Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2019 | 3.50p | 3.65p | 3.44p | 3.60p | 2079794 |
30/08/2019 | 3.50p | 3.50p | 3.44p | 3.50p | 2121483 |
29/08/2019 | 3.50p | 3.51p | 3.45p | 3.50p | 550237 |
28/08/2019 | 3.50p | 3.60p | 3.49p | 3.55p | 1801440 |
27/08/2019 | 3.50p | 3.53p | 3.49p | 3.50p | 185788 |
23/08/2019 | 3.50p | 3.53p | 3.47p | 3.50p | 839955 |
22/08/2019 | 3.50p | 3.53p | 3.45p | 3.50p | 77241 |
21/08/2019 | 3.50p | 3.53p | 3.43p | 3.50p | 634371 |
20/08/2019 | 3.55p | 3.55p | 3.40p | 3.50p | 3694270 |
19/08/2019 | 3.55p | 3.55p | 3.50p | 3.55p | 336668 |
16/08/2019 | 3.55p | 3.55p | 3.52p | 3.55p | 105728 |
15/08/2019 | 3.55p | 3.55p | 3.52p | 3.55p | 250000 |
14/08/2019 | 3.55p | 3.62p | 3.54p | 3.62p | 456695 |
13/08/2019 | 3.55p | 3.59p | 3.54p | 3.55p | 180260 |
12/08/2019 | 3.55p | 3.60p | 3.54p | 3.55p | 413704 |
09/08/2019 | 3.75p | 3.75p | 3.45p | 3.55p | 3038999 |
08/08/2019 | 3.75p | 3.79p | 3.72p | 3.75p | 242560 |
07/08/2019 | 3.75p | 3.80p | 3.72p | 3.75p | 347931 |
06/08/2019 | 3.90p | 3.92p | 3.70p | 3.70p | 2269829 |
05/08/2019 | 3.90p | 3.97p | 3.83p | 3.90p | 616508 |
02/08/2019 | 3.90p | 3.97p | 3.90p | 3.90p | 463915 |
01/08/2019 | 3.90p | 4.00p | 3.90p | 3.90p | 55170 |
31/07/2019 | 3.90p | 3.98p | 3.80p | 3.90p | 367271 |
30/07/2019 | 3.90p | 4.00p | 3.87p | 3.90p | 814387 |
29/07/2019 | 3.90p | 3.98p | 3.80p | 3.90p | 1367046 |
26/07/2019 | 3.90p | 4.00p | 3.87p | 3.90p | 674575 |
25/07/2019 | 3.90p | 3.98p | 3.80p | 3.90p | 985060 |
24/07/2019 | 3.90p | 3.94p | 3.80p | 3.90p | 1374309 |
23/07/2019 | 3.90p | 3.94p | 3.84p | 3.90p | 704160 |
22/07/2019 | 3.90p | 3.97p | 3.84p | 3.90p | 1291246 |
19/07/2019 | 4.00p | 4.10p | 3.80p | 3.90p | 4791776 |
18/07/2019 | 3.85p | 4.10p | 3.85p | 4.00p | 2258954 |
17/07/2019 | 3.83p | 3.91p | 3.80p | 3.85p | 1586795 |
16/07/2019 | 3.85p | 3.90p | 3.77p | 3.83p | 862374 |
15/07/2019 | 3.85p | 3.88p | 3.81p | 3.85p | 736225 |
12/07/2019 | 3.85p | 3.85p | 3.76p | 3.85p | 1178728 |
11/07/2019 | 4.00p | 4.04p | 3.94p | 4.00p | 212995 |
10/07/2019 | 4.05p | 4.07p | 3.94p | 4.00p | 768385 |
09/07/2019 | 4.00p | 4.15p | 4.00p | 4.05p | 1169144 |
08/07/2019 | 4.05p | 4.07p | 4.00p | 4.00p | 342569 |
05/07/2019 | 4.05p | 4.07p | 4.03p | 4.05p | 48983 |
04/07/2019 | 4.05p | 4.07p | 4.03p | 4.05p | 175895 |
03/07/2019 | 4.10p | 4.10p | 4.03p | 4.05p | 694634 |
02/07/2019 | 4.15p | 4.15p | 4.00p | 4.10p | 424082 |
01/07/2019 | 4.30p | 4.30p | 4.10p | 4.15p | 1060453 |
28/06/2019 | 4.35p | 4.35p | 4.21p | 4.30p | 353905 |
27/06/2019 | 4.35p | 4.40p | 4.31p | 4.35p | 820154 |
26/06/2019 | 4.30p | 4.40p | 4.23p | 4.35p | 116342 |
25/06/2019 | 4.30p | 4.32p | 4.20p | 4.25p | 118677 |
24/06/2019 | 4.30p | 4.40p | 4.23p | 4.30p | 149546 |
