Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2016 | 3.75p | 3.90p | 3.75p | 3.75p | 53204 |
11/07/2016 | 3.75p | 3.90p | 3.75p | 3.75p | 34977 |
08/07/2016 | 3.75p | 3.90p | 3.55p | 3.75p | 195354 |
07/07/2016 | 3.63p | 3.90p | 3.63p | 3.75p | 1112242 |
06/07/2016 | 3.63p | 3.70p | 3.50p | 3.63p | 825929 |
05/07/2016 | 3.50p | 3.65p | 3.30p | 3.63p | 1047888 |
04/07/2016 | 3.38p | 3.50p | 3.28p | 3.50p | 329395 |
01/07/2016 | 3.75p | 3.93p | 3.25p | 3.38p | 943044 |
30/06/2016 | 3.75p | 3.93p | 3.75p | 3.75p | 62598 |
29/06/2016 | 3.75p | 3.95p | 3.55p | 3.75p | 49446 |
28/06/2016 | 3.75p | 3.95p | 3.55p | 3.75p | 47951 |
27/06/2016 | 4.00p | 4.00p | 3.55p | 3.75p | 363455 |
24/06/2016 | 4.00p | 4.00p | 3.77p | 4.00p | 100180 |
23/06/2016 | 3.88p | 4.08p | 3.88p | 4.00p | 731336 |
22/06/2016 | 4.00p | 4.10p | 3.86p | 3.88p | 466043 |
21/06/2016 | 4.00p | 4.13p | 3.95p | 4.00p | 45536 |
20/06/2016 | 3.88p | 4.14p | 3.78p | 4.00p | 544232 |
17/06/2016 | 3.88p | 3.99p | 3.78p | 3.88p | 332370 |
16/06/2016 | 4.00p | 4.00p | 3.78p | 3.88p | 454716 |
15/06/2016 | 4.00p | 4.07p | 3.80p | 4.00p | 24037 |
14/06/2016 | 4.00p | 4.10p | 3.80p | 4.00p | 84414 |
13/06/2016 | 4.00p | 4.10p | 3.75p | 4.00p | 1054602 |
10/06/2016 | 4.00p | 4.00p | 3.80p | 4.00p | 60394 |
09/06/2016 | 4.00p | 4.13p | 3.80p | 4.00p | 194268 |
08/06/2016 | 4.00p | 4.00p | 3.78p | 4.00p | 356136 |
07/06/2016 | 4.00p | 4.00p | 3.99p | 4.00p | 82522 |
06/06/2016 | 4.13p | 4.13p | 3.77p | 4.00p | 506357 |
03/06/2016 | 4.00p | 4.35p | 4.00p | 4.13p | 752528 |
02/06/2016 | 4.13p | 4.25p | 3.76p | 4.00p | 45573 |
01/06/2016 | 4.13p | 4.13p | 3.75p | 4.13p | 260203 |
31/05/2016 | 4.13p | 4.50p | 3.77p | 4.13p | 578100 |
27/05/2016 | 4.13p | 4.13p | 3.77p | 4.13p | 204313 |
26/05/2016 | 4.13p | 4.13p | 3.77p | 4.13p | 114836 |
25/05/2016 | 4.13p | 4.13p | 3.80p | 4.13p | 385017 |
24/05/2016 | 4.38p | 4.38p | 3.54p | 4.13p | 849213 |
23/05/2016 | 4.25p | 4.38p | 4.18p | 4.38p | 213038 |
20/05/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 340645 |
19/05/2016 | 4.38p | 4.40p | 4.00p | 4.13p | 618902 |
18/05/2016 | 4.50p | 4.50p | 4.25p | 4.38p | 65000 |
17/05/2016 | 4.50p | 4.50p | 4.45p | 4.50p | 66871 |
16/05/2016 | 4.63p | 4.63p | 4.25p | 4.50p | 723929 |
13/05/2016 | 4.75p | 4.75p | 4.30p | 4.63p | 255694 |
12/05/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
11/05/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 55613 |
10/05/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 165436 |
09/05/2016 | 4.63p | 4.75p | 4.55p | 4.75p | 30180 |
06/05/2016 | 4.63p | 4.88p | 4.60p | 4.63p | 150730 |
05/05/2016 | 4.63p | 4.68p | 4.58p | 4.63p | 108949 |
04/05/2016 | 4.75p | 4.88p | 4.55p | 4.63p | 413469 |
