Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/08/2019 | 1.78p | 1.79p | 1.76p | 1.78p | 129407 |
14/08/2019 | 1.75p | 1.80p | 1.73p | 1.78p | 731175 |
13/08/2019 | 1.80p | 1.85p | 1.71p | 1.75p | 758861 |
12/08/2019 | 1.68p | 1.82p | 1.68p | 1.80p | 1830458 |
09/08/2019 | 1.43p | 1.70p | 1.42p | 1.68p | 6882879 |
08/08/2019 | 1.43p | 1.50p | 1.35p | 1.43p | 230096 |
07/08/2019 | 1.40p | 1.43p | 1.37p | 1.43p | 385354 |
06/08/2019 | 1.43p | 1.44p | 1.35p | 1.40p | 232090 |
05/08/2019 | 1.43p | 1.45p | 1.40p | 1.45p | 673147 |
02/08/2019 | 1.45p | 1.45p | 1.40p | 1.43p | 203645 |
01/08/2019 | 1.45p | 1.50p | 1.41p | 1.45p | 899163 |
31/07/2019 | 1.43p | 1.45p | 1.40p | 1.45p | 837295 |
30/07/2019 | 1.53p | 1.53p | 1.40p | 1.43p | 2389200 |
29/07/2019 | 1.53p | 1.53p | 1.50p | 1.53p | 844359 |
26/07/2019 | 1.53p | 1.55p | 1.50p | 1.53p | 185184 |
25/07/2019 | 1.63p | 1.63p | 1.50p | 1.53p | 1012725 |
24/07/2019 | 1.63p | 1.65p | 1.60p | 1.63p | 498648 |
23/07/2019 | 1.65p | 1.67p | 1.60p | 1.63p | 1714301 |
22/07/2019 | 1.70p | 1.75p | 1.60p | 1.65p | 1385664 |
19/07/2019 | 1.70p | 1.75p | 1.65p | 1.70p | 870256 |
18/07/2019 | 1.70p | 1.75p | 1.66p | 1.70p | 1166626 |
17/07/2019 | 1.65p | 1.74p | 1.65p | 1.70p | 1295366 |
16/07/2019 | 1.65p | 1.69p | 1.64p | 1.65p | 607942 |
15/07/2019 | 1.63p | 1.70p | 1.63p | 1.65p | 1194354 |
12/07/2019 | 1.68p | 1.70p | 1.60p | 1.63p | 2073141 |
11/07/2019 | 1.68p | 1.80p | 1.65p | 1.80p | 4797424 |
10/07/2019 | 1.95p | 1.95p | 1.92p | 1.95p | 235401 |
09/07/2019 | 1.95p | 1.95p | 1.91p | 1.95p | 733428 |
08/07/2019 | 1.93p | 2.00p | 1.90p | 2.00p | 1622605 |
05/07/2019 | 1.90p | 1.99p | 1.85p | 1.95p | 1882778 |
04/07/2019 | 1.90p | 1.95p | 1.88p | 1.90p | 1515750 |
03/07/2019 | 1.90p | 2.00p | 1.87p | 1.90p | 409014 |
02/07/2019 | 1.90p | 2.00p | 1.87p | 1.90p | 650430 |
01/07/2019 | 1.90p | 1.95p | 1.88p | 1.90p | 753343 |
28/06/2019 | 1.90p | 1.92p | 1.87p | 1.90p | 224083 |
27/06/2019 | 1.90p | 1.95p | 1.87p | 1.90p | 1401126 |
26/06/2019 | 1.90p | 1.94p | 1.86p | 1.90p | 1441152 |
25/06/2019 | 1.93p | 1.95p | 1.89p | 1.90p | 185261 |
24/06/2019 | 1.88p | 1.95p | 1.86p | 1.93p | 1956551 |
21/06/2019 | 1.95p | 1.98p | 1.87p | 1.93p | 2494324 |
