Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/08/2019 | 4.60p | 4.60p | 4.45p | 4.55p | 237810 |
28/08/2019 | 4.80p | 4.80p | 4.50p | 4.60p | 517636 |
27/08/2019 | 4.80p | 4.98p | 4.70p | 4.80p | 603012 |
23/08/2019 | 4.80p | 4.82p | 4.60p | 4.80p | 710269 |
22/08/2019 | 4.75p | 4.81p | 4.50p | 4.80p | 661308 |
21/08/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
20/08/2019 | 4.75p | 4.75p | 4.60p | 4.75p | 21598 |
19/08/2019 | 4.75p | 4.75p | 4.60p | 4.75p | 174402 |
16/08/2019 | 4.75p | 4.75p | 4.60p | 4.75p | 158399 |
15/08/2019 | 4.75p | 4.79p | 4.62p | 4.75p | 58210 |
14/08/2019 | 4.75p | 4.80p | 4.62p | 4.75p | 92012 |
13/08/2019 | 4.70p | 4.87p | 4.63p | 4.75p | 173308 |
12/08/2019 | 4.65p | 4.77p | 4.50p | 4.65p | 925922 |
09/08/2019 | 4.65p | 4.65p | 4.50p | 4.65p | 39733 |
08/08/2019 | 4.65p | 4.78p | 4.50p | 4.65p | 311654 |
07/08/2019 | 4.85p | 4.85p | 4.50p | 4.60p | 769728 |
06/08/2019 | 4.90p | 4.90p | 4.70p | 4.85p | 132033 |
05/08/2019 | 4.90p | 4.90p | 4.80p | 4.90p | 65495 |
02/08/2019 | 4.90p | 4.90p | 4.80p | 4.90p | 268546 |
01/08/2019 | 4.95p | 4.95p | 4.90p | 4.90p | 108810 |
31/07/2019 | 5.15p | 5.15p | 4.90p | 4.95p | 667770 |
30/07/2019 | 4.90p | 5.29p | 4.90p | 5.15p | 1704324 |
29/07/2019 | 4.90p | 4.94p | 4.81p | 4.90p | 1012979 |
26/07/2019 | 4.70p | 5.15p | 4.63p | 4.90p | 1283882 |
25/07/2019 | 4.90p | 5.12p | 4.63p | 4.70p | 1562126 |
24/07/2019 | 4.65p | 5.47p | 4.60p | 4.90p | 5715337 |
23/07/2019 | 4.70p | 4.84p | 4.60p | 4.65p | 667307 |
22/07/2019 | 4.75p | 4.89p | 4.65p | 4.70p | 994616 |
19/07/2019 | 4.80p | 4.80p | 4.65p | 4.70p | 247809 |
18/07/2019 | 4.95p | 4.95p | 4.80p | 4.80p | 300214 |
17/07/2019 | 5.10p | 5.14p | 4.85p | 4.95p | 438439 |
16/07/2019 | 5.15p | 5.15p | 5.00p | 5.10p | 54154 |
15/07/2019 | 5.15p | 5.20p | 5.05p | 5.15p | 184406 |
12/07/2019 | 5.40p | 5.40p | 5.05p | 5.15p | 458233 |
11/07/2019 | 5.40p | 5.40p | 5.15p | 5.40p | 223539 |
10/07/2019 | 5.40p | 5.40p | 5.20p | 5.40p | 195276 |
09/07/2019 | 5.40p | 5.40p | 5.20p | 5.40p | 122454 |
08/07/2019 | 5.70p | 5.70p | 5.25p | 5.40p | 493637 |
05/07/2019 | 5.55p | 5.74p | 5.50p | 5.70p | 418066 |
04/07/2019 | 5.55p | 5.60p | 5.30p | 5.55p | 261669 |
03/07/2019 | 5.60p | 5.60p | 5.38p | 5.55p | 587045 |