21/06/2019 | 4.35p | 4.38p | 4.23p | 4.30p | 291043 |
20/06/2019 | 4.40p | 4.45p | 4.30p | 4.35p | 1229558 |
19/06/2019 | 4.40p | 4.48p | 4.37p | 4.40p | 502247 |
18/06/2019 | 4.40p | 4.50p | 4.36p | 4.40p | 712519 |
17/06/2019 | 4.60p | 4.67p | 4.35p | 4.40p | 1005976 |
14/06/2019 | 4.50p | 4.67p | 4.30p | 4.60p | 2575346 |
13/06/2019 | 4.35p | 4.50p | 4.26p | 4.50p | 1242423 |
12/06/2019 | 4.30p | 4.37p | 4.24p | 4.35p | 1125758 |
11/06/2019 | 4.45p | 4.45p | 4.22p | 4.30p | 1571916 |
10/06/2019 | 4.45p | 4.70p | 4.40p | 4.45p | 3693724 |
07/06/2019 | 4.30p | 4.30p | 4.14p | 4.20p | 1184191 |
06/06/2019 | 4.40p | 4.40p | 4.20p | 4.30p | 2241036 |
05/06/2019 | 4.50p | 4.50p | 4.30p | 4.35p | 1616905 |
04/06/2019 | 4.75p | 4.75p | 4.40p | 4.50p | 1554519 |
03/06/2019 | 4.75p | 4.75p | 4.70p | 4.75p | 235055 |
31/05/2019 | 4.75p | 4.75p | 4.70p | 4.75p | 487054 |
30/05/2019 | 4.35p | 4.78p | 4.34p | 4.75p | 2719271 |
29/05/2019 | 4.35p | 4.40p | 4.35p | 4.35p | 259420 |
28/05/2019 | 4.55p | 4.58p | 4.30p | 4.35p | 2680025 |
24/05/2019 | 4.60p | 4.64p | 4.53p | 4.55p | 1335829 |
23/05/2019 | 4.95p | 4.95p | 4.52p | 4.60p | 2909336 |
22/05/2019 | 4.95p | 5.00p | 4.80p | 4.90p | 800614 |
21/05/2019 | 4.75p | 4.85p | 4.75p | 4.80p | 75110 |
20/05/2019 | 5.00p | 5.04p | 4.75p | 4.75p | 1192424 |
17/05/2019 | 4.85p | 5.04p | 4.83p | 5.00p | 1289473 |
16/05/2019 | 5.30p | 5.30p | 4.85p | 4.85p | 1908784 |
15/05/2019 | 5.30p | 5.38p | 5.23p | 5.30p | 807568 |
14/05/2019 | 5.30p | 5.38p | 5.30p | 5.30p | 434516 |
13/05/2019 | 5.35p | 5.39p | 5.28p | 5.30p | 537960 |
10/05/2019 | 5.25p | 5.33p | 5.25p | 5.30p | 782701 |
09/05/2019 | 5.45p | 5.58p | 5.22p | 5.25p | 3325595 |
08/05/2019 | 5.70p | 5.70p | 5.29p | 5.45p | 3046900 |
07/05/2019 | 5.95p | 6.20p | 5.56p | 5.70p | 8944160 |
03/05/2019 | 5.40p | 5.99p | 5.38p | 5.90p | 9304134 |
02/05/2019 | 5.15p | 5.50p | 5.15p | 5.40p | 6764733 |
01/05/2019 | 4.90p | 5.37p | 4.82p | 5.15p | 8656529 |
30/04/2019 | 4.45p | 4.97p | 4.41p | 4.80p | 2081993 |
29/04/2019 | 4.80p | 4.80p | 4.41p | 4.50p | 3245473 |
26/04/2019 | 4.20p | 4.47p | 4.20p | 4.45p | 1791377 |
25/04/2019 | 4.20p | 4.24p | 4.15p | 4.20p | 896344 |
24/04/2019 | 4.15p | 4.30p | 4.15p | 4.20p | 1202081 |
23/04/2019 | 4.25p | 4.26p | 4.13p | 4.15p | 694177 |
18/04/2019 | 4.15p | 4.28p | 4.10p | 4.25p | 1337120 |
17/04/2019 | 4.20p | 4.23p | 4.12p | 4.15p | 666447 |
16/04/2019 | 4.25p | 4.30p | 4.10p | 4.20p | 3167151 |
15/04/2019 | 3.95p | 4.60p | 3.95p | 4.30p | 14912424 |
12/04/2019 | 3.90p | 3.90p | 3.80p | 3.85p | 2942771 |
11/04/2019 | 3.90p | 3.90p | 3.78p | 3.78p | 1793695 |
10/04/2019 | 3.90p | 3.93p | 3.80p | 3.90p | 693341 |
09/04/2019 | 3.95p | 3.99p | 3.90p | 3.90p | 5359282 |
