |
25/05/2018 | 7.20p | 7.35p | 7.00p | 7.20p | 68324 |
24/05/2018 | 7.20p | 7.35p | 7.20p | 7.20p | 15000 |
23/05/2018 | 7.20p | 7.35p | 7.11p | 7.20p | 57896 |
22/05/2018 | 7.20p | 7.35p | 7.11p | 7.20p | 41437 |
21/05/2018 | 7.20p | 7.24p | 7.05p | 7.20p | 69176 |
18/05/2018 | 7.50p | 7.50p | 7.06p | 7.20p | 144704 |
17/05/2018 | 7.50p | 7.50p | 7.41p | 7.50p | 50000 |
16/05/2018 | 7.45p | 7.60p | 7.40p | 7.50p | 402193 |
15/05/2018 | 7.30p | 7.45p | 7.20p | 7.45p | 282008 |
14/05/2018 | 7.85p | 7.85p | 7.04p | 7.30p | 814367 |
11/05/2018 | 7.85p | 7.90p | 7.55p | 7.85p | 358397 |
10/05/2018 | 8.00p | 8.15p | 7.61p | 7.85p | 135773 |
09/05/2018 | 7.95p | 8.20p | 7.75p | 8.00p | 360613 |
08/05/2018 | 8.00p | 8.10p | 7.70p | 7.95p | 113977 |
04/05/2018 | 8.00p | 8.12p | 7.80p | 8.00p | 317212 |
03/05/2018 | 8.00p | 8.00p | 7.88p | 8.00p | 25121 |
02/05/2018 | 8.00p | 8.12p | 7.95p | 8.00p | 156693 |
01/05/2018 | 8.00p | 8.17p | 7.80p | 8.00p | 176850 |
30/04/2018 | 7.95p | 8.17p | 7.83p | 8.00p | 83583 |
27/04/2018 | 8.35p | 8.35p | 7.80p | 7.95p | 97336 |
26/04/2018 | 8.10p | 8.10p | 8.00p | 8.10p | 38232 |
25/04/2018 | 8.10p | 8.10p | 8.00p | 8.10p | 80486 |
24/04/2018 | 8.48p | 8.48p | 8.00p | 8.10p | 118733 |
23/04/2018 | 8.48p | 8.50p | 8.26p | 8.48p | 101170 |
20/04/2018 | 8.48p | 8.58p | 8.48p | 8.48p | 50540 |
19/04/2018 | 8.35p | 8.59p | 8.35p | 8.48p | 62843 |
18/04/2018 | 8.35p | 8.59p | 8.25p | 8.35p | 9596 |
17/04/2018 | 8.25p | 8.50p | 8.00p | 8.35p | 65174 |
16/04/2018 | 8.70p | 8.70p | 8.10p | 8.25p | 299868 |
13/04/2018 | 9.25p | 9.25p | 8.30p | 8.70p | 1296312 |
12/04/2018 | 9.80p | 9.95p | 9.66p | 9.80p | 70800 |
11/04/2018 | 10.30p | 10.30p | 9.65p | 9.80p | 167835 |
10/04/2018 | 10.85p | 10.85p | 9.80p | 10.30p | 884099 |
09/04/2018 | 9.98p | 11.40p | 9.98p | 10.85p | 708301 |
06/04/2018 | 9.25p | 10.15p | 9.25p | 9.98p | 835098 |
05/04/2018 | 9.25p | 9.38p | 9.25p | 9.25p | 106479 |
04/04/2018 | 9.25p | 9.38p | 9.03p | 9.25p | 15567 |
03/04/2018 | 9.30p | 9.40p | 9.03p | 9.25p | 67389 |
29/03/2018 | 9.30p | 9.44p | 9.03p | 9.30p | 149420 |
28/03/2018 | 9.30p | 9.45p | 9.30p | 9.30p | 8000 |
27/03/2018 | 9.40p | 9.50p | 9.03p | 9.30p | 281555 |
26/03/2018 | 9.40p | 9.49p | 9.03p | 9.40p | 51263 |