02/07/2019 | 5.85p | 5.85p | 5.40p | 5.60p | 437514 |
01/07/2019 | 5.85p | 5.85p | 5.70p | 5.85p | 181599 |
28/06/2019 | 5.85p | 5.85p | 5.70p | 5.85p | 466308 |
27/06/2019 | 5.85p | 5.85p | 5.70p | 5.85p | 40580 |
26/06/2019 | 5.90p | 5.90p | 5.70p | 5.85p | 323856 |
25/06/2019 | 6.05p | 6.05p | 5.80p | 5.90p | 61505 |
24/06/2019 | 6.15p | 6.40p | 5.90p | 6.05p | 1117763 |
21/06/2019 | 5.65p | 6.39p | 5.65p | 6.15p | 2005546 |
20/06/2019 | 5.60p | 5.80p | 5.60p | 5.65p | 1439656 |
19/06/2019 | 5.60p | 5.60p | 5.59p | 5.60p | 108870 |
18/06/2019 | 5.60p | 5.60p | 5.50p | 5.60p | 272874 |
17/06/2019 | 5.60p | 5.60p | 5.50p | 5.60p | 70974 |
14/06/2019 | 5.60p | 5.60p | 5.50p | 5.60p | 535531 |
13/06/2019 | 5.75p | 5.75p | 5.50p | 5.60p | 132668 |
12/06/2019 | 5.75p | 5.75p | 5.60p | 5.75p | 58149 |
11/06/2019 | 5.75p | 5.75p | 5.60p | 5.75p | 25102 |
10/06/2019 | 5.75p | 5.75p | 5.60p | 5.75p | 215815 |
07/06/2019 | 5.75p | 5.75p | 5.60p | 5.75p | 204179 |
06/06/2019 | 5.85p | 5.85p | 5.60p | 5.75p | 1173842 |
05/06/2019 | 5.85p | 5.85p | 5.80p | 5.85p | 77019 |
04/06/2019 | 6.10p | 6.10p | 5.71p | 5.85p | 395906 |
03/06/2019 | 6.10p | 6.10p | 5.90p | 6.10p | 83686 |
31/05/2019 | 6.15p | 6.15p | 6.00p | 6.10p | 88350 |
30/05/2019 | 6.30p | 6.30p | 6.00p | 6.15p | 275592 |
29/05/2019 | 6.10p | 6.50p | 6.05p | 6.30p | 1095334 |
28/05/2019 | 5.70p | 6.25p | 5.70p | 6.10p | 2006855 |
24/05/2019 | 5.85p | 5.85p | 5.50p | 5.70p | 688829 |
23/05/2019 | 6.30p | 6.30p | 5.70p | 5.85p | 750891 |
22/05/2019 | 6.35p | 6.35p | 6.10p | 6.30p | 92488 |
21/05/2019 | 6.35p | 6.35p | 6.20p | 6.35p | 55539 |
20/05/2019 | 6.40p | 6.40p | 6.20p | 6.35p | 177181 |
17/05/2019 | 6.40p | 6.40p | 6.30p | 6.40p | 154324 |
16/05/2019 | 6.40p | 6.40p | 6.35p | 6.40p | 91156 |
15/05/2019 | 6.40p | 6.40p | 6.20p | 6.40p | 54815 |
14/05/2019 | 6.40p | 6.40p | 6.30p | 6.40p | 151428 |
13/05/2019 | 6.40p | 6.44p | 6.31p | 6.40p | 352442 |
10/05/2019 | 6.15p | 6.47p | 6.00p | 6.40p | 1480625 |
09/05/2019 | 6.35p | 6.50p | 6.00p | 6.15p | 549787 |
08/05/2019 | 6.55p | 6.55p | 6.22p | 6.35p | 340457 |
07/05/2019 | 6.60p | 6.62p | 6.50p | 6.55p | 190695 |
03/05/2019 | 6.85p | 6.85p | 6.54p | 6.60p | 425036 |
02/05/2019 | 6.85p | 6.90p | 6.71p | 6.85p | 134132 |
01/05/2019 | 7.10p | 7.10p | 6.75p | 6.85p | 421043 |
