Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2018 | 1.08p | 1.08p | 1.07p | 1.08p | 710853 |
15/10/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 262152 |
12/10/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 213302 |
11/10/2018 | 1.08p | 1.08p | 1.06p | 1.07p | 198183 |
10/10/2018 | 1.09p | 1.09p | 1.06p | 1.08p | 510816 |
09/10/2018 | 1.09p | 1.09p | 1.07p | 1.09p | 23363 |
08/10/2018 | 1.09p | 1.09p | 1.07p | 1.09p | 651601 |
05/10/2018 | 1.09p | 1.09p | 1.07p | 1.09p | 216016 |
04/10/2018 | 1.09p | 1.09p | 1.07p | 1.09p | 193367 |
03/10/2018 | 1.09p | 1.09p | 1.07p | 1.09p | 900 |
02/10/2018 | 1.09p | 1.09p | 1.07p | 1.09p | 83677 |
01/10/2018 | 1.09p | 1.09p | 1.07p | 1.09p | 424767 |
28/09/2018 | 1.09p | 1.09p | 1.07p | 1.09p | 147380 |
27/09/2018 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
26/09/2018 | 1.09p | 1.09p | 1.04p | 1.09p | 218000 |
25/09/2018 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
24/09/2018 | 1.10p | 1.10p | 1.05p | 1.09p | 427681 |
21/09/2018 | 1.12p | 1.12p | 1.10p | 1.10p | 741510 |
20/09/2018 | 1.12p | 1.12p | 1.10p | 1.12p | 228360 |
19/09/2018 | 1.08p | 1.12p | 1.08p | 1.12p | 1131272 |
18/09/2018 | 1.16p | 1.16p | 1.08p | 1.08p | 916765 |
17/09/2018 | 1.16p | 1.17p | 1.15p | 1.16p | 301352 |
14/09/2018 | 1.16p | 1.16p | 1.16p | 1.16p | 0 |
13/09/2018 | 1.16p | 1.16p | 1.15p | 1.16p | 200000 |
12/09/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 85042 |
11/09/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
10/09/2018 | 1.15p | 1.15p | 1.11p | 1.15p | 80000 |
07/09/2018 | 1.15p | 1.15p | 1.10p | 1.15p | 1175896 |
06/09/2018 | 1.16p | 1.16p | 1.12p | 1.15p | 1105304 |
05/09/2018 | 1.16p | 1.16p | 1.15p | 1.16p | 524778 |
04/09/2018 | 1.16p | 1.16p | 1.15p | 1.16p | 27127 |
03/09/2018 | 1.16p | 1.17p | 1.16p | 1.16p | 43745 |
31/08/2018 | 1.16p | 1.16p | 1.15p | 1.16p | 41640 |
30/08/2018 | 1.16p | 1.16p | 1.16p | 1.16p | 0 |
29/08/2018 | 1.17p | 1.17p | 1.14p | 1.16p | 28565 |
28/08/2018 | 1.17p | 1.17p | 1.16p | 1.17p | 316087 |
24/08/2018 | 1.17p | 1.17p | 1.15p | 1.17p | 367799 |
23/08/2018 | 1.17p | 1.17p | 1.15p | 1.17p | 198382 |
22/08/2018 | 1.17p | 1.17p | 1.15p | 1.17p | 154121 |
21/08/2018 | 1.17p | 1.17p | 1.15p | 1.17p | 160143 |
20/08/2018 | 1.17p | 1.17p | 1.15p | 1.17p | 350500 |
17/08/2018 | 1.17p | 1.17p | 1.17p | 1.17p | 15909 |
16/08/2018 | 1.17p | 1.17p | 1.15p | 1.17p | 7400 |
15/08/2018 | 1.17p | 1.17p | 1.15p | 1.17p | 446694 |
14/08/2018 | 1.17p | 1.17p | 1.15p | 1.17p | 205000 |
13/08/2018 | 1.17p | 1.17p | 1.15p | 1.17p | 278732 |
10/08/2018 | 1.17p | 1.18p | 1.15p | 1.17p | 480198 |
09/08/2018 | 1.17p | 1.18p | 1.17p | 1.17p | 517612 |
08/08/2018 | 1.23p | 1.23p | 1.17p | 1.17p | 824012 |
07/08/2018 | 1.23p | 1.23p | 1.17p | 1.23p | 1835000 |
