Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2017 | 6.75p | 6.75p | 6.18p | 6.25p | 475627 |
25/04/2017 | 6.38p | 6.70p | 6.31p | 6.50p | 1326200 |
24/04/2017 | 6.25p | 6.70p | 6.15p | 6.38p | 1736672 |
21/04/2017 | 6.13p | 6.50p | 6.13p | 6.25p | 1360859 |
20/04/2017 | 5.75p | 6.25p | 5.75p | 6.13p | 701524 |
19/04/2017 | 6.00p | 6.00p | 5.50p | 5.75p | 971520 |
18/04/2017 | 5.88p | 6.19p | 5.88p | 6.00p | 582032 |
13/04/2017 | 5.63p | 6.18p | 5.63p | 6.00p | 1188209 |
12/04/2017 | 5.25p | 5.75p | 5.25p | 5.63p | 591515 |
11/04/2017 | 5.63p | 5.63p | 5.10p | 5.25p | 613650 |
10/04/2017 | 5.38p | 5.73p | 5.25p | 5.38p | 54646 |
07/04/2017 | 5.38p | 5.64p | 5.19p | 5.38p | 477061 |
06/04/2017 | 5.13p | 5.64p | 5.00p | 5.50p | 1501587 |
05/04/2017 | 5.00p | 5.25p | 4.80p | 5.13p | 1344879 |
04/04/2017 | 5.00p | 5.25p | 4.75p | 5.00p | 1293268 |
03/04/2017 | 5.00p | 5.20p | 4.75p | 5.00p | 156299 |
31/03/2017 | 5.00p | 5.15p | 4.85p | 5.00p | 127564 |
30/03/2017 | 5.00p | 5.08p | 5.00p | 5.00p | 65080 |
29/03/2017 | 5.13p | 5.13p | 4.80p | 5.00p | 190159 |
28/03/2017 | 5.38p | 5.40p | 4.80p | 5.13p | 198037 |
27/03/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
24/03/2017 | 5.50p | 5.70p | 5.23p | 5.38p | 346141 |
23/03/2017 | 5.63p | 5.63p | 5.00p | 5.50p | 278930 |
22/03/2017 | 5.63p | 5.75p | 5.55p | 5.63p | 176184 |
21/03/2017 | 5.63p | 5.75p | 5.52p | 5.63p | 384309 |
20/03/2017 | 5.63p | 5.75p | 5.60p | 5.63p | 104722 |
17/03/2017 | 5.75p | 5.75p | 5.60p | 5.63p | 46667 |
16/03/2017 | 5.88p | 6.00p | 5.65p | 5.75p | 258036 |
15/03/2017 | 5.50p | 5.93p | 5.45p | 5.88p | 779341 |
14/03/2017 | 5.38p | 5.75p | 5.38p | 5.50p | 204828 |
13/03/2017 | 5.50p | 5.68p | 5.45p | 5.50p | 90978 |
10/03/2017 | 5.50p | 5.75p | 5.40p | 5.50p | 503824 |
09/03/2017 | 5.88p | 6.00p | 5.40p | 5.50p | 925285 |
08/03/2017 | 5.25p | 6.50p | 5.25p | 5.75p | 6229901 |
07/03/2017 | 4.75p | 4.90p | 4.57p | 4.75p | 102340 |
06/03/2017 | 4.75p | 4.90p | 4.55p | 4.75p | 121715 |
03/03/2017 | 4.75p | 4.95p | 4.55p | 4.75p | 189355 |
02/03/2017 | 4.75p | 4.95p | 4.50p | 4.75p | 744556 |
01/03/2017 | 4.88p | 4.93p | 4.75p | 4.75p | 354358 |
28/02/2017 | 5.00p | 5.00p | 4.75p | 4.88p | 194081 |
27/02/2017 | 4.88p | 5.15p | 4.77p | 5.00p | 326411 |
24/02/2017 | 5.00p | 5.00p | 4.75p | 4.88p | 362679 |
23/02/2017 | 5.00p | 5.25p | 4.87p | 5.00p | 115395 |
22/02/2017 | 4.75p | 5.50p | 4.75p | 5.00p | 689713 |
21/02/2017 | 5.00p | 5.19p | 4.75p | 4.75p | 450918 |
20/02/2017 | 4.75p | 5.20p | 4.75p | 5.00p | 388537 |
17/02/2017 | 4.88p | 4.99p | 4.60p | 4.75p | 621321 |
16/02/2017 | 4.88p | 4.94p | 4.76p | 4.88p | 434223 |
15/02/2017 | 5.13p | 5.18p | 4.75p | 4.88p | 162701 |
14/02/2017 | 5.00p | 5.23p | 4.75p | 5.13p | 1727116 |