08/04/2019 | 3.85p | 4.00p | 3.72p | 3.95p | 7093968 |
05/04/2019 | 3.85p | 3.88p | 3.70p | 3.85p | 8851319 |
04/04/2019 | 3.85p | 3.85p | 3.75p | 3.85p | 350566 |
03/04/2019 | 3.80p | 3.87p | 3.75p | 3.85p | 172052 |
02/04/2019 | 3.90p | 3.96p | 3.72p | 3.80p | 868963 |
01/04/2019 | 3.95p | 4.00p | 3.85p | 4.00p | 730667 |
29/03/2019 | 4.05p | 4.05p | 3.82p | 3.90p | 1045089 |
28/03/2019 | 4.10p | 4.16p | 4.02p | 4.10p | 578848 |
27/03/2019 | 4.05p | 4.17p | 3.95p | 4.10p | 1032970 |
26/03/2019 | 4.25p | 4.27p | 3.95p | 4.00p | 2291877 |
25/03/2019 | 4.00p | 4.47p | 4.00p | 4.25p | 4569833 |
22/03/2019 | 4.00p | 4.19p | 3.91p | 4.00p | 1165494 |
21/03/2019 | 3.65p | 4.13p | 3.61p | 4.00p | 1658561 |
20/03/2019 | 3.65p | 3.70p | 3.58p | 3.65p | 1315507 |
19/03/2019 | 3.65p | 3.70p | 3.60p | 3.60p | 642796 |
18/03/2019 | 3.60p | 3.89p | 3.59p | 3.60p | 1083857 |
15/03/2019 | 3.50p | 3.57p | 3.45p | 3.50p | 350601 |
14/03/2019 | 3.50p | 3.57p | 3.45p | 3.50p | 217477 |
13/03/2019 | 3.60p | 3.64p | 3.40p | 3.60p | 716136 |
12/03/2019 | 3.60p | 3.65p | 3.50p | 3.60p | 527307 |
11/03/2019 | 3.60p | 3.70p | 3.56p | 3.60p | 642466 |
08/03/2019 | 3.70p | 3.70p | 3.56p | 3.60p | 755716 |
07/03/2019 | 3.65p | 3.79p | 3.63p | 3.70p | 1529135 |
06/03/2019 | 3.55p | 3.70p | 3.55p | 3.65p | 1195894 |
05/03/2019 | 3.80p | 3.85p | 3.52p | 3.55p | 3474137 |
04/03/2019 | 3.35p | 3.99p | 3.35p | 3.80p | 9794821 |
01/03/2019 | 3.10p | 3.17p | 3.10p | 3.10p | 220000 |
28/02/2019 | 3.15p | 3.19p | 3.10p | 3.10p | 59207 |
27/02/2019 | 3.15p | 3.19p | 3.15p | 3.15p | 25000 |
26/02/2019 | 3.05p | 3.19p | 3.00p | 3.10p | 1518760 |
25/02/2019 | 3.00p | 3.09p | 3.00p | 3.08p | 438487 |
22/02/2019 | 2.95p | 3.00p | 2.95p | 3.00p | 265837 |
21/02/2019 | 2.95p | 3.00p | 2.92p | 3.00p | 134641 |
20/02/2019 | 2.95p | 2.97p | 2.92p | 2.95p | 236047 |
19/02/2019 | 2.90p | 2.90p | 2.80p | 2.90p | 230518 |
18/02/2019 | 2.90p | 2.90p | 2.83p | 2.90p | 129827 |
15/02/2019 | 2.90p | 2.93p | 2.90p | 2.90p | 44368 |
14/02/2019 | 2.90p | 3.00p | 2.90p | 2.90p | 908000 |
13/02/2019 | 2.90p | 3.00p | 2.82p | 2.90p | 1746529 |
12/02/2019 | 2.90p | 2.90p | 2.80p | 2.90p | 807713 |
11/02/2019 | 2.85p | 2.89p | 2.80p | 2.85p | 106751 |
08/02/2019 | 2.85p | 2.89p | 2.80p | 2.85p | 84256 |
07/02/2019 | 2.90p | 2.90p | 2.83p | 2.85p | 68380 |
06/02/2019 | 2.90p | 2.90p | 2.81p | 2.90p | 238256 |
05/02/2019 | 2.85p | 2.90p | 2.83p | 2.90p | 96055 |
04/02/2019 | 2.90p | 2.96p | 2.85p | 2.85p | 68213 |
01/02/2019 | 2.80p | 2.96p | 2.80p | 2.90p | 452935 |
31/01/2019 | 2.80p | 2.84p | 2.77p | 2.80p | 203243 |
30/01/2019 | 2.85p | 2.85p | 2.74p | 2.80p | 193861 |
29/01/2019 | 2.95p | 2.95p | 2.80p | 2.85p | 1889047 |
