Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/08/2019 | 2.65p | 2.65p | 2.50p | 2.60p | 200942 |
27/08/2019 | 2.65p | 2.80p | 2.65p | 2.65p | 432000 |
23/08/2019 | 2.70p | 2.80p | 2.62p | 2.65p | 814042 |
22/08/2019 | 3.20p | 3.25p | 2.50p | 2.70p | 4425155 |
21/08/2019 | 3.15p | 3.30p | 3.03p | 3.20p | 712656 |
20/08/2019 | 2.80p | 3.30p | 2.75p | 3.15p | 768831 |
19/08/2019 | 2.65p | 2.80p | 2.65p | 2.80p | 574014 |
16/08/2019 | 2.60p | 2.68p | 2.53p | 2.65p | 632666 |
15/08/2019 | 2.60p | 2.64p | 2.52p | 2.60p | 632614 |
14/08/2019 | 2.70p | 2.70p | 2.50p | 2.60p | 685555 |
13/08/2019 | 2.70p | 2.74p | 2.60p | 2.70p | 662090 |
12/08/2019 | 2.85p | 2.95p | 2.60p | 2.70p | 480834 |
09/08/2019 | 2.70p | 2.75p | 2.64p | 2.70p | 311652 |
08/08/2019 | 2.70p | 2.73p | 2.61p | 2.70p | 119900 |
07/08/2019 | 2.80p | 3.08p | 2.61p | 2.65p | 3147498 |
06/08/2019 | 2.60p | 2.69p | 2.55p | 2.60p | 809774 |
05/08/2019 | 2.85p | 2.90p | 2.52p | 2.60p | 1064165 |
02/08/2019 | 2.85p | 2.85p | 2.80p | 2.85p | 384716 |
01/08/2019 | 2.90p | 2.90p | 2.81p | 2.85p | 191117 |
31/07/2019 | 3.05p | 3.10p | 2.81p | 2.90p | 667733 |
30/07/2019 | 3.15p | 3.15p | 2.90p | 2.94p | 232706 |
29/07/2019 | 3.35p | 3.39p | 3.00p | 3.15p | 1332256 |
26/07/2019 | 2.85p | 3.30p | 2.81p | 3.20p | 2786433 |
25/07/2019 | 2.90p | 2.93p | 2.80p | 2.85p | 1046086 |
24/07/2019 | 3.05p | 3.05p | 2.82p | 2.90p | 1021716 |
23/07/2019 | 3.10p | 3.15p | 2.81p | 3.05p | 806196 |
22/07/2019 | 3.10p | 3.15p | 3.06p | 3.10p | 499976 |
19/07/2019 | 3.10p | 3.20p | 3.05p | 3.10p | 832150 |
18/07/2019 | 3.10p | 3.20p | 3.01p | 3.10p | 89101 |
17/07/2019 | 3.05p | 3.10p | 3.00p | 3.10p | 315809 |
16/07/2019 | 3.10p | 3.10p | 3.00p | 3.05p | 282496 |
15/07/2019 | 3.10p | 3.15p | 3.00p | 3.10p | 1292175 |
12/07/2019 | 3.20p | 3.20p | 3.00p | 3.10p | 1282728 |
11/07/2019 | 3.35p | 3.35p | 3.00p | 3.20p | 2892448 |
10/07/2019 | 3.45p | 3.50p | 3.35p | 3.35p | 1646134 |
09/07/2019 | 3.40p | 3.70p | 3.34p | 3.45p | 4141501 |
08/07/2019 | 2.85p | 3.87p | 2.80p | 3.40p | 19476160 |
05/07/2019 | 2.30p | 3.20p | 2.29p | 2.85p | 9279701 |
04/07/2019 | 2.25p | 2.30p | 2.20p | 2.30p | 1120375 |
03/07/2019 | 2.20p | 2.30p | 2.16p | 2.25p | 724537 |
02/07/2019 | 2.20p | 2.30p | 2.14p | 2.20p | 640997 |
01/07/2019 | 2.25p | 2.30p | 2.10p | 2.20p | 1461370 |
28/06/2019 | 2.20p | 2.30p | 2.16p | 2.20p | 623314 |
27/06/2019 | 2.20p | 2.20p | 2.16p | 2.20p | 60743 |
26/06/2019 | 2.20p | 2.20p | 2.10p | 2.15p | 853762 |
25/06/2019 | 2.20p | 2.29p | 2.15p | 2.20p | 279785 |
24/06/2019 | 2.20p | 2.29p | 2.16p | 2.20p | 110598 |
21/06/2019 | 2.20p | 2.29p | 2.12p | 2.20p | 1181004 |
20/06/2019 | 2.30p | 2.30p | 2.10p | 2.20p | 828409 |
19/06/2019 | 2.30p | 2.30p | 2.21p | 2.30p | 614837 |
