Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2018 | 2.35p | 2.35p | 2.21p | 2.23p | 1099726 |
19/01/2018 | 2.45p | 2.70p | 2.23p | 2.35p | 4703088 |
18/01/2018 | 2.35p | 2.50p | 2.30p | 2.31p | 920141 |
17/01/2018 | 2.75p | 2.75p | 2.23p | 2.35p | 2496956 |
16/01/2018 | 2.62p | 2.88p | 2.39p | 2.55p | 3880710 |
15/01/2018 | 4.00p | 4.55p | 2.62p | 2.62p | 21201796 |
12/01/2018 | 2.60p | 3.48p | 2.60p | 3.25p | 2839652 |
11/01/2018 | 2.60p | 2.94p | 2.53p | 2.60p | 2002777 |
10/01/2018 | 2.70p | 2.82p | 2.50p | 2.60p | 917684 |
09/01/2018 | 2.90p | 2.94p | 2.70p | 2.70p | 1111694 |
08/01/2018 | 2.35p | 3.30p | 2.35p | 2.90p | 5244907 |
05/01/2018 | 2.10p | 3.00p | 1.95p | 2.35p | 2079374 |
04/01/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 76286 |
03/01/2018 | 2.20p | 2.20p | 1.90p | 2.10p | 356631 |
02/01/2018 | 2.20p | 2.30p | 1.99p | 2.20p | 413344 |
29/12/2017 | 2.20p | 2.20p | 2.06p | 2.20p | 44011 |
28/12/2017 | 2.18p | 2.35p | 2.05p | 2.20p | 385375 |
27/12/2017 | 2.18p | 2.33p | 2.07p | 2.18p | 72573 |
22/12/2017 | 2.38p | 2.40p | 2.07p | 2.18p | 1702014 |
21/12/2017 | 2.25p | 2.50p | 2.20p | 2.38p | 455776 |
20/12/2017 | 2.13p | 2.68p | 2.10p | 2.25p | 2793753 |
19/12/2017 | 2.13p | 2.15p | 2.00p | 2.13p | 176176 |
18/12/2017 | 2.13p | 2.18p | 2.03p | 2.13p | 265411 |
15/12/2017 | 2.13p | 2.18p | 2.00p | 2.13p | 612818 |
14/12/2017 | 2.13p | 2.18p | 2.00p | 2.13p | 158898 |
13/12/2017 | 2.13p | 2.18p | 2.00p | 2.13p | 68557 |
12/12/2017 | 2.13p | 2.25p | 2.00p | 2.13p | 814309 |
11/12/2017 | 2.38p | 2.38p | 2.13p | 2.13p | 1249839 |
08/12/2017 | 2.50p | 2.50p | 2.21p | 2.38p | 167052 |
07/12/2017 | 2.50p | 2.50p | 2.27p | 2.50p | 294147 |
06/12/2017 | 2.50p | 2.60p | 2.49p | 2.50p | 309387 |
05/12/2017 | 2.38p | 2.75p | 2.32p | 2.50p | 1335354 |
04/12/2017 | 2.13p | 2.70p | 2.13p | 2.38p | 1173089 |
01/12/2017 | 2.13p | 2.20p | 2.08p | 2.13p | 707653 |
30/11/2017 | 2.25p | 2.25p | 2.05p | 2.13p | 830373 |
29/11/2017 | 2.13p | 2.40p | 2.13p | 2.25p | 1945885 |
28/11/2017 | 2.13p | 2.19p | 2.13p | 2.13p | 699698 |
27/11/2017 | 2.13p | 2.23p | 2.13p | 2.13p | 947548 |
24/11/2017 | 2.00p | 2.50p | 2.00p | 2.13p | 1021710 |
23/11/2017 | 2.00p | 2.00p | 1.90p | 2.00p | 75450 |
22/11/2017 | 2.00p | 2.25p | 1.90p | 2.00p | 80621 |
21/11/2017 | 2.00p | 2.00p | 1.90p | 2.00p | 5683 |
20/11/2017 | 2.00p | 2.00p | 1.89p | 2.00p | 10239 |
17/11/2017 | 1.88p | 2.00p | 1.88p | 2.00p | 219575 |
16/11/2017 | 2.00p | 2.00p | 1.83p | 1.88p | 1032873 |
15/11/2017 | 2.00p | 2.00p | 1.87p | 2.00p | 70242 |
14/11/2017 | 1.88p | 2.00p | 1.87p | 2.00p | 131307 |
13/11/2017 | 1.88p | 2.20p | 1.86p | 1.88p | 52302 |
10/11/2017 | 2.00p | 2.00p | 1.83p | 1.88p | 1222726 |
09/11/2017 | 2.00p | 2.00p | 1.83p | 2.00p | 496523 |
08/11/2017 | 2.00p | 2.15p | 2.00p | 2.00p | 22977 |
07/11/2017 | 2.00p | 2.18p | 2.00p | 2.00p | 74059 |
06/11/2017 | 2.00p | 2.20p | 1.83p | 2.00p | 96166 |
03/11/2017 | 2.00p | 2.13p | 1.80p | 2.00p | 259237 |
02/11/2017 | 2.25p | 2.30p | 1.52p | 2.00p | 1364698 |
01/11/2017 | 1.88p | 2.55p | 1.88p | 2.25p | 676097 |
31/10/2017 | 1.88p | 1.91p | 1.88p | 1.88p | 600000 |
30/10/2017 | 1.88p | 1.90p | 1.75p | 1.88p | 459524 |
27/10/2017 | 1.88p | 1.91p | 1.70p | 1.88p | 991211 |
26/10/2017 | 1.88p | 1.88p | 1.75p | 1.88p | 112007 |
25/10/2017 | 1.88p | 1.88p | 1.65p | 1.88p | 914153 |
24/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 10029 |
23/10/2017 | 1.88p | 1.88p | 1.63p | 1.88p | 384970 |
20/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
19/10/2017 | 1.88p | 2.00p | 1.75p | 1.88p | 544056 |
18/10/2017 | 2.00p | 2.85p | 1.76p | 1.88p | 6847712 |
17/10/2017 | 2.00p | 2.00p | 1.76p | 2.00p | 85745 |
16/10/2017 | 1.88p | 2.12p | 1.76p | 2.00p | 562471 |
13/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 44642 |
12/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 341427 |