06/08/2018 | 1.23p | 1.24p | 1.21p | 1.23p | 1254483 |
03/08/2018 | 1.22p | 1.23p | 1.20p | 1.23p | 50836 |
02/08/2018 | 1.22p | 1.23p | 1.18p | 1.22p | 231333 |
01/08/2018 | 1.22p | 1.22p | 1.15p | 1.22p | 524619 |
31/07/2018 | 1.22p | 1.23p | 1.19p | 1.22p | 84437 |
30/07/2018 | 1.22p | 1.22p | 1.22p | 1.22p | 0 |
27/07/2018 | 1.21p | 1.22p | 1.21p | 1.22p | 253484 |
26/07/2018 | 1.24p | 1.24p | 1.18p | 1.21p | 1493496 |
25/07/2018 | 1.26p | 1.26p | 1.24p | 1.24p | 587699 |
24/07/2018 | 1.31p | 1.31p | 1.25p | 1.26p | 1820000 |
23/07/2018 | 1.31p | 1.31p | 1.27p | 1.31p | 220493 |
20/07/2018 | 1.34p | 1.34p | 1.25p | 1.29p | 2000891 |
19/07/2018 | 1.34p | 1.35p | 1.34p | 1.34p | 37000 |
18/07/2018 | 1.34p | 1.34p | 1.34p | 1.34p | 0 |
17/07/2018 | 1.41p | 1.43p | 1.31p | 1.34p | 1090280 |
16/07/2018 | 1.41p | 1.41p | 1.37p | 1.41p | 66700 |
13/07/2018 | 1.41p | 1.41p | 1.41p | 1.41p | 0 |
12/07/2018 | 1.46p | 1.46p | 1.41p | 1.41p | 880322 |
11/07/2018 | 1.46p | 1.46p | 1.43p | 1.46p | 141507 |
10/07/2018 | 1.46p | 1.47p | 1.46p | 1.46p | 57258 |
09/07/2018 | 1.49p | 1.49p | 1.43p | 1.46p | 866978 |
06/07/2018 | 1.48p | 1.49p | 1.42p | 1.49p | 1954597 |
05/07/2018 | 1.45p | 1.49p | 1.44p | 1.47p | 908581 |
04/07/2018 | 1.43p | 1.44p | 1.42p | 1.44p | 1450914 |
03/07/2018 | 1.41p | 1.41p | 1.39p | 1.41p | 763808 |
02/07/2018 | 1.41p | 1.42p | 1.39p | 1.41p | 542623 |
29/06/2018 | 1.38p | 1.43p | 1.38p | 1.41p | 872998 |
28/06/2018 | 1.38p | 1.38p | 1.37p | 1.38p | 50000 |
27/06/2018 | 1.39p | 1.39p | 1.37p | 1.38p | 194157 |
26/06/2018 | 1.38p | 1.39p | 1.37p | 1.39p | 877582 |
25/06/2018 | 1.38p | 1.39p | 1.36p | 1.38p | 117896 |
22/06/2018 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
21/06/2018 | 1.38p | 1.39p | 1.36p | 1.38p | 357490 |
20/06/2018 | 1.38p | 1.38p | 1.36p | 1.38p | 37717 |
19/06/2018 | 1.36p | 1.38p | 1.36p | 1.38p | 275000 |
18/06/2018 | 1.35p | 1.38p | 1.35p | 1.36p | 117326 |
15/06/2018 | 1.33p | 1.35p | 1.33p | 1.35p | 31354 |
14/06/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 123312 |
13/06/2018 | 1.36p | 1.36p | 1.33p | 1.33p | 1211965 |
12/06/2018 | 1.36p | 1.36p | 1.35p | 1.36p | 350000 |
11/06/2018 | 1.36p | 1.36p | 1.35p | 1.36p | 242020 |
08/06/2018 | 1.36p | 1.36p | 1.35p | 1.36p | 191672 |
07/06/2018 | 1.36p | 1.36p | 1.35p | 1.36p | 900000 |
06/06/2018 | 1.34p | 1.36p | 1.33p | 1.36p | 266020 |
05/06/2018 | 1.34p | 1.34p | 1.33p | 1.34p | 75439 |
04/06/2018 | 1.30p | 1.40p | 1.30p | 1.34p | 2752458 |
01/06/2018 | 1.43p | 1.43p | 1.33p | 1.33p | 1394691 |
31/05/2018 | 1.41p | 1.43p | 1.41p | 1.43p | 0 |
30/05/2018 | 1.43p | 1.43p | 1.40p | 1.41p | 332143 |
29/05/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 438790 |
25/05/2018 | 1.43p | 1.43p | 1.42p | 1.43p | 150000 |