18/06/2019 | 2.30p | 2.40p | 2.20p | 2.30p | 1219518 |
17/06/2019 | 2.30p | 2.32p | 2.22p | 2.30p | 1524183 |
14/06/2019 | 2.30p | 2.32p | 2.22p | 2.30p | 1053799 |
13/06/2019 | 2.30p | 2.32p | 2.24p | 2.30p | 324522 |
12/06/2019 | 2.35p | 2.35p | 2.23p | 2.30p | 1124026 |
11/06/2019 | 2.35p | 2.35p | 2.30p | 2.35p | 657114 |
10/06/2019 | 2.50p | 2.58p | 2.30p | 2.35p | 1959371 |
07/06/2019 | 2.50p | 2.60p | 2.43p | 2.50p | 927061 |
06/06/2019 | 2.55p | 2.60p | 2.42p | 2.50p | 1142123 |
05/06/2019 | 2.55p | 2.58p | 2.50p | 2.55p | 563025 |
04/06/2019 | 2.70p | 2.80p | 2.42p | 2.55p | 1001902 |
03/06/2019 | 2.90p | 2.95p | 2.55p | 2.70p | 1748006 |
31/05/2019 | 2.80p | 3.17p | 2.73p | 2.90p | 2710308 |
30/05/2019 | 2.40p | 2.90p | 2.40p | 2.80p | 8430808 |
29/05/2019 | 2.45p | 2.50p | 2.30p | 2.40p | 2675886 |
28/05/2019 | 2.50p | 2.60p | 2.43p | 2.45p | 3298924 |
24/05/2019 | 2.65p | 2.65p | 2.45p | 2.50p | 3464660 |
23/05/2019 | 2.65p | 2.69p | 2.60p | 2.65p | 728846 |
22/05/2019 | 2.65p | 2.69p | 2.63p | 2.65p | 429371 |
21/05/2019 | 2.75p | 2.78p | 2.62p | 2.65p | 1124815 |
20/05/2019 | 2.80p | 2.85p | 2.70p | 2.75p | 3152979 |
17/05/2019 | 2.75p | 2.90p | 2.62p | 2.75p | 635460 |
16/05/2019 | 2.75p | 2.90p | 2.60p | 2.75p | 6804962 |
15/05/2019 | 2.80p | 2.80p | 2.60p | 2.75p | 415965 |
14/05/2019 | 2.80p | 2.83p | 2.70p | 2.80p | 148945 |
13/05/2019 | 2.80p | 2.80p | 2.70p | 2.80p | 355912 |
10/05/2019 | 2.80p | 2.85p | 2.75p | 2.80p | 243279 |
09/05/2019 | 2.85p | 2.85p | 2.80p | 2.80p | 289558 |
08/05/2019 | 2.85p | 2.85p | 2.80p | 2.85p | 125358 |
07/05/2019 | 2.70p | 2.85p | 2.62p | 2.85p | 620461 |
03/05/2019 | 2.80p | 2.85p | 2.62p | 2.70p | 519975 |
02/05/2019 | 2.80p | 2.90p | 2.70p | 2.80p | 531253 |
01/05/2019 | 2.80p | 2.80p | 2.72p | 2.80p | 538080 |
30/04/2019 | 2.85p | 2.88p | 2.71p | 2.80p | 1091502 |
29/04/2019 | 2.90p | 2.90p | 2.80p | 2.85p | 701017 |
26/04/2019 | 2.95p | 3.02p | 2.83p | 2.84p | 729413 |
25/04/2019 | 2.95p | 3.10p | 2.80p | 2.95p | 742543 |
24/04/2019 | 2.95p | 3.08p | 2.95p | 2.95p | 314615 |
23/04/2019 | 2.95p | 3.08p | 2.87p | 2.95p | 990457 |
18/04/2019 | 3.00p | 3.06p | 2.85p | 2.95p | 2262226 |
17/04/2019 | 2.85p | 3.03p | 2.84p | 3.00p | 943486 |
16/04/2019 | 2.85p | 2.90p | 2.75p | 2.85p | 587508 |
15/04/2019 | 2.90p | 3.00p | 2.80p | 2.85p | 1871076 |
12/04/2019 | 3.00p | 3.00p | 2.71p | 2.90p | 1691334 |
11/04/2019 | 2.90p | 3.00p | 2.85p | 2.95p | 470863 |
10/04/2019 | 3.05p | 3.08p | 2.88p | 2.90p | 849458 |
09/04/2019 | 3.05p | 3.10p | 3.00p | 3.05p | 406916 |
08/04/2019 | 2.85p | 3.10p | 2.80p | 3.05p | 3120445 |
05/04/2019 | 2.80p | 2.92p | 2.62p | 2.85p | 1132109 |
04/04/2019 | 2.75p | 2.88p | 2.60p | 2.74p | 871790 |