11/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 254364 |
10/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 162304 |
09/10/2017 | 2.00p | 1.88p | 1.88p | 1.88p | 0 |
06/10/2017 | 1.88p | 2.00p | 1.88p | 1.88p | 331685 |
05/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 130081 |
04/10/2017 | 2.00p | 2.00p | 1.88p | 1.88p | 1084057 |
03/10/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 50278 |
02/10/2017 | 2.13p | 2.13p | 2.00p | 2.00p | 164551 |
29/09/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
28/09/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 5000 |
27/09/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 30000 |
26/09/2017 | 2.13p | 2.13p | 1.88p | 2.13p | 703519 |
25/09/2017 | 2.25p | 2.25p | 2.13p | 2.13p | 1059818 |
22/09/2017 | 2.25p | 2.25p | 2.13p | 2.25p | 1117313 |
21/09/2017 | 2.38p | 2.38p | 2.13p | 2.25p | 690102 |
20/09/2017 | 2.63p | 2.63p | 2.25p | 2.38p | 2468652 |
19/09/2017 | 2.88p | 2.88p | 2.63p | 2.63p | 388983 |
18/09/2017 | 2.75p | 3.00p | 2.75p | 2.88p | 855580 |
15/09/2017 | 2.75p | 2.88p | 2.75p | 2.75p | 919192 |
14/09/2017 | 2.63p | 2.75p | 2.63p | 2.75p | 1525596 |
13/09/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 481568 |
12/09/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 470312 |
11/09/2017 | 2.38p | 2.63p | 2.38p | 2.63p | 1673247 |
08/09/2017 | 2.63p | 2.63p | 2.38p | 2.38p | 554297 |
07/09/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 653438 |
06/09/2017 | 2.38p | 2.75p | 2.38p | 2.63p | 1411092 |
05/09/2017 | 2.38p | 2.50p | 2.38p | 2.38p | 960329 |
04/09/2017 | 2.38p | 2.50p | 2.38p | 2.38p | 542951 |
01/09/2017 | 2.25p | 2.88p | 2.25p | 2.38p | 5457719 |
31/08/2017 | 2.38p | 2.38p | 2.13p | 2.25p | 2226740 |
30/08/2017 | 3.13p | 3.13p | 2.38p | 2.38p | 1560253 |
29/08/2017 | 2.38p | 3.38p | 2.38p | 3.13p | 9744632 |
25/08/2017 | 2.00p | 2.75p | 2.13p | 2.38p | 3810735 |
24/08/2017 | 2.00p | 2.13p | 2.00p | 2.13p | 1254717 |
23/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 11789 |
22/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 2192 |
21/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
18/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 36475 |
17/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
16/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
15/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 83440 |
14/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 381527 |
11/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 5683 |
10/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 61067 |
09/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 56347 |
08/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 622455 |
07/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 186528 |
04/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 63081 |
03/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
02/08/2017 | 1.88p | 2.00p | 1.88p | 2.00p | 1294949 |
01/08/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
31/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 156388 |
28/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 10000 |
27/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 232629 |
26/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 118388 |
25/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 15222 |
24/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 155711 |
21/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 152885 |
20/07/2017 | 2.00p | 2.00p | 1.88p | 1.88p | 672440 |
19/07/2017 | 1.88p | 2.00p | 1.88p | 2.00p | 532380 |
18/07/2017 | 2.00p | 2.00p | 1.88p | 1.88p | 667765 |
17/07/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
14/07/2017 | 2.13p | 2.13p | 1.88p | 2.00p | 702131 |
13/07/2017 | 2.13p | 2.13p | 1.88p | 2.13p | 1620516 |