20/06/2019 | 2.05p | 2.05p | 1.91p | 1.95p | 845990 |
19/06/2019 | 2.05p | 2.10p | 2.00p | 2.05p | 553022 |
18/06/2019 | 2.05p | 2.05p | 2.00p | 2.05p | 198749 |
17/06/2019 | 2.15p | 2.15p | 1.96p | 2.05p | 1457456 |
14/06/2019 | 2.05p | 2.09p | 2.01p | 2.03p | 136678 |
13/06/2019 | 1.98p | 2.05p | 1.95p | 2.05p | 2964175 |
12/06/2019 | 1.98p | 2.00p | 1.95p | 1.98p | 1975233 |
11/06/2019 | 1.98p | 2.02p | 1.96p | 1.98p | 872017 |
10/06/2019 | 1.95p | 2.05p | 1.94p | 1.98p | 1447311 |
07/06/2019 | 1.95p | 2.00p | 1.95p | 1.98p | 3583688 |
06/06/2019 | 2.03p | 2.04p | 1.93p | 1.95p | 1590812 |
05/06/2019 | 1.93p | 2.05p | 1.93p | 2.03p | 1107172 |
04/06/2019 | 2.03p | 2.05p | 1.93p | 1.93p | 1376670 |
03/06/2019 | 2.03p | 2.08p | 2.02p | 2.03p | 1220233 |
31/05/2019 | 2.03p | 2.10p | 2.02p | 2.03p | 1483164 |
30/05/2019 | 2.03p | 2.05p | 2.01p | 2.03p | 980021 |
29/05/2019 | 2.13p | 2.13p | 2.00p | 2.03p | 2149572 |
28/05/2019 | 2.13p | 2.15p | 2.10p | 2.13p | 3123471 |
24/05/2019 | 2.28p | 2.29p | 2.07p | 2.13p | 11008970 |
23/05/2019 | 2.03p | 2.69p | 1.97p | 2.30p | 22267010 |
22/05/2019 | 2.00p | 2.04p | 1.97p | 2.03p | 1067117 |
21/05/2019 | 2.03p | 2.04p | 1.96p | 2.00p | 1270345 |
20/05/2019 | 2.03p | 2.04p | 2.00p | 2.03p | 1357137 |
17/05/2019 | 2.03p | 2.05p | 2.00p | 2.03p | 1128379 |
16/05/2019 | 2.03p | 2.05p | 1.94p | 2.03p | 2329993 |
15/05/2019 | 2.03p | 2.15p | 1.96p | 2.03p | 7807508 |
14/05/2019 | 2.15p | 2.15p | 1.98p | 2.03p | 2892198 |
13/05/2019 | 2.15p | 2.19p | 2.05p | 2.15p | 2380380 |
10/05/2019 | 2.20p | 2.29p | 2.15p | 2.15p | 3329801 |
09/05/2019 | 2.18p | 2.27p | 2.17p | 2.20p | 2855969 |
08/05/2019 | 2.15p | 2.30p | 2.15p | 2.18p | 4083065 |
07/05/2019 | 2.18p | 2.30p | 2.13p | 2.15p | 6033873 |
03/05/2019 | 2.13p | 2.25p | 2.10p | 2.18p | 3799950 |
02/05/2019 | 2.23p | 2.30p | 2.10p | 2.13p | 6703776 |
01/05/2019 | 2.05p | 2.15p | 2.02p | 2.08p | 1891043 |
30/04/2019 | 2.10p | 2.14p | 2.02p | 2.05p | 1599020 |
29/04/2019 | 2.08p | 2.20p | 2.05p | 2.10p | 2436347 |
26/04/2019 | 2.18p | 2.20p | 2.06p | 2.08p | 5686992 |
25/04/2019 | 2.03p | 2.20p | 2.03p | 2.13p | 11618858 |
24/04/2019 | 1.88p | 2.05p | 1.88p | 2.03p | 2828021 |