03/05/2016 | 5.13p | 5.13p | 4.55p | 4.75p | 569392 |
29/04/2016 | 5.25p | 5.30p | 4.85p | 5.13p | 879455 |
28/04/2016 | 5.38p | 5.40p | 5.25p | 5.38p | 527000 |
27/04/2016 | 5.38p | 5.50p | 5.38p | 5.38p | 630468 |
26/04/2016 | 5.50p | 5.50p | 5.38p | 5.38p | 164588 |
25/04/2016 | 5.50p | 5.75p | 5.38p | 5.50p | 212374 |
22/04/2016 | 5.50p | 5.60p | 5.38p | 5.50p | 197237 |
21/04/2016 | 5.63p | 5.68p | 5.13p | 5.50p | 1397819 |
20/04/2016 | 5.75p | 5.78p | 5.50p | 5.63p | 249815 |
19/04/2016 | 5.75p | 5.90p | 5.50p | 5.75p | 646877 |
18/04/2016 | 5.75p | 5.75p | 5.51p | 5.75p | 120600 |
15/04/2016 | 5.88p | 5.90p | 5.60p | 5.75p | 395113 |
14/04/2016 | 6.00p | 6.10p | 5.75p | 5.88p | 344235 |
13/04/2016 | 6.00p | 6.25p | 5.95p | 6.00p | 285373 |
12/04/2016 | 5.75p | 6.25p | 5.53p | 6.00p | 643463 |
11/04/2016 | 6.00p | 6.05p | 5.55p | 5.75p | 368100 |
08/04/2016 | 6.13p | 6.30p | 5.80p | 6.00p | 429366 |
07/04/2016 | 5.88p | 6.33p | 5.75p | 6.13p | 842630 |
06/04/2016 | 5.88p | 6.48p | 5.80p | 6.13p | 1115178 |
05/04/2016 | 5.75p | 6.00p | 5.50p | 5.88p | 958837 |
04/04/2016 | 5.00p | 6.18p | 5.00p | 5.75p | 1669437 |
01/04/2016 | 5.00p | 5.25p | 5.00p | 5.00p | 337587 |
31/03/2016 | 5.00p | 5.20p | 5.00p | 5.00p | 236462 |
30/03/2016 | 5.00p | 5.25p | 4.95p | 5.00p | 248654 |
29/03/2016 | 5.00p | 5.20p | 4.90p | 5.00p | 244853 |
24/03/2016 | 4.88p | 5.20p | 4.78p | 5.00p | 597109 |
23/03/2016 | 5.38p | 5.38p | 4.75p | 4.88p | 742794 |
22/03/2016 | 5.13p | 5.38p | 4.98p | 5.38p | 294371 |
21/03/2016 | 5.13p | 5.30p | 4.75p | 5.13p | 359644 |
18/03/2016 | 5.13p | 5.34p | 4.90p | 5.13p | 118663 |
17/03/2016 | 5.25p | 5.30p | 5.03p | 5.13p | 487050 |
16/03/2016 | 5.50p | 5.62p | 4.85p | 5.25p | 967964 |
15/03/2016 | 5.13p | 5.74p | 5.13p | 5.50p | 987231 |
14/03/2016 | 4.63p | 5.45p | 4.60p | 5.13p | 1635111 |
11/03/2016 | 4.63p | 4.70p | 4.57p | 4.63p | 343165 |
10/03/2016 | 4.88p | 4.88p | 4.55p | 4.63p | 345705 |
09/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 89881 |
08/03/2016 | 4.88p | 5.00p | 4.66p | 4.88p | 588351 |
07/03/2016 | 4.63p | 5.27p | 4.63p | 4.88p | 758691 |
04/03/2016 | 4.88p | 5.45p | 4.55p | 4.63p | 2312363 |
03/03/2016 | 4.13p | 5.13p | 4.00p | 4.88p | 1268580 |
02/03/2016 | 4.38p | 4.50p | 3.80p | 4.13p | 1446224 |
01/03/2016 | 3.75p | 4.10p | 3.75p | 3.88p | 145475 |
29/02/2016 | 3.88p | 4.02p | 3.55p | 3.75p | 185196 |
26/02/2016 | 3.88p | 4.08p | 3.75p | 3.88p | 92662 |
25/02/2016 | 3.63p | 4.15p | 3.63p | 3.88p | 338821 |
24/02/2016 | 3.75p | 4.18p | 3.63p | 3.63p | 511174 |
23/02/2016 | 3.75p | 3.90p | 3.63p | 3.75p | 64222 |
22/02/2016 | 3.63p | 3.75p | 3.60p | 3.63p | 305554 |
19/02/2016 | 3.63p | 3.72p | 3.60p | 3.63p | 129086 |
18/02/2016 | 3.63p | 3.73p | 3.60p | 3.63p | 85327 |