24/05/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 329058 |
23/05/2018 | 1.43p | 1.43p | 1.36p | 1.43p | 474735 |
22/05/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 4903 |
21/05/2018 | 1.43p | 1.44p | 1.40p | 1.43p | 741419 |
18/05/2018 | 1.43p | 1.44p | 1.41p | 1.43p | 1222541 |
17/05/2018 | 1.43p | 1.45p | 1.41p | 1.43p | 2150000 |
16/05/2018 | 1.45p | 1.47p | 1.41p | 1.43p | 2485806 |
15/05/2018 | 1.45p | 1.45p | 1.35p | 1.45p | 637787 |
14/05/2018 | 1.43p | 1.50p | 1.40p | 1.50p | 1667409 |
11/05/2018 | 1.38p | 1.43p | 1.37p | 1.43p | 505515 |
10/05/2018 | 1.33p | 1.40p | 1.31p | 1.38p | 1557903 |
09/05/2018 | 1.43p | 1.43p | 1.30p | 1.33p | 1514876 |
08/05/2018 | 1.43p | 1.45p | 1.40p | 1.43p | 821735 |
04/05/2018 | 1.48p | 1.49p | 1.41p | 1.43p | 2793265 |
03/05/2018 | 1.48p | 1.50p | 1.45p | 1.48p | 1536342 |
02/05/2018 | 1.38p | 1.54p | 1.38p | 1.48p | 4468916 |
01/05/2018 | 1.33p | 1.54p | 1.33p | 1.38p | 5840474 |
30/04/2018 | 1.28p | 1.40p | 1.27p | 1.33p | 5090891 |
27/04/2018 | 1.26p | 1.30p | 1.26p | 1.28p | 2030986 |
26/04/2018 | 1.23p | 1.27p | 1.23p | 1.26p | 1438214 |
25/04/2018 | 1.23p | 1.25p | 1.23p | 1.23p | 2201233 |
24/04/2018 | 1.28p | 1.28p | 1.23p | 1.23p | 3396657 |
23/04/2018 | 1.23p | 1.28p | 1.20p | 1.28p | 2748810 |
20/04/2018 | 1.23p | 1.23p | 1.21p | 1.23p | 44716 |
19/04/2018 | 1.23p | 1.23p | 1.21p | 1.23p | 151363 |
18/04/2018 | 1.23p | 1.25p | 1.20p | 1.23p | 360979 |
17/04/2018 | 1.23p | 1.23p | 1.22p | 1.23p | 202433 |
16/04/2018 | 1.23p | 1.27p | 1.23p | 1.23p | 1559924 |
13/04/2018 | 1.23p | 1.23p | 1.22p | 1.23p | 1250 |
12/04/2018 | 1.25p | 1.30p | 1.18p | 1.23p | 2769329 |
11/04/2018 | 1.38p | 1.39p | 1.32p | 1.38p | 844526 |
10/04/2018 | 1.38p | 1.59p | 1.33p | 1.38p | 3974544 |
09/04/2018 | 1.30p | 1.34p | 1.26p | 1.30p | 576820 |
06/04/2018 | 1.28p | 1.33p | 1.21p | 1.30p | 730171 |
05/04/2018 | 1.28p | 1.28p | 1.26p | 1.28p | 134493 |
04/04/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
03/04/2018 | 1.28p | 1.28p | 1.21p | 1.28p | 254609 |
29/03/2018 | 1.23p | 1.28p | 1.21p | 1.28p | 464321 |
28/03/2018 | 1.28p | 1.28p | 1.15p | 1.23p | 688804 |
27/03/2018 | 1.28p | 1.28p | 1.21p | 1.28p | 50000 |
26/03/2018 | 1.28p | 1.30p | 1.28p | 1.28p | 153234 |
23/03/2018 | 1.35p | 1.35p | 1.25p | 1.28p | 237558 |
22/03/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
21/03/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 150000 |
20/03/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 31667 |
19/03/2018 | 1.35p | 1.36p | 1.30p | 1.35p | 140063 |
16/03/2018 | 1.25p | 1.35p | 1.25p | 1.35p | 1398956 |
15/03/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
14/03/2018 | 1.30p | 1.31p | 1.21p | 1.25p | 997033 |