13/02/2017 | 5.00p | 5.15p | 4.85p | 5.00p | 198430 |
10/02/2017 | 4.50p | 5.25p | 4.50p | 5.00p | 1004522 |
09/02/2017 | 4.88p | 4.95p | 4.60p | 4.63p | 501285 |
08/02/2017 | 4.88p | 4.94p | 4.88p | 4.88p | 46200 |
07/02/2017 | 4.63p | 5.15p | 4.50p | 4.88p | 1542789 |
06/02/2017 | 5.25p | 5.35p | 4.50p | 4.63p | 2844314 |
03/02/2017 | 5.00p | 5.12p | 4.75p | 4.88p | 601367 |
02/02/2017 | 5.00p | 5.08p | 4.78p | 5.00p | 216972 |
01/02/2017 | 5.00p | 5.00p | 4.67p | 5.00p | 630602 |
31/01/2017 | 5.13p | 5.18p | 4.73p | 5.00p | 387865 |
30/01/2017 | 5.00p | 5.25p | 4.95p | 5.13p | 702332 |
27/01/2017 | 5.00p | 5.25p | 4.90p | 5.00p | 175922 |
26/01/2017 | 4.75p | 5.22p | 4.55p | 5.00p | 465459 |
25/01/2017 | 4.75p | 4.95p | 4.55p | 4.75p | 208813 |
24/01/2017 | 4.75p | 4.99p | 4.65p | 4.75p | 126565 |
23/01/2017 | 4.75p | 5.00p | 4.52p | 4.75p | 439287 |
20/01/2017 | 5.25p | 5.30p | 4.53p | 4.75p | 1172890 |
19/01/2017 | 5.25p | 5.40p | 5.00p | 5.25p | 222455 |
18/01/2017 | 5.25p | 5.45p | 5.10p | 5.25p | 92765 |
17/01/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
16/01/2017 | 5.75p | 5.83p | 5.00p | 5.25p | 620265 |
13/01/2017 | 5.25p | 5.99p | 5.10p | 5.75p | 1042213 |
12/01/2017 | 5.25p | 5.35p | 4.75p | 5.25p | 1310902 |
11/01/2017 | 6.00p | 6.50p | 4.58p | 5.13p | 1789336 |
10/01/2017 | 6.13p | 6.50p | 5.80p | 6.00p | 1028493 |
09/01/2017 | 6.00p | 6.40p | 5.65p | 6.13p | 866850 |
06/01/2017 | 6.38p | 6.75p | 5.95p | 6.00p | 1791331 |
05/01/2017 | 5.63p | 6.99p | 5.58p | 6.38p | 4285998 |
04/01/2017 | 4.75p | 6.10p | 4.75p | 5.63p | 2803482 |
03/01/2017 | 4.75p | 5.00p | 4.66p | 4.75p | 859731 |
30/12/2016 | 4.75p | 4.98p | 4.70p | 4.75p | 79661 |
29/12/2016 | 4.75p | 4.75p | 4.70p | 4.75p | 4955 |
28/12/2016 | 4.50p | 4.95p | 4.50p | 4.75p | 269113 |
23/12/2016 | 4.50p | 4.68p | 4.50p | 4.50p | 113757 |
22/12/2016 | 4.63p | 4.73p | 4.50p | 4.50p | 55548 |
21/12/2016 | 4.75p | 4.99p | 4.42p | 4.63p | 348463 |
20/12/2016 | 4.75p | 4.95p | 4.60p | 4.75p | 282149 |
19/12/2016 | 4.75p | 5.00p | 4.55p | 4.75p | 215630 |
16/12/2016 | 4.75p | 4.90p | 4.51p | 4.75p | 45822 |
15/12/2016 | 4.75p | 4.88p | 4.50p | 4.75p | 164006 |
14/12/2016 | 4.75p | 4.93p | 4.53p | 4.75p | 334014 |
13/12/2016 | 4.50p | 4.95p | 4.38p | 4.75p | 314359 |
12/12/2016 | 4.50p | 4.61p | 4.30p | 4.50p | 302772 |
09/12/2016 | 4.50p | 4.50p | 4.30p | 4.50p | 383375 |
08/12/2016 | 4.63p | 4.68p | 4.38p | 4.50p | 558472 |
07/12/2016 | 4.88p | 4.88p | 4.50p | 4.63p | 314275 |
06/12/2016 | 4.88p | 4.88p | 4.55p | 4.88p | 312227 |
05/12/2016 | 4.88p | 4.89p | 4.79p | 4.88p | 22353 |
02/12/2016 | 4.88p | 4.89p | 4.79p | 4.88p | 293614 |
01/12/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 123500 |
