Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2018 | 3.50p | 3.70p | 3.38p | 3.55p | 254153 |
08/11/2018 | 3.50p | 3.50p | 3.38p | 3.50p | 194298 |
07/11/2018 | 3.50p | 3.70p | 3.38p | 3.50p | 67500 |
06/11/2018 | 3.50p | 3.60p | 3.38p | 3.50p | 245921 |
05/11/2018 | 3.40p | 3.60p | 3.38p | 3.50p | 678653 |
02/11/2018 | 3.40p | 3.50p | 3.22p | 3.40p | 365201 |
01/11/2018 | 3.55p | 3.55p | 3.21p | 3.40p | 272117 |
31/10/2018 | 3.65p | 3.65p | 3.21p | 3.55p | 566436 |
30/10/2018 | 3.65p | 3.75p | 3.41p | 3.65p | 367008 |
29/10/2018 | 3.55p | 3.77p | 3.40p | 3.65p | 161800 |
26/10/2018 | 3.70p | 3.70p | 3.40p | 3.55p | 134901 |
25/10/2018 | 3.70p | 3.70p | 3.40p | 3.70p | 45024 |
24/10/2018 | 3.70p | 3.80p | 3.50p | 3.70p | 186571 |
23/10/2018 | 3.80p | 3.90p | 3.44p | 3.70p | 262638 |
22/10/2018 | 3.90p | 3.92p | 3.61p | 3.80p | 210210 |
19/10/2018 | 3.90p | 3.90p | 3.90p | 3.90p | 5500 |
18/10/2018 | 4.00p | 4.00p | 3.81p | 3.90p | 30076 |
17/10/2018 | 4.00p | 4.20p | 4.00p | 4.00p | 24000 |
16/10/2018 | 4.00p | 4.20p | 3.81p | 4.15p | 383229 |
15/10/2018 | 3.95p | 4.19p | 3.71p | 4.00p | 496782 |
12/10/2018 | 3.98p | 4.00p | 3.75p | 3.95p | 24551 |
11/10/2018 | 3.98p | 3.98p | 3.75p | 3.98p | 110881 |
10/10/2018 | 3.98p | 4.11p | 3.75p | 3.98p | 272457 |
09/10/2018 | 3.98p | 3.98p | 3.80p | 3.98p | 2928 |
08/10/2018 | 3.88p | 3.99p | 3.77p | 3.98p | 155836 |
05/10/2018 | 4.25p | 4.25p | 3.76p | 3.88p | 665508 |
04/10/2018 | 4.25p | 4.25p | 4.05p | 4.25p | 188797 |
03/10/2018 | 4.00p | 4.40p | 3.85p | 4.25p | 679974 |
02/10/2018 | 4.00p | 4.00p | 3.85p | 4.00p | 8822 |
01/10/2018 | 4.00p | 4.20p | 3.85p | 4.00p | 197816 |
28/09/2018 | 4.00p | 4.08p | 3.82p | 4.00p | 235833 |
27/09/2018 | 4.00p | 4.00p | 3.82p | 4.00p | 29366 |
26/09/2018 | 4.00p | 4.10p | 3.82p | 4.00p | 70324 |
25/09/2018 | 4.00p | 4.00p | 3.82p | 4.00p | 49225 |
24/09/2018 | 3.95p | 4.19p | 3.81p | 4.00p | 898535 |
21/09/2018 | 4.00p | 4.09p | 3.75p | 3.95p | 1374494 |
20/09/2018 | 4.40p | 4.40p | 4.00p | 4.00p | 393922 |
19/09/2018 | 4.40p | 4.55p | 4.25p | 4.40p | 14923 |
18/09/2018 | 4.40p | 4.40p | 4.20p | 4.40p | 133403 |
17/09/2018 | 4.40p | 4.40p | 4.38p | 4.40p | 242591 |
14/09/2018 | 4.40p | 4.59p | 4.33p | 4.40p | 55161 |
13/09/2018 | 4.25p | 4.50p | 4.25p | 4.40p | 347005 |
12/09/2018 | 3.75p | 4.50p | 3.63p | 4.25p | 625589 |
11/09/2018 | 3.75p | 3.87p | 3.60p | 3.75p | 182000 |
10/09/2018 | 3.75p | 3.75p | 3.60p | 3.75p | 72487 |
07/09/2018 | 3.75p | 3.90p | 3.60p | 3.75p | 38244 |
06/09/2018 | 3.75p | 3.99p | 3.60p | 3.75p | 76452 |
05/09/2018 | 3.63p | 3.95p | 3.60p | 3.75p | 564607 |
04/09/2018 | 3.50p | 3.75p | 3.05p | 3.63p | 863243 |
03/09/2018 | 3.85p | 3.98p | 3.70p | 3.85p | 48567 |