13/03/2018 | 1.30p | 1.32p | 1.30p | 1.30p | 733 |
12/03/2018 | 1.33p | 1.40p | 1.25p | 1.30p | 1029067 |
09/03/2018 | 1.33p | 1.33p | 1.29p | 1.33p | 116639 |
08/03/2018 | 1.33p | 1.33p | 1.29p | 1.33p | 81412 |
07/03/2018 | 1.33p | 1.39p | 1.31p | 1.33p | 145723 |
06/03/2018 | 1.45p | 1.45p | 1.32p | 1.33p | 1104566 |
05/03/2018 | 1.53p | 1.53p | 1.41p | 1.45p | 1118248 |
02/03/2018 | 1.63p | 1.69p | 1.46p | 1.53p | 3224100 |
01/03/2018 | 1.43p | 1.52p | 1.40p | 1.50p | 2813835 |
28/02/2018 | 1.43p | 1.43p | 1.37p | 1.43p | 100000 |
27/02/2018 | 1.43p | 1.43p | 1.37p | 1.43p | 200000 |
26/02/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 545000 |
23/02/2018 | 1.35p | 1.43p | 1.35p | 1.43p | 2049608 |
22/02/2018 | 1.55p | 1.58p | 1.32p | 1.35p | 3244999 |
21/02/2018 | 1.60p | 1.60p | 1.52p | 1.55p | 626699 |
20/02/2018 | 1.60p | 1.60p | 1.55p | 1.60p | 84992 |
19/02/2018 | 1.60p | 1.60p | 1.57p | 1.60p | 20504 |
16/02/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
15/02/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 8294 |
14/02/2018 | 1.60p | 1.60p | 1.56p | 1.60p | 171124 |
13/02/2018 | 1.53p | 1.70p | 1.50p | 1.60p | 1329293 |
12/02/2018 | 1.55p | 1.55p | 1.51p | 1.53p | 9348 |
09/02/2018 | 1.58p | 1.59p | 1.50p | 1.55p | 207046 |
08/02/2018 | 1.58p | 1.60p | 1.58p | 1.58p | 124187 |
07/02/2018 | 1.63p | 1.63p | 1.58p | 1.58p | 100000 |
06/02/2018 | 1.63p | 1.65p | 1.63p | 1.63p | 150000 |
05/02/2018 | 1.63p | 1.64p | 1.55p | 1.63p | 1200794 |
02/02/2018 | 1.55p | 1.58p | 1.50p | 1.55p | 768290 |
01/02/2018 | 1.65p | 1.65p | 1.51p | 1.55p | 3136901 |
31/01/2018 | 1.65p | 1.65p | 1.60p | 1.65p | 208225 |
30/01/2018 | 1.74p | 1.74p | 1.55p | 1.65p | 758775 |
29/01/2018 | 1.75p | 1.75p | 1.67p | 1.74p | 169000 |
26/01/2018 | 1.80p | 1.80p | 1.61p | 1.75p | 1116066 |
25/01/2018 | 1.85p | 1.85p | 1.80p | 1.80p | 35000 |
24/01/2018 | 1.85p | 1.85p | 1.81p | 1.85p | 616152 |
23/01/2018 | 1.88p | 1.90p | 1.80p | 1.85p | 2661143 |
22/01/2018 | 1.88p | 1.99p | 1.83p | 1.88p | 4165340 |
19/01/2018 | 1.65p | 1.99p | 1.61p | 1.88p | 4138348 |
18/01/2018 | 1.45p | 1.74p | 1.45p | 1.65p | 6384377 |
17/01/2018 | 1.45p | 1.49p | 1.45p | 1.45p | 14092 |
16/01/2018 | 1.43p | 1.49p | 1.37p | 1.45p | 601055 |
15/01/2018 | 1.43p | 1.43p | 1.37p | 1.43p | 5000 |
12/01/2018 | 1.43p | 1.43p | 1.37p | 1.43p | 415486 |
11/01/2018 | 1.45p | 1.45p | 1.37p | 1.43p | 1262140 |
10/01/2018 | 1.55p | 1.55p | 1.41p | 1.45p | 1242167 |
09/01/2018 | 1.40p | 1.85p | 1.40p | 1.55p | 12192688 |
08/01/2018 | 1.25p | 1.44p | 1.25p | 1.40p | 1645369 |
05/01/2018 | 1.25p | 1.30p | 1.20p | 1.25p | 295000 |
04/01/2018 | 1.30p | 1.30p | 1.21p | 1.25p | 516038 |
03/01/2018 | 1.33p | 1.33p | 1.25p | 1.30p | 440801 |
*Close Price adjusted for both dividends and splits