28/01/2019 | 3.00p | 3.00p | 2.90p | 2.95p | 95194 |
25/01/2019 | 3.05p | 3.05p | 2.85p | 2.85p | 881046 |
24/01/2019 | 3.00p | 3.05p | 3.00p | 3.05p | 451000 |
23/01/2019 | 2.95p | 3.00p | 2.90p | 3.00p | 549500 |
22/01/2019 | 2.80p | 2.85p | 2.80p | 2.85p | 272803 |
21/01/2019 | 2.85p | 2.95p | 2.80p | 2.80p | 253389 |
18/01/2019 | 3.10p | 3.10p | 2.74p | 2.85p | 1440450 |
17/01/2019 | 3.10p | 3.13p | 3.00p | 3.10p | 332224 |
16/01/2019 | 3.00p | 3.17p | 3.00p | 3.10p | 988914 |
15/01/2019 | 3.00p | 3.00p | 2.90p | 2.90p | 1102384 |
14/01/2019 | 2.70p | 2.90p | 2.70p | 2.85p | 1080733 |
11/01/2019 | 2.70p | 2.70p | 2.60p | 2.70p | 83428 |
10/01/2019 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
09/01/2019 | 2.70p | 2.70p | 2.70p | 2.70p | 40335 |
08/01/2019 | 2.70p | 2.70p | 2.64p | 2.70p | 192187 |
07/01/2019 | 2.70p | 2.70p | 2.70p | 2.70p | 68488 |
04/01/2019 | 2.70p | 2.70p | 2.70p | 2.70p | 75000 |
03/01/2019 | 2.70p | 2.70p | 2.64p | 2.70p | 262555 |
02/01/2019 | 2.70p | 2.70p | 2.64p | 2.70p | 219436 |
31/12/2018 | 2.65p | 2.75p | 2.65p | 2.75p | 403780 |
28/12/2018 | 2.40p | 2.74p | 2.39p | 2.74p | 1433351 |
27/12/2018 | 2.40p | 2.40p | 2.33p | 2.40p | 68174 |
24/12/2018 | 2.30p | 2.40p | 2.30p | 2.40p | 54086 |
21/12/2018 | 2.30p | 2.37p | 2.29p | 2.30p | 571365 |
20/12/2018 | 2.40p | 2.40p | 2.30p | 2.30p | 309166 |
19/12/2018 | 2.35p | 2.40p | 2.34p | 2.40p | 1212441 |
18/12/2018 | 2.45p | 2.55p | 2.34p | 2.34p | 1184993 |
17/12/2018 | 2.60p | 2.60p | 2.45p | 2.45p | 595204 |
14/12/2018 | 2.55p | 2.59p | 2.46p | 2.58p | 878700 |
13/12/2018 | 2.55p | 2.55p | 2.43p | 2.55p | 1005036 |
12/12/2018 | 2.65p | 2.65p | 2.53p | 2.56p | 1215293 |
11/12/2018 | 2.70p | 2.70p | 2.65p | 2.65p | 371568 |
10/12/2018 | 2.85p | 2.90p | 2.70p | 2.70p | 774537 |
07/12/2018 | 2.85p | 2.86p | 2.82p | 2.84p | 535122 |
06/12/2018 | 2.85p | 2.86p | 2.82p | 2.85p | 855786 |
05/12/2018 | 3.00p | 3.00p | 2.82p | 2.85p | 696381 |
04/12/2018 | 3.00p | 3.00p | 2.98p | 3.00p | 358826 |
03/12/2018 | 3.00p | 3.00p | 2.98p | 3.00p | 475000 |
30/11/2018 | 3.00p | 3.04p | 2.98p | 3.00p | 469915 |
29/11/2018 | 3.05p | 3.05p | 3.00p | 3.00p | 363944 |
28/11/2018 | 2.95p | 3.05p | 2.95p | 3.05p | 228926 |
27/11/2018 | 3.05p | 3.10p | 2.95p | 2.95p | 1452730 |
26/11/2018 | 3.35p | 3.40p | 3.00p | 3.05p | 1205031 |
23/11/2018 | 3.40p | 3.46p | 3.30p | 3.35p | 501728 |
22/11/2018 | 3.45p | 3.50p | 3.40p | 3.40p | 715175 |
21/11/2018 | 3.45p | 3.48p | 3.33p | 3.45p | 2469306 |
20/11/2018 | 3.65p | 3.99p | 3.38p | 3.45p | 3656361 |
19/11/2018 | 3.65p | 3.65p | 3.55p | 3.55p | 190000 |
16/11/2018 | 3.55p | 3.75p | 3.55p | 3.65p | 648391 |
15/11/2018 | 3.65p | 3.72p | 3.50p | 3.55p | 841036 |
*Close Price adjusted for both dividends and splits