23/04/2019 | 1.90p | 1.95p | 1.86p | 1.88p | 2183886 |
18/04/2019 | 1.90p | 1.93p | 1.88p | 1.90p | 694459 |
17/04/2019 | 1.88p | 1.95p | 1.85p | 1.90p | 1509436 |
16/04/2019 | 1.93p | 1.93p | 1.85p | 1.88p | 2805646 |
15/04/2019 | 1.98p | 2.00p | 1.90p | 1.90p | 4728592 |
12/04/2019 | 1.95p | 2.00p | 1.92p | 1.95p | 4646093 |
11/04/2019 | 1.93p | 2.20p | 1.87p | 1.98p | 31584260 |
10/04/2019 | 1.88p | 1.99p | 1.82p | 1.93p | 13056812 |
09/04/2019 | 1.89p | 1.89p | 1.84p | 1.88p | 1211179 |
08/04/2019 | 1.89p | 1.90p | 1.87p | 1.88p | 1241311 |
05/04/2019 | 1.90p | 1.91p | 1.87p | 1.89p | 2790387 |
04/04/2019 | 1.90p | 1.92p | 1.87p | 1.90p | 4289766 |
03/04/2019 | 1.93p | 1.95p | 1.86p | 1.90p | 3742534 |
02/04/2019 | 1.94p | 1.97p | 1.88p | 1.93p | 9793447 |
01/04/2019 | 1.86p | 1.95p | 1.85p | 1.94p | 10842817 |
29/03/2019 | 1.87p | 1.88p | 1.85p | 1.86p | 3296049 |
28/03/2019 | 1.86p | 1.88p | 1.85p | 1.87p | 5635072 |
27/03/2019 | 1.83p | 2.20p | 1.83p | 1.88p | 17274224 |
26/03/2019 | 1.85p | 1.85p | 1.81p | 1.83p | 2183153 |
25/03/2019 | 1.86p | 1.87p | 1.84p | 1.85p | 752571 |
22/03/2019 | 1.88p | 1.88p | 1.82p | 1.86p | 4774890 |
21/03/2019 | 1.84p | 1.89p | 1.84p | 1.85p | 3856158 |
20/03/2019 | 1.81p | 1.85p | 1.80p | 1.84p | 14898911 |
19/03/2019 | 1.83p | 1.88p | 1.80p | 1.81p | 4972858 |
18/03/2019 | 1.89p | 1.95p | 1.85p | 1.85p | 3040681 |
15/03/2019 | 1.83p | 1.90p | 1.83p | 1.89p | 2696121 |
14/03/2019 | 1.93p | 1.93p | 1.80p | 1.83p | 7277136 |
13/03/2019 | 1.88p | 1.95p | 1.88p | 1.90p | 3514729 |
12/03/2019 | 2.00p | 2.10p | 1.85p | 1.88p | 7805892 |
11/03/2019 | 2.15p | 2.15p | 2.00p | 2.05p | 645171 |
08/03/2019 | 2.15p | 2.18p | 2.10p | 2.15p | 829324 |
07/03/2019 | 2.20p | 2.22p | 2.10p | 2.15p | 913859 |
06/03/2019 | 2.25p | 2.30p | 2.13p | 2.20p | 644105 |
05/03/2019 | 2.25p | 2.28p | 2.19p | 2.25p | 736192 |
04/03/2019 | 2.40p | 2.50p | 2.20p | 2.25p | 2121404 |
01/03/2019 | 2.45p | 2.45p | 2.30p | 2.40p | 882550 |
28/02/2019 | 2.50p | 2.60p | 2.40p | 2.45p | 1088148 |
27/02/2019 | 2.68p | 2.70p | 2.34p | 2.50p | 3991811 |
26/02/2019 | 2.65p | 2.80p | 2.58p | 2.68p | 3974887 |
25/02/2019 | 2.35p | 2.80p | 2.32p | 2.65p | 10506839 |
