Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 58283 |
03/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 64276 |
02/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 87092 |
01/10/2018 | 1.35p | 1.39p | 1.30p | 1.35p | 1700000 |
28/09/2018 | 1.20p | 1.39p | 1.20p | 1.35p | 483361 |
27/09/2018 | 1.35p | 1.38p | 1.30p | 1.35p | 350000 |
26/09/2018 | 1.40p | 1.40p | 1.35p | 1.35p | 1226929 |
25/09/2018 | 1.35p | 1.50p | 1.31p | 1.40p | 645656 |
24/09/2018 | 1.40p | 1.40p | 1.30p | 1.35p | 338033 |
21/09/2018 | 1.30p | 1.46p | 1.30p | 1.40p | 463755 |
20/09/2018 | 1.50p | 1.50p | 1.28p | 1.30p | 1390930 |
19/09/2018 | 1.55p | 1.55p | 1.43p | 1.50p | 568189 |
18/09/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 4 |
17/09/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 9026 |
14/09/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
13/09/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
12/09/2018 | 1.55p | 1.57p | 1.55p | 1.55p | 15604 |
11/09/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 118043 |
10/09/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 345 |
07/09/2018 | 1.55p | 1.58p | 1.55p | 1.55p | 250000 |
06/09/2018 | 1.55p | 1.57p | 1.55p | 1.55p | 2371 |
05/09/2018 | 1.55p | 1.58p | 1.50p | 1.55p | 73231 |
04/09/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
03/09/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 33686 |
31/08/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
30/08/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 135647 |
29/08/2018 | 1.55p | 1.59p | 1.55p | 1.55p | 200000 |
28/08/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
24/08/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
23/08/2018 | 1.55p | 1.59p | 1.55p | 1.55p | 1196 |
22/08/2018 | 1.55p | 1.59p | 1.51p | 1.55p | 309879 |
21/08/2018 | 1.55p | 1.58p | 1.51p | 1.55p | 26562 |
20/08/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
17/08/2018 | 1.55p | 1.55p | 1.51p | 1.55p | 9814 |
16/08/2018 | 1.55p | 1.57p | 1.55p | 1.55p | 125987 |
15/08/2018 | 1.55p | 1.58p | 1.55p | 1.55p | 1428 |
14/08/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 10000 |
13/08/2018 | 1.55p | 1.55p | 1.53p | 1.55p | 10000 |
10/08/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
09/08/2018 | 1.55p | 1.58p | 1.55p | 1.55p | 30823 |
08/08/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
07/08/2018 | 1.55p | 1.59p | 1.53p | 1.55p | 14033 |
06/08/2018 | 1.60p | 1.66p | 1.60p | 1.63p | 804470 |
03/08/2018 | 1.68p | 1.68p | 1.55p | 1.60p | 596899 |
02/08/2018 | 1.72p | 2.07p | 1.65p | 1.68p | 3321055 |
01/08/2018 | 1.78p | 1.78p | 1.64p | 1.65p | 362594 |
31/07/2018 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
30/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 36681 |
27/07/2018 | 1.78p | 1.78p | 1.78p | 1.78p | 500000 |
26/07/2018 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
25/07/2018 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
24/07/2018 | 1.78p | 1.79p | 1.75p | 1.78p | 64907 |
23/07/2018 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
20/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 25000 |
19/07/2018 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
18/07/2018 | 1.78p | 1.78p | 1.77p | 1.78p | 50000 |
17/07/2018 | 1.73p | 1.78p | 1.73p | 1.78p | 0 |
16/07/2018 | 1.95p | 1.95p | 1.70p | 1.73p | 381789 |
13/07/2018 | 2.05p | 2.05p | 1.90p | 1.95p | 15000 |
12/07/2018 | 2.05p | 2.05p | 1.91p | 2.05p | 12155 |
11/07/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
10/07/2018 | 2.15p | 2.15p | 2.00p | 2.05p | 733877 |
09/07/2018 | 1.85p | 2.10p | 1.80p | 1.95p | 1689275 |
06/07/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
05/07/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