12/07/2017 | 3.00p | 2.88p | 2.13p | 2.13p | 3559035 |
11/07/2017 | 2.38p | 3.13p | 2.38p | 2.88p | 5818603 |
10/07/2017 | 2.13p | 2.38p | 2.13p | 2.38p | 1057781 |
07/07/2017 | 2.25p | 2.25p | 2.13p | 2.13p | 931055 |
06/07/2017 | 2.25p | 2.25p | 2.25p | 2.25p | 447634 |
05/07/2017 | 2.75p | 2.75p | 2.25p | 2.25p | 1616400 |
04/07/2017 | 2.13p | 2.88p | 2.13p | 2.63p | 5434086 |
03/07/2017 | 2.00p | 2.50p | 2.00p | 2.13p | 3331376 |
30/06/2017 | 2.13p | 2.13p | 1.88p | 2.00p | 2595923 |
29/06/2017 | 2.00p | 2.25p | 2.00p | 2.13p | 2567179 |
28/06/2017 | 1.88p | 2.00p | 1.88p | 2.00p | 668452 |
27/06/2017 | 2.00p | 2.00p | 1.88p | 1.88p | 14921 |
26/06/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 220965 |
23/06/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 533837 |
22/06/2017 | 2.38p | 2.50p | 1.88p | 2.00p | 0 |
21/06/2017 | 1.63p | 2.63p | 1.63p | 2.50p | 0 |
20/06/2017 | 1.75p | 1.75p | 1.63p | 1.63p | 0 |
19/06/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
16/06/2017 | 1.88p | 1.88p | 1.75p | 1.75p | 64642 |
15/06/2017 | 1.88p | 1.88p | 1.75p | 1.88p | 33977 |
14/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
13/06/2017 | 1.88p | 1.88p | 1.75p | 1.88p | 150000 |
12/06/2017 | 2.00p | 2.00p | 1.53p | 1.88p | 518035 |
09/06/2017 | 1.63p | 2.25p | 1.63p | 2.00p | 7228918 |
08/06/2017 | 1.63p | 1.65p | 1.51p | 1.63p | 753967 |
07/06/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 3027 |
06/06/2017 | 1.63p | 1.63p | 1.40p | 1.63p | 65218 |
05/06/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 8262 |
02/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
01/06/2017 | 1.63p | 1.63p | 1.55p | 1.63p | 15646 |
31/05/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
30/05/2017 | 1.63p | 1.75p | 1.63p | 1.63p | 0 |
26/05/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 5413 |
25/05/2017 | 1.63p | 1.75p | 1.50p | 1.63p | 3681 |
24/05/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 6483 |
23/05/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
22/05/2017 | 1.63p | 1.75p | 1.50p | 1.63p | 99167 |
19/05/2017 | 1.63p | 1.63p | 1.45p | 1.63p | 27718 |
18/05/2017 | 1.63p | 1.75p | 1.63p | 1.63p | 0 |
17/05/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 32513 |
16/05/2017 | 1.63p | 1.70p | 1.51p | 1.63p | 36000 |
15/05/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 60000 |
12/05/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 34167 |
11/05/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
10/05/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
09/05/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 40000 |
08/05/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
05/05/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
04/05/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
03/05/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
02/05/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 14579 |
28/04/2017 | 1.75p | 1.75p | 1.74p | 1.75p | 9956 |
27/04/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 37974 |
26/04/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
25/04/2017 | 1.75p | 1.75p | 1.51p | 1.75p | 3000 |
24/04/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
21/04/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
20/04/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 67731 |
19/04/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
18/04/2017 | 1.75p | 1.75p | 1.51p | 1.75p | 2000 |
13/04/2017 | 1.75p | 1.75p | 1.55p | 1.75p | 71023 |
12/04/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
11/04/2017 | 1.88p | 1.88p | 1.75p | 1.75p | 17000 |
10/04/2017 | 1.88p | 1.88p | 1.84p | 1.88p | 70109 |
07/04/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
06/04/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
*Close Price adjusted for both dividends and splits