30/11/2016 | 5.13p | 5.13p | 4.79p | 4.88p | 128867 |
29/11/2016 | 4.75p | 5.25p | 4.75p | 5.13p | 999438 |
28/11/2016 | 4.63p | 5.00p | 4.62p | 4.75p | 474080 |
25/11/2016 | 4.63p | 4.75p | 4.55p | 4.63p | 431734 |
24/11/2016 | 4.50p | 4.63p | 4.50p | 4.63p | 51038 |
23/11/2016 | 4.50p | 4.58p | 4.40p | 4.50p | 28839 |
22/11/2016 | 4.50p | 4.70p | 4.25p | 4.50p | 307228 |
21/11/2016 | 4.50p | 4.58p | 4.40p | 4.50p | 49059 |
18/11/2016 | 4.50p | 4.50p | 4.39p | 4.50p | 151612 |
17/11/2016 | 4.50p | 4.65p | 4.39p | 4.50p | 148861 |
16/11/2016 | 4.50p | 4.50p | 4.39p | 4.50p | 2000 |
15/11/2016 | 4.63p | 4.63p | 4.35p | 4.50p | 227880 |
14/11/2016 | 4.63p | 4.67p | 4.50p | 4.63p | 138291 |
11/11/2016 | 4.63p | 4.67p | 4.50p | 4.63p | 83336 |
10/11/2016 | 4.63p | 4.68p | 4.50p | 4.63p | 577848 |
09/11/2016 | 4.63p | 4.68p | 4.45p | 4.63p | 503473 |
08/11/2016 | 4.75p | 4.80p | 4.55p | 4.75p | 864446 |
07/11/2016 | 4.88p | 4.88p | 4.50p | 4.88p | 248431 |
04/11/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 74866 |
03/11/2016 | 4.88p | 5.00p | 4.79p | 4.88p | 296536 |
02/11/2016 | 5.00p | 5.20p | 4.80p | 4.88p | 127529 |
01/11/2016 | 5.00p | 5.15p | 4.80p | 5.00p | 176681 |
31/10/2016 | 4.88p | 5.15p | 4.80p | 5.00p | 91080 |
28/10/2016 | 4.88p | 4.95p | 4.75p | 4.88p | 157884 |
27/10/2016 | 4.88p | 4.95p | 4.75p | 4.88p | 77098 |
26/10/2016 | 4.88p | 4.91p | 4.75p | 4.88p | 201240 |
25/10/2016 | 4.88p | 4.93p | 4.75p | 4.88p | 57381 |
24/10/2016 | 4.88p | 4.90p | 4.78p | 4.88p | 170774 |
21/10/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 177890 |
20/10/2016 | 4.88p | 5.00p | 4.81p | 4.88p | 183646 |
19/10/2016 | 4.88p | 5.00p | 4.81p | 4.88p | 65786 |
18/10/2016 | 4.88p | 5.00p | 4.88p | 4.88p | 7071 |
17/10/2016 | 4.88p | 5.13p | 4.81p | 4.88p | 232624 |
14/10/2016 | 4.88p | 5.00p | 4.78p | 4.88p | 42946 |
13/10/2016 | 5.25p | 5.25p | 4.83p | 4.88p | 173683 |
12/10/2016 | 5.25p | 5.42p | 5.03p | 5.25p | 196299 |
11/10/2016 | 5.25p | 5.42p | 5.15p | 5.25p | 64133 |
10/10/2016 | 5.25p | 5.43p | 5.10p | 5.25p | 525267 |
07/10/2016 | 5.13p | 5.44p | 5.10p | 5.25p | 546971 |
06/10/2016 | 4.75p | 5.50p | 4.75p | 5.13p | 2005530 |
05/10/2016 | 4.75p | 4.95p | 4.65p | 4.75p | 206588 |
04/10/2016 | 4.75p | 5.10p | 4.57p | 4.75p | 376273 |
03/10/2016 | 4.75p | 4.90p | 4.55p | 4.75p | 301550 |
30/09/2016 | 4.75p | 4.85p | 4.75p | 4.75p | 469693 |
29/09/2016 | 4.75p | 4.85p | 4.52p | 4.75p | 20489 |
28/09/2016 | 4.63p | 4.70p | 4.50p | 4.63p | 195311 |
27/09/2016 | 5.00p | 5.00p | 4.53p | 4.63p | 575691 |
26/09/2016 | 5.13p | 5.18p | 4.52p | 4.75p | 643444 |
23/09/2016 | 4.63p | 4.70p | 4.51p | 4.63p | 123655 |
22/09/2016 | 4.75p | 4.85p | 4.51p | 4.63p | 327311 |