04/07/2018 | 1.85p | 1.85p | 1.81p | 1.85p | 0 |
03/07/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
02/07/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
29/06/2018 | 1.85p | 1.88p | 1.81p | 1.85p | 130415 |
28/06/2018 | 1.95p | 1.95p | 1.92p | 1.95p | 4750 |
27/06/2018 | 2.05p | 2.05p | 1.90p | 1.95p | 175000 |
26/06/2018 | 2.10p | 2.10p | 2.00p | 2.05p | 40098 |
25/06/2018 | 2.10p | 2.10p | 2.00p | 2.10p | 6721 |
22/06/2018 | 2.15p | 2.15p | 2.02p | 2.10p | 81278 |
21/06/2018 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
20/06/2018 | 2.35p | 2.48p | 2.10p | 2.15p | 680800 |
19/06/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 15609 |
18/06/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
15/06/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
14/06/2018 | 2.05p | 2.05p | 2.01p | 2.05p | 1649 |
13/06/2018 | 2.05p | 2.07p | 2.00p | 2.05p | 441111 |
12/06/2018 | 2.20p | 2.20p | 2.05p | 2.05p | 324038 |
11/06/2018 | 2.20p | 2.24p | 2.15p | 2.20p | 272122 |
08/06/2018 | 2.15p | 2.27p | 2.10p | 2.20p | 243260 |
07/06/2018 | 2.05p | 2.27p | 2.03p | 2.15p | 370201 |
06/06/2018 | 1.90p | 1.94p | 1.85p | 1.90p | 29802 |
05/06/2018 | 1.90p | 1.94p | 1.85p | 1.90p | 318794 |
04/06/2018 | 1.90p | 1.93p | 1.83p | 1.90p | 141860 |
01/06/2018 | 1.90p | 1.92p | 1.80p | 1.90p | 322052 |
31/05/2018 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
30/05/2018 | 1.90p | 1.90p | 1.83p | 1.90p | 26968 |
29/05/2018 | 1.90p | 1.92p | 1.83p | 1.90p | 19710 |
25/05/2018 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
24/05/2018 | 1.90p | 1.92p | 1.90p | 1.90p | 10104 |
23/05/2018 | 1.90p | 1.92p | 1.83p | 1.90p | 4636 |
22/05/2018 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
21/05/2018 | 1.90p | 1.92p | 1.90p | 1.90p | 51510 |
18/05/2018 | 1.95p | 1.95p | 1.82p | 1.90p | 242948 |
17/05/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
16/05/2018 | 1.85p | 1.87p | 1.81p | 1.85p | 3101 |
15/05/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
14/05/2018 | 1.85p | 1.87p | 1.85p | 1.85p | 5026 |
11/05/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
10/05/2018 | 1.85p | 1.85p | 1.80p | 1.85p | 10769 |
09/05/2018 | 1.90p | 1.90p | 1.82p | 1.85p | 100000 |
08/05/2018 | 1.90p | 1.90p | 1.82p | 1.90p | 60305 |
04/05/2018 | 1.90p | 1.90p | 1.82p | 1.90p | 31827 |
03/05/2018 | 1.90p | 1.92p | 1.80p | 1.90p | 500000 |
02/05/2018 | 1.90p | 2.00p | 1.80p | 1.90p | 350345 |
01/05/2018 | 1.65p | 1.97p | 1.65p | 1.90p | 252778 |
30/04/2018 | 1.40p | 1.78p | 1.40p | 1.65p | 175000 |
27/04/2018 | 1.40p | 1.45p | 1.40p | 1.40p | 33000 |
26/04/2018 | 1.40p | 1.43p | 1.31p | 1.40p | 400000 |
25/04/2018 | 1.40p | 1.40p | 1.35p | 1.40p | 1191 |
24/04/2018 | 1.45p | 1.45p | 1.40p | 1.40p | 16217 |
23/04/2018 | 1.53p | 1.53p | 1.40p | 1.45p | 710870 |
20/04/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
19/04/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
18/04/2018 | 1.53p | 1.53p | 1.50p | 1.53p | 200900 |
17/04/2018 | 1.53p | 1.53p | 1.50p | 1.53p | 250000 |
16/04/2018 | 1.53p | 1.53p | 1.50p | 1.53p | 3069 |
13/04/2018 | 1.53p | 1.53p | 1.50p | 1.53p | 47384 |
12/04/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
11/04/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
10/04/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
09/04/2018 | 1.53p | 1.54p | 1.53p | 1.53p | 97328 |
06/04/2018 | 1.53p | 1.53p | 1.51p | 1.53p | 250000 |
05/04/2018 | 1.53p | 1.53p | 1.51p | 1.53p | 10000 |
04/04/2018 | 1.63p | 1.63p | 1.51p | 1.53p | 686175 |
03/04/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
29/03/2018 | 1.65p | 1.65p | 1.63p | 1.63p | 16475 |
28/03/2018 | 1.65p | 1.66p | 1.61p | 1.65p | 41423 |
27/03/2018 | 1.65p | 1.65p | 1.61p | 1.65p | 25060 |