23/03/2018 | 9.40p | 9.40p | 9.02p | 9.40p | 38858 |
22/03/2018 | 9.10p | 9.40p | 9.10p | 9.40p | 39766 |
21/03/2018 | 9.65p | 9.65p | 9.02p | 9.10p | 547420 |
20/03/2018 | 9.77p | 9.94p | 9.58p | 9.65p | 244083 |
19/03/2018 | 9.77p | 9.94p | 9.66p | 9.77p | 40928 |
16/03/2018 | 9.77p | 9.77p | 9.64p | 9.77p | 3712 |
15/03/2018 | 9.77p | 9.94p | 9.66p | 9.77p | 75674 |
14/03/2018 | 10.10p | 10.10p | 9.70p | 9.77p | 106136 |
13/03/2018 | 10.02p | 10.25p | 9.70p | 10.10p | 71358 |
12/03/2018 | 10.30p | 10.30p | 9.80p | 10.02p | 73035 |
09/03/2018 | 10.30p | 10.50p | 10.00p | 10.30p | 13259 |
08/03/2018 | 10.30p | 10.30p | 10.00p | 10.30p | 4412 |
07/03/2018 | 10.30p | 10.30p | 10.00p | 10.30p | 5244 |
06/03/2018 | 10.30p | 10.30p | 10.30p | 10.30p | 0 |
05/03/2018 | 10.15p | 10.50p | 9.80p | 10.30p | 99543 |
02/03/2018 | 10.10p | 10.25p | 9.80p | 10.15p | 20333 |
01/03/2018 | 10.10p | 10.10p | 10.10p | 10.10p | 0 |
28/02/2018 | 10.25p | 10.50p | 9.70p | 10.10p | 131027 |
27/02/2018 | 10.35p | 10.58p | 10.22p | 10.35p | 51203 |
26/02/2018 | 10.35p | 10.58p | 10.35p | 10.35p | 7560 |
23/02/2018 | 10.35p | 10.35p | 10.21p | 10.35p | 33000 |
22/02/2018 | 10.75p | 10.75p | 10.35p | 10.35p | 114526 |
21/02/2018 | 10.75p | 10.80p | 10.55p | 10.75p | 14870 |
20/02/2018 | 10.75p | 10.75p | 10.55p | 10.75p | 25108 |
19/02/2018 | 10.80p | 10.90p | 10.60p | 10.75p | 329358 |
16/02/2018 | 10.50p | 10.95p | 10.50p | 10.80p | 217500 |
15/02/2018 | 10.35p | 10.60p | 10.35p | 10.50p | 100000 |
14/02/2018 | 10.40p | 10.55p | 10.21p | 10.35p | 107690 |
13/02/2018 | 10.55p | 10.55p | 10.39p | 10.40p | 39395 |
12/02/2018 | 10.65p | 10.70p | 10.38p | 10.55p | 24360 |
09/02/2018 | 10.70p | 10.70p | 10.38p | 10.65p | 207765 |
08/02/2018 | 10.70p | 10.80p | 10.52p | 10.70p | 31564 |
07/02/2018 | 9.85p | 10.80p | 9.85p | 10.70p | 262948 |
06/02/2018 | 10.25p | 10.25p | 9.60p | 9.85p | 227310 |
05/02/2018 | 10.63p | 10.80p | 10.25p | 10.53p | 122664 |
02/02/2018 | 10.63p | 10.90p | 10.45p | 10.63p | 37520 |
01/02/2018 | 10.75p | 10.75p | 10.45p | 10.63p | 47324 |
31/01/2018 | 10.25p | 10.92p | 10.25p | 10.75p | 301323 |
30/01/2018 | 10.88p | 11.00p | 10.00p | 10.25p | 229071 |
*Close Price adjusted for both dividends and splits