21/09/2016 | 4.75p | 4.90p | 4.57p | 4.75p | 66546 |
20/09/2016 | 4.88p | 4.95p | 4.65p | 4.75p | 389056 |
19/09/2016 | 4.88p | 5.10p | 4.65p | 4.88p | 272563 |
16/09/2016 | 4.88p | 5.10p | 4.65p | 4.88p | 145542 |
15/09/2016 | 4.88p | 4.95p | 4.60p | 4.88p | 150066 |
14/09/2016 | 5.00p | 5.00p | 4.77p | 4.88p | 117326 |
13/09/2016 | 5.00p | 5.00p | 4.77p | 5.00p | 67084 |
12/09/2016 | 5.00p | 5.00p | 4.77p | 5.00p | 100879 |
09/09/2016 | 5.00p | 5.15p | 4.65p | 5.00p | 450340 |
08/09/2016 | 4.75p | 5.00p | 4.60p | 5.00p | 67178 |
07/09/2016 | 4.75p | 4.95p | 4.58p | 4.75p | 332170 |
06/09/2016 | 4.75p | 4.95p | 4.55p | 4.75p | 458179 |
05/09/2016 | 4.75p | 4.90p | 4.55p | 4.75p | 120978 |
02/09/2016 | 4.75p | 4.88p | 4.51p | 4.75p | 129786 |
01/09/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 120929 |
31/08/2016 | 4.75p | 4.88p | 4.56p | 4.75p | 48654 |
30/08/2016 | 4.75p | 4.90p | 4.60p | 4.75p | 78668 |
26/08/2016 | 4.75p | 4.90p | 4.60p | 4.75p | 273031 |
25/08/2016 | 4.63p | 4.95p | 4.60p | 4.75p | 461015 |
24/08/2016 | 4.75p | 4.75p | 4.55p | 4.63p | 587751 |
23/08/2016 | 5.00p | 5.13p | 4.65p | 4.75p | 878173 |
22/08/2016 | 5.25p | 5.25p | 4.75p | 5.00p | 377130 |
19/08/2016 | 5.00p | 5.00p | 4.75p | 4.88p | 284131 |
18/08/2016 | 4.88p | 5.33p | 4.85p | 5.00p | 198862 |
17/08/2016 | 4.75p | 5.13p | 4.75p | 4.88p | 599062 |
16/08/2016 | 4.63p | 5.00p | 4.55p | 4.75p | 490646 |
15/08/2016 | 4.88p | 4.90p | 4.58p | 4.63p | 506786 |
12/08/2016 | 4.75p | 4.75p | 4.54p | 4.63p | 186307 |
11/08/2016 | 4.63p | 4.75p | 4.55p | 4.75p | 382853 |
10/08/2016 | 5.00p | 5.00p | 4.36p | 4.63p | 926006 |
09/08/2016 | 4.88p | 5.13p | 4.80p | 5.00p | 162391 |
08/08/2016 | 4.75p | 5.45p | 4.42p | 4.88p | 742662 |
05/08/2016 | 4.50p | 5.00p | 4.40p | 4.75p | 146432 |
04/08/2016 | 4.50p | 4.70p | 4.35p | 4.50p | 187828 |
03/08/2016 | 5.13p | 5.13p | 4.50p | 4.50p | 496871 |
02/08/2016 | 5.25p | 5.40p | 4.94p | 5.13p | 926627 |
01/08/2016 | 4.88p | 5.30p | 4.80p | 5.25p | 590104 |
29/07/2016 | 4.25p | 5.00p | 4.25p | 4.75p | 1786745 |
28/07/2016 | 4.63p | 5.00p | 4.25p | 4.25p | 1848255 |
27/07/2016 | 4.00p | 4.25p | 3.95p | 4.13p | 81799 |
26/07/2016 | 4.00p | 4.00p | 3.96p | 4.00p | 430542 |
25/07/2016 | 4.00p | 4.23p | 3.95p | 4.00p | 406293 |
22/07/2016 | 4.00p | 4.23p | 4.00p | 4.00p | 59532 |
21/07/2016 | 3.75p | 4.23p | 3.66p | 4.00p | 2205501 |
20/07/2016 | 3.88p | 4.00p | 3.65p | 3.75p | 1972510 |
19/07/2016 | 3.63p | 4.00p | 3.60p | 3.88p | 920771 |
18/07/2016 | 3.50p | 3.70p | 3.36p | 3.63p | 591643 |
15/07/2016 | 3.75p | 3.75p | 3.35p | 3.50p | 552101 |
14/07/2016 | 3.75p | 3.90p | 3.61p | 3.75p | 85564 |
13/07/2016 | 3.75p | 3.90p | 3.61p | 3.75p | 83604 |
*Close Price adjusted for both dividends and splits