03/04/2019 | 2.90p | 2.90p | 2.72p | 2.85p | 159671 |
02/04/2019 | 2.95p | 2.95p | 2.82p | 2.90p | 627537 |
01/04/2019 | 3.00p | 3.07p | 2.93p | 2.95p | 334109 |
29/03/2019 | 3.00p | 3.07p | 2.95p | 3.00p | 146157 |
28/03/2019 | 2.95p | 3.05p | 2.79p | 3.00p | 1751429 |
27/03/2019 | 3.08p | 3.08p | 2.90p | 2.95p | 695225 |
26/03/2019 | 3.35p | 3.35p | 3.00p | 3.08p | 2974135 |
25/03/2019 | 3.35p | 3.40p | 3.30p | 3.35p | 322752 |
22/03/2019 | 3.30p | 3.40p | 3.24p | 3.35p | 799193 |
21/03/2019 | 3.30p | 3.40p | 3.21p | 3.30p | 726420 |
20/03/2019 | 3.30p | 3.30p | 3.20p | 3.30p | 76078 |
19/03/2019 | 3.30p | 3.35p | 3.25p | 3.30p | 235488 |
18/03/2019 | 3.25p | 3.40p | 3.20p | 3.30p | 913940 |
15/03/2019 | 3.55p | 3.55p | 3.20p | 3.25p | 2603871 |
14/03/2019 | 3.70p | 3.77p | 3.45p | 3.55p | 477460 |
13/03/2019 | 3.85p | 3.85p | 3.50p | 3.70p | 1593851 |
12/03/2019 | 3.90p | 3.96p | 3.70p | 3.85p | 1301605 |
11/03/2019 | 3.55p | 4.00p | 3.50p | 3.90p | 2010514 |
08/03/2019 | 3.88p | 3.88p | 3.41p | 3.55p | 1206831 |
07/03/2019 | 3.98p | 4.13p | 3.75p | 3.88p | 1283984 |
06/03/2019 | 3.65p | 4.20p | 3.50p | 3.98p | 1776462 |
05/03/2019 | 3.70p | 4.00p | 3.53p | 3.65p | 2305107 |
04/03/2019 | 3.63p | 3.90p | 3.56p | 3.70p | 2193514 |
01/03/2019 | 3.28p | 3.89p | 3.20p | 3.63p | 3187877 |
28/02/2019 | 3.13p | 3.35p | 3.00p | 3.23p | 1541600 |
27/02/2019 | 3.05p | 3.25p | 2.96p | 3.13p | 870685 |
26/02/2019 | 2.95p | 3.19p | 2.90p | 3.05p | 1890634 |
25/02/2019 | 2.85p | 2.90p | 2.75p | 2.83p | 879548 |
22/02/2019 | 2.95p | 2.95p | 2.80p | 2.85p | 1384855 |
21/02/2019 | 3.13p | 3.15p | 2.88p | 2.95p | 1630191 |
20/02/2019 | 3.13p | 3.15p | 3.00p | 3.13p | 870911 |
19/02/2019 | 3.15p | 3.30p | 3.05p | 3.13p | 3108548 |
18/02/2019 | 3.00p | 3.40p | 2.74p | 3.15p | 11496229 |
15/02/2019 | 2.55p | 3.05p | 2.47p | 2.95p | 7174536 |
14/02/2019 | 2.55p | 2.55p | 2.50p | 2.55p | 406222 |
13/02/2019 | 2.55p | 2.55p | 2.51p | 2.55p | 180755 |
12/02/2019 | 2.55p | 2.57p | 2.51p | 2.55p | 1137659 |
11/02/2019 | 2.48p | 2.59p | 2.48p | 2.55p | 1571019 |
08/02/2019 | 2.60p | 2.60p | 2.45p | 2.48p | 2199987 |
07/02/2019 | 2.60p | 2.60p | 2.50p | 2.60p | 657511 |
06/02/2019 | 2.58p | 2.65p | 2.56p | 2.60p | 412464 |
05/02/2019 | 2.58p | 2.60p | 2.55p | 2.58p | 405158 |
04/02/2019 | 2.80p | 2.80p | 2.50p | 2.58p | 6314485 |
01/02/2019 | 2.80p | 2.80p | 2.72p | 2.80p | 125588 |
31/01/2019 | 2.75p | 2.80p | 2.70p | 2.80p | 762448 |
30/01/2019 | 2.78p | 2.78p | 2.71p | 2.75p | 134193 |
29/01/2019 | 2.78p | 2.80p | 2.75p | 2.78p | 133066 |
28/01/2019 | 2.78p | 2.80p | 2.75p | 2.78p | 345436 |
25/01/2019 | 2.73p | 2.80p | 2.72p | 2.78p | 570609 |
24/01/2019 | 2.68p | 2.68p | 2.65p | 2.68p | 373703 |