31/08/2018 | 3.88p | 4.00p | 3.75p | 3.85p | 807549 |
30/08/2018 | 3.88p | 4.00p | 3.76p | 3.88p | 33006 |
29/08/2018 | 3.88p | 3.98p | 3.76p | 3.88p | 26704 |
28/08/2018 | 3.88p | 3.98p | 3.76p | 3.88p | 179426 |
24/08/2018 | 3.88p | 4.00p | 3.81p | 3.88p | 210500 |
23/08/2018 | 3.88p | 4.00p | 3.76p | 3.88p | 221749 |
22/08/2018 | 3.88p | 3.99p | 3.76p | 3.88p | 130162 |
21/08/2018 | 4.03p | 4.03p | 3.80p | 3.88p | 810330 |
20/08/2018 | 4.13p | 4.13p | 3.86p | 4.03p | 140115 |
17/08/2018 | 4.13p | 4.20p | 4.00p | 4.13p | 213190 |
16/08/2018 | 4.13p | 4.20p | 4.01p | 4.13p | 133062 |
15/08/2018 | 4.25p | 4.25p | 3.86p | 4.13p | 859554 |
14/08/2018 | 4.25p | 4.40p | 4.08p | 4.25p | 185504 |
13/08/2018 | 4.25p | 4.25p | 4.15p | 4.25p | 133652 |
10/08/2018 | 4.25p | 4.49p | 4.15p | 4.25p | 184574 |
09/08/2018 | 4.25p | 4.47p | 4.06p | 4.25p | 374782 |
08/08/2018 | 4.25p | 4.25p | 4.06p | 4.25p | 534715 |
07/08/2018 | 4.25p | 4.49p | 4.06p | 4.25p | 128427 |
06/08/2018 | 4.13p | 4.25p | 4.01p | 4.25p | 193355 |
03/08/2018 | 4.13p | 4.25p | 4.01p | 4.13p | 67078 |
02/08/2018 | 4.13p | 4.25p | 4.01p | 4.13p | 72570 |
01/08/2018 | 4.63p | 4.70p | 4.00p | 4.13p | 943217 |
31/07/2018 | 4.75p | 4.75p | 4.55p | 4.63p | 99000 |
30/07/2018 | 4.75p | 4.99p | 4.70p | 4.75p | 117590 |
27/07/2018 | 4.53p | 5.00p | 4.38p | 4.75p | 844084 |
26/07/2018 | 4.20p | 4.60p | 4.20p | 4.53p | 377264 |
25/07/2018 | 4.20p | 4.36p | 4.09p | 4.20p | 155916 |
24/07/2018 | 4.20p | 4.22p | 4.05p | 4.20p | 64921 |
23/07/2018 | 4.20p | 4.30p | 4.05p | 4.15p | 207009 |
20/07/2018 | 4.35p | 4.35p | 4.19p | 4.20p | 871378 |
19/07/2018 | 4.20p | 4.35p | 4.15p | 4.35p | 186274 |
18/07/2018 | 4.35p | 4.35p | 4.20p | 4.20p | 120161 |
17/07/2018 | 4.30p | 4.50p | 4.15p | 4.35p | 472373 |
16/07/2018 | 4.63p | 4.75p | 4.20p | 4.30p | 256024 |
13/07/2018 | 4.05p | 4.73p | 3.88p | 4.73p | 1665424 |
12/07/2018 | 4.65p | 4.73p | 4.00p | 4.05p | 896130 |
11/07/2018 | 4.55p | 4.68p | 4.31p | 4.55p | 398150 |
10/07/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
09/07/2018 | 4.55p | 4.68p | 4.40p | 4.55p | 89798 |
06/07/2018 | 4.55p | 4.80p | 4.40p | 4.55p | 438599 |
05/07/2018 | 4.50p | 4.70p | 4.42p | 4.55p | 253276 |
04/07/2018 | 4.50p | 4.70p | 4.35p | 4.50p | 303355 |
03/07/2018 | 4.50p | 4.50p | 4.35p | 4.50p | 1564 |
02/07/2018 | 4.50p | 4.60p | 4.38p | 4.50p | 227630 |
29/06/2018 | 4.50p | 4.60p | 4.35p | 4.50p | 344711 |
28/06/2018 | 4.50p | 4.60p | 4.35p | 4.50p | 143526 |
27/06/2018 | 4.40p | 4.60p | 4.30p | 4.50p | 356877 |
26/06/2018 | 4.40p | 4.40p | 4.32p | 4.40p | 11767 |
25/06/2018 | 4.40p | 4.40p | 4.35p | 4.40p | 39832 |
22/06/2018 | 4.40p | 4.45p | 4.35p | 4.40p | 63238 |