22/02/2019 | 2.50p | 3.60p | 2.25p | 2.35p | 75224416 |
21/02/2019 | 3.27p | 3.29p | 3.02p | 3.24p | 1019489 |
20/02/2019 | 3.68p | 3.76p | 2.23p | 3.13p | 7985196 |
19/02/2019 | 6.27p | 6.54p | 5.99p | 6.27p | 323176 |
18/02/2019 | 6.13p | 6.40p | 6.13p | 6.27p | 103366 |
15/02/2019 | 6.27p | 6.51p | 6.09p | 6.27p | 133634 |
14/02/2019 | 6.27p | 6.48p | 6.09p | 6.27p | 138479 |
13/02/2019 | 6.27p | 6.27p | 6.02p | 6.27p | 13394 |
12/02/2019 | 6.40p | 6.47p | 5.99p | 6.27p | 249752 |
11/02/2019 | 6.67p | 6.73p | 6.24p | 6.40p | 303861 |
08/02/2019 | 6.67p | 6.81p | 6.54p | 6.67p | 55361 |
07/02/2019 | 6.67p | 6.67p | 6.54p | 6.67p | 133696 |
06/02/2019 | 6.67p | 6.81p | 6.61p | 6.67p | 16415 |
05/02/2019 | 6.54p | 6.81p | 6.54p | 6.67p | 154975 |
04/02/2019 | 6.67p | 6.81p | 6.33p | 6.54p | 40186 |
01/02/2019 | 6.54p | 6.54p | 6.33p | 6.54p | 289483 |
31/01/2019 | 6.95p | 6.95p | 6.27p | 6.54p | 457357 |
30/01/2019 | 6.95p | 7.08p | 6.81p | 6.95p | 47777 |
29/01/2019 | 6.95p | 7.08p | 6.82p | 6.95p | 25746 |
28/01/2019 | 7.08p | 7.08p | 6.81p | 6.95p | 306761 |
25/01/2019 | 6.95p | 7.06p | 6.84p | 6.95p | 30591 |
24/01/2019 | 7.36p | 7.36p | 6.87p | 7.08p | 200668 |
23/01/2019 | 7.36p | 7.46p | 7.08p | 7.36p | 71706 |
22/01/2019 | 7.22p | 7.63p | 7.18p | 7.36p | 255239 |
21/01/2019 | 6.95p | 7.36p | 6.88p | 7.22p | 408269 |
18/01/2019 | 7.08p | 7.08p | 6.81p | 6.95p | 356950 |
17/01/2019 | 8.04p | 8.04p | 7.22p | 7.42p | 165448 |
16/01/2019 | 8.17p | 8.17p | 7.91p | 8.04p | 38087 |
15/01/2019 | 8.58p | 9.26p | 8.08p | 8.17p | 542626 |
14/01/2019 | 7.90p | 8.17p | 7.63p | 7.90p | 264210 |
11/01/2019 | 7.90p | 8.06p | 7.72p | 7.90p | 548584 |
10/01/2019 | 7.90p | 8.31p | 7.72p | 8.31p | 236581 |
09/01/2019 | 7.90p | 8.17p | 7.68p | 7.90p | 59773 |
08/01/2019 | 7.70p | 7.76p | 7.63p | 7.70p | 280053 |
07/01/2019 | 8.24p | 8.24p | 7.67p | 7.70p | 418477 |
04/01/2019 | 8.65p | 8.66p | 8.18p | 8.24p | 582857 |
03/01/2019 | 8.65p | 8.72p | 8.65p | 8.65p | 121036 |
02/01/2019 | 8.65p | 8.72p | 8.65p | 8.65p | 270858 |
31/12/2018 | 8.45p | 8.85p | 8.32p | 8.65p | 213776 |
28/12/2018 | 8.45p | 8.85p | 8.27p | 8.45p | 309418 |
27/12/2018 | 7.15p | 8.99p | 7.10p | 8.72p | 355984 |