17/02/2016 | 3.75p | 3.88p | 3.35p | 3.63p | 450220 |
16/02/2016 | 3.50p | 4.11p | 3.44p | 3.75p | 1210812 |
15/02/2016 | 3.38p | 3.60p | 3.26p | 3.50p | 358060 |
12/02/2016 | 3.25p | 3.70p | 3.20p | 3.38p | 918351 |
11/02/2016 | 3.00p | 3.00p | 2.77p | 2.88p | 531081 |
10/02/2016 | 3.13p | 3.25p | 3.00p | 3.00p | 16487 |
09/02/2016 | 3.25p | 3.38p | 3.13p | 3.13p | 107387 |
08/02/2016 | 3.25p | 3.25p | 3.00p | 3.13p | 259236 |
05/02/2016 | 3.25p | 3.44p | 3.13p | 3.25p | 46637 |
04/02/2016 | 3.25p | 3.44p | 3.19p | 3.25p | 74782 |
03/02/2016 | 3.25p | 3.47p | 3.15p | 3.25p | 220732 |
02/02/2016 | 3.50p | 3.50p | 3.16p | 3.25p | 559509 |
01/02/2016 | 3.50p | 3.60p | 3.38p | 3.50p | 74292 |
29/01/2016 | 3.00p | 3.68p | 3.00p | 3.50p | 969776 |
28/01/2016 | 2.63p | 3.22p | 2.60p | 3.00p | 543972 |
27/01/2016 | 2.63p | 2.99p | 2.53p | 2.63p | 78078 |
26/01/2016 | 2.50p | 3.00p | 2.45p | 2.63p | 370517 |
25/01/2016 | 2.50p | 2.75p | 2.43p | 2.50p | 25025 |
22/01/2016 | 2.50p | 2.73p | 2.50p | 2.50p | 65575 |
21/01/2016 | 2.38p | 2.58p | 2.37p | 2.50p | 228380 |
20/01/2016 | 2.50p | 2.70p | 2.31p | 2.38p | 138660 |
19/01/2016 | 2.63p | 2.75p | 2.50p | 2.50p | 166550 |
18/01/2016 | 2.75p | 3.00p | 2.55p | 2.63p | 183474 |
15/01/2016 | 2.75p | 2.88p | 2.59p | 2.75p | 134836 |
14/01/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 84730 |
13/01/2016 | 3.00p | 3.10p | 2.75p | 2.88p | 128240 |
12/01/2016 | 2.88p | 3.00p | 2.80p | 3.00p | 29551 |
11/01/2016 | 3.13p | 3.15p | 2.80p | 3.00p | 14117 |
08/01/2016 | 3.13p | 3.25p | 2.86p | 3.13p | 238360 |
07/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
06/01/2016 | 3.13p | 3.25p | 2.85p | 3.13p | 68517 |
05/01/2016 | 3.00p | 3.13p | 2.80p | 3.13p | 134736 |
04/01/2016 | 3.00p | 3.15p | 2.77p | 3.00p | 420754 |
31/12/2015 | 3.00p | 3.08p | 3.00p | 3.00p | 10178 |
30/12/2015 | 3.00p | 3.10p | 2.77p | 3.00p | 112500 |
29/12/2015 | 3.00p | 3.15p | 2.75p | 3.00p | 225791 |
24/12/2015 | 3.00p | 3.18p | 3.00p | 3.00p | 10568 |
23/12/2015 | 3.00p | 3.25p | 2.81p | 3.00p | 40000 |
22/12/2015 | 3.25p | 3.25p | 2.63p | 3.00p | 226917 |
21/12/2015 | 3.00p | 3.25p | 2.85p | 3.25p | 226649 |
18/12/2015 | 3.13p | 3.50p | 3.00p | 3.00p | 715447 |
17/12/2015 | 2.88p | 3.50p | 2.88p | 3.13p | 872302 |
16/12/2015 | 2.88p | 2.98p | 2.75p | 2.88p | 266935 |
15/12/2015 | 2.88p | 2.92p | 2.72p | 2.88p | 257327 |
14/12/2015 | 3.00p | 3.05p | 2.78p | 2.88p | 486955 |
11/12/2015 | 3.00p | 3.05p | 2.94p | 3.00p | 140940 |
10/12/2015 | 3.00p | 3.08p | 2.93p | 3.00p | 166004 |
09/12/2015 | 3.25p | 3.25p | 2.90p | 3.00p | 240230 |
08/12/2015 | 3.13p | 3.50p | 3.00p | 3.25p | 423399 |
07/12/2015 | 2.88p | 3.27p | 2.82p | 3.13p | 130145 |
04/12/2015 | 2.88p | 3.25p | 2.88p | 2.88p | 120000 |