21/06/2018 | 4.40p | 4.48p | 4.35p | 4.40p | 342743 |
20/06/2018 | 4.65p | 4.65p | 4.30p | 4.40p | 532237 |
19/06/2018 | 4.80p | 4.80p | 4.50p | 4.65p | 169431 |
18/06/2018 | 4.80p | 4.88p | 4.73p | 4.80p | 55430 |
15/06/2018 | 4.75p | 5.00p | 4.57p | 4.80p | 796600 |
14/06/2018 | 5.05p | 5.20p | 4.57p | 4.75p | 198373 |
13/06/2018 | 4.90p | 5.05p | 4.83p | 5.05p | 643798 |
12/06/2018 | 4.90p | 5.00p | 4.81p | 4.90p | 79266 |
11/06/2018 | 4.70p | 5.12p | 4.60p | 4.90p | 1097544 |
08/06/2018 | 4.70p | 4.80p | 4.65p | 4.70p | 100953 |
07/06/2018 | 4.65p | 4.80p | 4.50p | 4.70p | 962970 |
06/06/2018 | 4.65p | 4.80p | 4.50p | 4.65p | 720103 |
05/06/2018 | 4.75p | 5.50p | 4.65p | 4.65p | 2673894 |
04/06/2018 | 4.25p | 4.45p | 4.00p | 4.25p | 458656 |
01/06/2018 | 4.25p | 4.50p | 4.03p | 4.25p | 597806 |
31/05/2018 | 4.40p | 4.43p | 4.19p | 4.25p | 581251 |
30/05/2018 | 4.40p | 4.43p | 4.31p | 4.40p | 201829 |
29/05/2018 | 4.53p | 4.53p | 4.30p | 4.40p | 341057 |
25/05/2018 | 4.53p | 4.93p | 4.39p | 4.53p | 739857 |
24/05/2018 | 4.38p | 4.53p | 4.05p | 4.53p | 366643 |
23/05/2018 | 4.58p | 4.90p | 4.40p | 4.50p | 860558 |
22/05/2018 | 4.45p | 4.77p | 4.40p | 4.58p | 584226 |
21/05/2018 | 3.95p | 4.60p | 3.86p | 4.55p | 1136020 |
18/05/2018 | 3.95p | 4.10p | 3.85p | 3.95p | 500605 |
17/05/2018 | 3.95p | 4.00p | 3.85p | 3.95p | 415335 |
16/05/2018 | 3.95p | 4.00p | 3.85p | 3.95p | 83748 |
15/05/2018 | 4.00p | 4.10p | 3.80p | 3.95p | 116968 |
14/05/2018 | 4.15p | 4.30p | 3.80p | 4.00p | 230577 |
11/05/2018 | 3.55p | 4.30p | 3.55p | 4.15p | 1112787 |
10/05/2018 | 3.55p | 3.60p | 3.50p | 3.55p | 66001 |
09/05/2018 | 3.55p | 3.60p | 3.50p | 3.55p | 575692 |
08/05/2018 | 3.55p | 3.60p | 3.52p | 3.55p | 206071 |
04/05/2018 | 3.55p | 3.58p | 3.52p | 3.55p | 415514 |
03/05/2018 | 3.55p | 3.55p | 3.53p | 3.55p | 212500 |
02/05/2018 | 3.55p | 3.60p | 3.55p | 3.55p | 612501 |
01/05/2018 | 3.55p | 3.60p | 3.53p | 3.55p | 326595 |
30/04/2018 | 3.55p | 3.67p | 3.53p | 3.55p | 277099 |
27/04/2018 | 3.55p | 3.60p | 3.51p | 3.55p | 616672 |
26/04/2018 | 3.55p | 3.57p | 3.55p | 3.55p | 590258 |
25/04/2018 | 3.45p | 3.60p | 3.45p | 3.55p | 1035898 |
24/04/2018 | 3.45p | 3.50p | 3.32p | 3.45p | 124097 |
23/04/2018 | 3.45p | 3.52p | 3.45p | 3.45p | 171477 |
20/04/2018 | 3.45p | 3.52p | 3.30p | 3.45p | 152500 |
19/04/2018 | 3.45p | 3.54p | 3.45p | 3.45p | 90000 |
18/04/2018 | 3.45p | 3.54p | 3.30p | 3.45p | 290639 |
17/04/2018 | 3.45p | 3.55p | 3.38p | 3.45p | 50654 |
16/04/2018 | 3.45p | 3.55p | 3.38p | 3.45p | 125593 |
13/04/2018 | 3.50p | 3.58p | 3.37p | 3.45p | 854675 |
12/04/2018 | 3.55p | 3.60p | 3.40p | 3.50p | 560782 |
11/04/2018 | 3.55p | 3.60p | 3.50p | 3.55p | 482494 |
10/04/2018 | 3.40p | 3.60p | 3.38p | 3.55p | 1361773 |