23/01/2019 | 2.68p | 2.68p | 2.65p | 2.68p | 215000 |
22/01/2019 | 2.68p | 2.68p | 2.68p | 2.68p | 73022 |
21/01/2019 | 2.73p | 2.73p | 2.55p | 2.68p | 412171 |
18/01/2019 | 2.73p | 2.75p | 2.70p | 2.72p | 493621 |
17/01/2019 | 2.73p | 2.75p | 2.70p | 2.73p | 382810 |
16/01/2019 | 2.85p | 2.85p | 2.65p | 2.73p | 443916 |
15/01/2019 | 2.85p | 2.85p | 2.75p | 2.85p | 255681 |
14/01/2019 | 2.78p | 2.85p | 2.75p | 2.85p | 396513 |
11/01/2019 | 2.78p | 2.78p | 2.45p | 2.78p | 1379972 |
10/01/2019 | 2.90p | 2.90p | 2.45p | 2.85p | 690168 |
09/01/2019 | 2.90p | 3.00p | 2.85p | 2.90p | 50200 |
08/01/2019 | 2.90p | 2.90p | 2.70p | 2.90p | 513052 |
07/01/2019 | 2.95p | 3.00p | 2.80p | 2.90p | 387030 |
04/01/2019 | 2.95p | 3.00p | 2.90p | 2.95p | 153329 |
03/01/2019 | 2.95p | 3.00p | 2.90p | 2.95p | 41775 |
02/01/2019 | 2.95p | 2.95p | 2.90p | 2.95p | 36172 |
31/12/2018 | 2.95p | 2.95p | 2.90p | 2.95p | 28000 |
28/12/2018 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
27/12/2018 | 2.95p | 2.95p | 2.90p | 2.95p | 39264 |
24/12/2018 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
21/12/2018 | 2.90p | 2.90p | 2.85p | 2.90p | 3333 |
20/12/2018 | 2.90p | 2.90p | 2.90p | 2.90p | 217241 |
19/12/2018 | 2.95p | 2.95p | 2.80p | 2.90p | 127162 |
18/12/2018 | 2.95p | 2.95p | 2.85p | 2.95p | 42301 |
17/12/2018 | 2.95p | 2.95p | 2.90p | 2.95p | 60880 |
14/12/2018 | 2.95p | 2.95p | 2.90p | 2.95p | 365604 |
13/12/2018 | 3.00p | 3.08p | 2.90p | 2.95p | 224293 |
12/12/2018 | 3.00p | 3.00p | 2.90p | 3.00p | 93889 |
11/12/2018 | 2.95p | 3.00p | 2.80p | 3.00p | 1079277 |
10/12/2018 | 2.95p | 3.10p | 2.80p | 2.95p | 839022 |
07/12/2018 | 3.00p | 3.10p | 2.80p | 2.95p | 3240811 |
06/12/2018 | 2.95p | 2.95p | 2.80p | 2.95p | 36784 |
05/12/2018 | 2.95p | 3.10p | 2.80p | 2.95p | 404671 |
04/12/2018 | 2.95p | 3.00p | 2.95p | 2.95p | 379000 |
03/12/2018 | 2.95p | 3.09p | 2.81p | 2.95p | 510339 |
30/11/2018 | 2.90p | 3.00p | 2.90p | 2.90p | 1015279 |
29/11/2018 | 2.65p | 2.98p | 2.65p | 2.90p | 777019 |
28/11/2018 | 2.85p | 2.88p | 2.60p | 2.65p | 1373461 |
27/11/2018 | 3.00p | 3.00p | 2.70p | 2.85p | 539099 |
26/11/2018 | 3.00p | 3.00p | 2.90p | 3.00p | 709272 |
23/11/2018 | 3.00p | 3.00p | 2.92p | 3.00p | 361733 |
22/11/2018 | 3.05p | 3.05p | 2.92p | 3.00p | 295291 |
21/11/2018 | 3.10p | 3.20p | 2.90p | 3.00p | 538995 |
20/11/2018 | 3.15p | 3.42p | 2.92p | 3.05p | 629774 |
19/11/2018 | 3.60p | 3.80p | 3.40p | 3.60p | 680072 |
16/11/2018 | 3.70p | 3.70p | 3.42p | 3.60p | 365690 |
15/11/2018 | 3.70p | 3.79p | 3.55p | 3.70p | 66811 |
14/11/2018 | 3.70p | 3.80p | 3.51p | 3.70p | 249779 |
13/11/2018 | 3.70p | 3.80p | 3.50p | 3.70p | 638350 |
12/11/2018 | 3.55p | 3.90p | 3.38p | 3.70p | 354201 |
*Close Price adjusted for both dividends and splits