24/12/2018 | 7.15p | 7.34p | 7.15p | 7.15p | 11346 |
21/12/2018 | 6.27p | 7.36p | 6.27p | 7.15p | 263084 |
20/12/2018 | 6.67p | 7.08p | 6.67p | 6.95p | 694944 |
19/12/2018 | 6.61p | 6.95p | 6.61p | 6.67p | 188349 |
18/12/2018 | 6.67p | 6.81p | 6.54p | 6.61p | 441782 |
17/12/2018 | 6.95p | 7.08p | 6.81p | 6.81p | 102132 |
14/12/2018 | 7.49p | 7.60p | 7.02p | 7.02p | 165169 |
13/12/2018 | 7.49p | 7.87p | 7.22p | 7.36p | 186594 |
12/12/2018 | 7.90p | 8.10p | 7.49p | 7.49p | 273020 |
11/12/2018 | 8.31p | 8.72p | 7.63p | 8.17p | 486341 |
10/12/2018 | 8.51p | 8.99p | 8.45p | 8.58p | 135172 |
07/12/2018 | 8.58p | 8.99p | 8.45p | 8.45p | 159626 |
06/12/2018 | 8.92p | 9.54p | 8.47p | 8.58p | 628322 |
05/12/2018 | 9.94p | 10.00p | 8.99p | 9.26p | 954394 |
04/12/2018 | 11.03p | 11.44p | 10.08p | 10.15p | 416033 |
03/12/2018 | 11.10p | 11.71p | 10.95p | 11.17p | 667723 |
30/11/2018 | 10.08p | 11.97p | 10.08p | 11.03p | 1727281 |
29/11/2018 | 10.49p | 10.79p | 9.81p | 9.94p | 1046505 |
28/11/2018 | 11.03p | 11.14p | 8.99p | 9.67p | 1010261 |
27/11/2018 | 10.35p | 12.26p | 10.35p | 11.17p | 3699898 |
26/11/2018 | 7.22p | 9.81p | 7.22p | 9.81p | 2148115 |
23/11/2018 | 6.67p | 7.61p | 6.67p | 7.22p | 1606226 |
22/11/2018 | 5.52p | 6.94p | 5.52p | 6.88p | 943375 |
21/11/2018 | 5.52p | 5.58p | 5.45p | 5.52p | 279602 |
20/11/2018 | 5.86p | 6.27p | 5.52p | 5.52p | 1400152 |
19/11/2018 | 4.50p | 5.72p | 4.50p | 5.58p | 1429510 |
16/11/2018 | 3.95p | 4.22p | 3.95p | 4.09p | 129160 |
15/11/2018 | 4.09p | 4.09p | 3.95p | 3.95p | 426865 |
14/11/2018 | 3.61p | 4.09p | 3.54p | 3.95p | 1614309 |
13/11/2018 | 3.81p | 4.09p | 3.27p | 3.47p | 2147487 |
12/11/2018 | 3.81p | 3.81p | 3.01p | 3.34p | 1926723 |
09/11/2018 | 5.72p | 5.99p | 3.54p | 3.68p | 3627270 |
08/11/2018 | 6.95p | 7.03p | 6.40p | 6.40p | 228880 |
07/11/2018 | 6.95p | 7.08p | 6.81p | 6.81p | 97875 |
06/11/2018 | 6.95p | 7.03p | 6.81p | 6.95p | 101468 |
05/11/2018 | 7.36p | 7.36p | 6.88p | 6.95p | 216007 |
02/11/2018 | 7.22p | 7.63p | 6.88p | 7.36p | 387963 |
01/11/2018 | 7.22p | 7.22p | 7.08p | 7.22p | 42521 |
31/10/2018 | 7.22p | 7.22p | 6.81p | 6.81p | 30309 |
*Close Price adjusted for both dividends and splits