09/04/2018 | 3.45p | 3.60p | 3.36p | 3.40p | 422717 |
06/04/2018 | 3.45p | 3.60p | 3.30p | 3.45p | 418245 |
05/04/2018 | 3.30p | 3.60p | 3.30p | 3.45p | 1159786 |
04/04/2018 | 3.50p | 3.55p | 3.22p | 3.30p | 762900 |
03/04/2018 | 3.25p | 3.60p | 3.25p | 3.45p | 2143979 |
29/03/2018 | 3.25p | 3.45p | 3.13p | 3.25p | 410932 |
28/03/2018 | 3.25p | 3.40p | 3.13p | 3.25p | 402219 |
27/03/2018 | 3.25p | 3.32p | 3.00p | 3.25p | 80060 |
26/03/2018 | 3.25p | 3.32p | 3.05p | 3.25p | 80984 |
23/03/2018 | 3.25p | 3.35p | 3.00p | 3.25p | 950521 |
22/03/2018 | 3.10p | 3.45p | 3.08p | 3.25p | 818165 |
21/03/2018 | 3.43p | 3.43p | 3.00p | 3.10p | 1438772 |
20/03/2018 | 3.43p | 3.60p | 3.30p | 3.43p | 1174671 |
19/03/2018 | 3.43p | 3.57p | 3.25p | 3.43p | 231024 |
16/03/2018 | 3.43p | 3.60p | 3.38p | 3.43p | 778878 |
15/03/2018 | 3.43p | 3.60p | 3.25p | 3.43p | 334878 |
14/03/2018 | 3.55p | 3.70p | 3.30p | 3.43p | 1135861 |
13/03/2018 | 3.60p | 3.61p | 3.50p | 3.55p | 27940 |
12/03/2018 | 3.60p | 3.61p | 3.52p | 3.60p | 90030 |
09/03/2018 | 3.60p | 3.62p | 3.50p | 3.60p | 205383 |
08/03/2018 | 3.60p | 3.64p | 3.50p | 3.60p | 207610 |
07/03/2018 | 3.60p | 3.64p | 3.55p | 3.60p | 144087 |
06/03/2018 | 3.60p | 3.69p | 3.55p | 3.60p | 1233938 |
05/03/2018 | 3.60p | 3.70p | 3.50p | 3.60p | 101858 |
02/03/2018 | 3.70p | 3.72p | 3.50p | 3.60p | 73235 |
01/03/2018 | 3.70p | 3.70p | 3.60p | 3.70p | 262578 |
28/02/2018 | 3.75p | 3.75p | 3.60p | 3.70p | 130012 |
27/02/2018 | 3.85p | 3.88p | 3.70p | 3.75p | 234968 |
26/02/2018 | 4.00p | 4.05p | 3.75p | 3.85p | 306516 |
23/02/2018 | 3.88p | 4.00p | 3.75p | 4.00p | 217930 |
22/02/2018 | 3.88p | 3.95p | 3.78p | 3.88p | 51399 |
21/02/2018 | 4.13p | 4.13p | 3.70p | 3.88p | 867385 |
20/02/2018 | 4.13p | 4.13p | 3.80p | 4.13p | 155371 |
19/02/2018 | 4.13p | 4.13p | 3.77p | 4.13p | 203686 |
16/02/2018 | 3.85p | 3.97p | 3.70p | 3.85p | 247755 |
15/02/2018 | 3.85p | 3.85p | 3.70p | 3.85p | 137983 |
14/02/2018 | 3.85p | 3.90p | 3.73p | 3.85p | 200483 |
13/02/2018 | 4.08p | 4.08p | 3.78p | 3.85p | 464177 |
12/02/2018 | 4.13p | 4.20p | 4.00p | 4.08p | 201613 |
09/02/2018 | 4.13p | 4.40p | 3.59p | 4.13p | 1412493 |
08/02/2018 | 4.13p | 4.25p | 4.00p | 4.13p | 204023 |
07/02/2018 | 4.13p | 4.22p | 4.00p | 4.13p | 442506 |
06/02/2018 | 4.25p | 4.40p | 3.77p | 4.13p | 1042517 |
05/02/2018 | 4.25p | 4.39p | 4.00p | 4.25p | 222698 |
02/02/2018 | 4.35p | 4.44p | 4.10p | 4.25p | 452876 |
01/02/2018 | 4.40p | 4.43p | 4.23p | 4.35p | 556407 |
31/01/2018 | 4.58p | 4.58p | 4.36p | 4.40p | 134848 |
30/01/2018 | 4.58p | 4.58p | 4.42p | 4.58p | 233537 |
29/01/2018 | 4.58p | 4.65p | 4.50p | 4.58p | 162863 |
*Close Price adjusted for both dividends and splits