26/03/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
23/03/2018 | 1.65p | 1.65p | 1.61p | 1.65p | 65016 |
22/03/2018 | 1.65p | 1.65p | 1.61p | 1.65p | 59336 |
21/03/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
20/03/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 30000 |
19/03/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
16/03/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
15/03/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
14/03/2018 | 1.68p | 1.68p | 1.61p | 1.65p | 60485 |
13/03/2018 | 1.68p | 1.68p | 1.62p | 1.68p | 50000 |
12/03/2018 | 1.68p | 1.72p | 1.62p | 1.68p | 14464 |
09/03/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
08/03/2018 | 1.68p | 1.69p | 1.62p | 1.68p | 207500 |
07/03/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
06/03/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
05/03/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 150186 |
02/03/2018 | 1.68p | 1.70p | 1.63p | 1.68p | 29340 |
01/03/2018 | 1.68p | 1.68p | 1.63p | 1.68p | 1405 |
28/02/2018 | 1.68p | 1.72p | 1.68p | 1.68p | 30278 |
27/02/2018 | 1.68p | 1.73p | 1.60p | 1.68p | 286500 |
26/02/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 777 |
23/02/2018 | 1.73p | 1.73p | 1.60p | 1.68p | 394500 |
22/02/2018 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
21/02/2018 | 1.73p | 1.73p | 1.73p | 1.73p | 5477 |
20/02/2018 | 1.73p | 1.73p | 1.70p | 1.73p | 1000 |
19/02/2018 | 1.73p | 1.73p | 1.70p | 1.73p | 23892 |
16/02/2018 | 1.73p | 1.73p | 1.70p | 1.73p | 87459 |
15/02/2018 | 1.73p | 1.73p | 1.70p | 1.73p | 55505 |
14/02/2018 | 1.78p | 1.78p | 1.71p | 1.73p | 195701 |
13/02/2018 | 1.80p | 1.80p | 1.74p | 1.78p | 102000 |
12/02/2018 | 1.80p | 1.85p | 1.70p | 1.80p | 524093 |
09/02/2018 | 1.80p | 1.80p | 1.70p | 1.80p | 2702 |
08/02/2018 | 1.80p | 1.80p | 1.72p | 1.80p | 58632 |
07/02/2018 | 1.80p | 1.80p | 1.72p | 1.80p | 10000 |
06/02/2018 | 1.80p | 1.80p | 1.70p | 1.80p | 4000 |
05/02/2018 | 1.83p | 1.86p | 1.83p | 1.83p | 114156 |
02/02/2018 | 1.83p | 1.86p | 1.80p | 1.83p | 500000 |
01/02/2018 | 1.83p | 1.83p | 1.75p | 1.83p | 26242 |
31/01/2018 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
30/01/2018 | 1.83p | 1.83p | 1.75p | 1.83p | 165000 |
29/01/2018 | 1.83p | 1.83p | 1.78p | 1.83p | 5000 |
26/01/2018 | 1.85p | 1.85p | 1.80p | 1.83p | 95000 |
25/01/2018 | 1.85p | 1.85p | 1.82p | 1.85p | 2743 |
24/01/2018 | 1.93p | 1.93p | 1.85p | 1.85p | 274562 |
23/01/2018 | 2.08p | 2.08p | 1.90p | 1.93p | 285701 |
22/01/2018 | 2.08p | 2.10p | 1.95p | 2.08p | 70442 |
19/01/2018 | 2.08p | 2.15p | 2.00p | 2.08p | 328474 |
18/01/2018 | 1.95p | 1.95p | 1.91p | 1.95p | 1785 |
17/01/2018 | 1.95p | 1.95p | 1.94p | 1.95p | 215000 |
16/01/2018 | 1.95p | 1.95p | 1.94p | 1.95p | 9000 |
15/01/2018 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
12/01/2018 | 1.95p | 2.00p | 1.94p | 1.95p | 4651 |
11/01/2018 | 1.95p | 1.97p | 1.95p | 1.95p | 100000 |
10/01/2018 | 1.95p | 1.98p | 1.95p | 1.95p | -908495 |
09/01/2018 | 2.10p | 2.10p | 1.95p | 1.95p | 325000 |
08/01/2018 | 2.10p | 2.10p | 2.00p | 2.10p | 222832 |
05/01/2018 | 2.10p | 2.10p | 2.00p | 2.10p | 154300 |
04/01/2018 | 2.15p | 2.15p | 2.00p | 2.10p | 45000 |
03/01/2018 | 2.15p | 2.15p | 2.00p | 2.15p | 10533 |
02/01/2018 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
29/12/2017 | 2.15p | 2.15p | 2.05p | 2.15p | 4000 |
28/12/2017 | 2.15p | 2.15p | 2.05p | 2.15p | 8000 |
27/12/2017 | 2.15p | 2.15p | 2.05p | 2.15p | 51069 |
22/12/2017 | 2.15p | 2.15p | 2.05p | 2.15p | 29747 |
21/12/2017 | 2.15p | 2.18p | 2.05p | 2.15p | 256512 |
20/12/2017 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
19/12/2017 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
*Close Price adjusted for both dividends and splits