03/12/2015 | 2.88p | 3.00p | 2.80p | 2.88p | 392539 |
02/12/2015 | 2.88p | 3.00p | 2.85p | 2.88p | 171553 |
01/12/2015 | 2.88p | 3.00p | 2.85p | 2.88p | 135536 |
30/11/2015 | 3.00p | 3.04p | 2.85p | 2.88p | 116631 |
27/11/2015 | 3.13p | 3.13p | 2.75p | 3.00p | 157126 |
26/11/2015 | 3.13p | 3.15p | 3.01p | 3.13p | 47024 |
25/11/2015 | 3.13p | 3.15p | 3.01p | 3.13p | 224165 |
24/11/2015 | 3.13p | 3.23p | 3.10p | 3.13p | 191862 |
23/11/2015 | 3.13p | 3.23p | 3.13p | 3.13p | 336122 |
20/11/2015 | 3.13p | 3.25p | 3.00p | 3.13p | 353625 |
19/11/2015 | 3.13p | 3.24p | 3.00p | 3.13p | 827157 |
18/11/2015 | 3.25p | 3.50p | 3.10p | 3.13p | 555916 |
17/11/2015 | 3.38p | 3.38p | 3.10p | 3.25p | 346028 |
16/11/2015 | 3.13p | 3.45p | 2.65p | 3.38p | 2776258 |
13/11/2015 | 3.38p | 3.38p | 3.05p | 3.13p | 325829 |
12/11/2015 | 3.38p | 3.49p | 3.25p | 3.38p | 280054 |
11/11/2015 | 3.38p | 3.49p | 3.27p | 3.38p | 129316 |
10/11/2015 | 3.50p | 3.63p | 3.31p | 3.38p | 53466 |
09/11/2015 | 3.50p | 3.73p | 3.28p | 3.50p | 309079 |
06/11/2015 | 3.50p | 3.73p | 3.26p | 3.50p | 291627 |
05/11/2015 | 3.50p | 3.60p | 3.42p | 3.50p | 62807 |
04/11/2015 | 3.75p | 3.75p | 3.40p | 3.50p | 268557 |
03/11/2015 | 3.63p | 3.85p | 3.53p | 3.75p | 438314 |
02/11/2015 | 3.75p | 3.75p | 3.51p | 3.63p | 268071 |
30/10/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 111923 |
29/10/2015 | 3.75p | 3.85p | 3.50p | 3.63p | 144200 |
28/10/2015 | 3.63p | 3.75p | 3.55p | 3.75p | 287058 |
27/10/2015 | 4.00p | 4.00p | 3.53p | 3.63p | 448716 |
26/10/2015 | 3.75p | 4.80p | 3.45p | 4.00p | 3250496 |
23/10/2015 | 3.75p | 3.98p | 3.25p | 3.38p | 2805019 |
22/10/2015 | 3.75p | 4.10p | 3.31p | 3.75p | 1052116 |
21/10/2015 | 3.63p | 3.63p | 3.25p | 3.38p | 124227 |
20/10/2015 | 3.63p | 3.67p | 3.45p | 3.63p | 507438 |
19/10/2015 | 3.75p | 3.75p | 3.53p | 3.63p | 578013 |
16/10/2015 | 3.88p | 3.97p | 3.50p | 3.75p | 839464 |
15/10/2015 | 4.00p | 4.00p | 3.75p | 3.88p | 461763 |
14/10/2015 | 4.25p | 4.25p | 3.97p | 4.00p | 576735 |
13/10/2015 | 4.25p | 4.48p | 4.10p | 4.25p | 500894 |
12/10/2015 | 4.25p | 4.48p | 4.10p | 4.25p | 465731 |
09/10/2015 | 3.88p | 4.50p | 3.85p | 4.25p | 1048870 |
08/10/2015 | 3.63p | 3.95p | 3.36p | 3.88p | 569791 |
07/10/2015 | 3.25p | 3.75p | 3.25p | 3.63p | 328761 |
06/10/2015 | 3.63p | 3.63p | 3.13p | 3.25p | 349806 |
05/10/2015 | 2.50p | 4.00p | 2.50p | 3.63p | 1165440 |
02/10/2015 | 3.13p | 3.20p | 3.02p | 3.13p | 339004 |
01/10/2015 | 3.13p | 3.15p | 3.02p | 3.13p | 403101 |
30/09/2015 | 3.13p | 3.24p | 3.05p | 3.13p | 128041 |
29/09/2015 | 3.38p | 3.50p | 3.05p | 3.13p | 133922 |
28/09/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 215431 |
*Close Price adjusted for both dividends and splits