30/04/2019 | 6.85p | 7.20p | 6.76p | 7.10p | 830243 |
29/04/2019 | 6.85p | 6.98p | 6.76p | 6.85p | 218375 |
26/04/2019 | 6.85p | 7.00p | 6.72p | 7.00p | 470378 |
25/04/2019 | 6.85p | 6.98p | 6.79p | 6.85p | 214410 |
24/04/2019 | 6.70p | 7.00p | 6.55p | 6.85p | 859163 |
23/04/2019 | 6.70p | 6.90p | 6.55p | 6.70p | 572490 |
18/04/2019 | 7.10p | 7.10p | 6.54p | 6.70p | 1135733 |
17/04/2019 | 7.05p | 7.12p | 7.01p | 7.10p | 389476 |
16/04/2019 | 7.00p | 7.16p | 6.90p | 7.10p | 1159757 |
15/04/2019 | 6.75p | 7.15p | 6.75p | 7.00p | 620743 |
12/04/2019 | 6.75p | 6.80p | 6.70p | 6.75p | 566871 |
11/04/2019 | 7.00p | 7.00p | 6.65p | 6.75p | 738690 |
10/04/2019 | 7.10p | 7.15p | 6.75p | 7.00p | 636361 |
09/04/2019 | 6.85p | 7.29p | 6.82p | 7.10p | 4016062 |
08/04/2019 | 6.35p | 6.98p | 6.20p | 6.85p | 4445739 |
05/04/2019 | 6.35p | 6.35p | 6.20p | 6.35p | 272762 |
04/04/2019 | 6.95p | 6.95p | 6.00p | 6.35p | 2743108 |
03/04/2019 | 6.95p | 6.98p | 6.90p | 6.95p | 562013 |
02/04/2019 | 7.25p | 7.25p | 6.80p | 6.95p | 1013528 |
01/04/2019 | 7.75p | 7.98p | 6.55p | 7.30p | 4563609 |
29/03/2019 | 11.75p | 11.77p | 7.50p | 7.75p | 3889989 |
28/03/2019 | 11.75p | 11.82p | 11.50p | 11.75p | 143238 |
27/03/2019 | 11.75p | 11.90p | 11.51p | 11.75p | 28903 |
26/03/2019 | 12.13p | 12.40p | 11.50p | 11.75p | 122113 |
25/03/2019 | 11.88p | 12.49p | 11.70p | 11.70p | 195721 |
22/03/2019 | 11.75p | 12.00p | 11.75p | 11.88p | 257752 |
21/03/2019 | 11.38p | 12.20p | 11.30p | 11.75p | 565146 |
20/03/2019 | 11.88p | 11.88p | 11.38p | 11.38p | 894075 |
19/03/2019 | 12.13p | 12.42p | 11.88p | 11.88p | 101209 |
18/03/2019 | 12.00p | 12.25p | 11.80p | 12.00p | 376583 |
15/03/2019 | 12.00p | 12.08p | 12.00p | 12.00p | 30000 |
14/03/2019 | 12.00p | 12.10p | 11.75p | 12.00p | 241104 |
13/03/2019 | 12.25p | 12.40p | 11.70p | 12.00p | 206411 |
12/03/2019 | 11.75p | 12.42p | 11.65p | 12.25p | 494778 |
11/03/2019 | 12.75p | 12.75p | 11.56p | 11.75p | 828329 |
08/03/2019 | 12.63p | 12.80p | 12.50p | 12.75p | 210405 |
07/03/2019 | 13.50p | 13.50p | 12.50p | 12.63p | 303955 |
06/03/2019 | 13.50p | 13.65p | 13.01p | 13.50p | 30238 |
05/03/2019 | 13.88p | 13.95p | 13.08p | 13.50p | 89138 |
04/03/2019 | 14.00p | 14.15p | 13.51p | 13.88p | 187183 |
01/03/2019 | 14.00p | 14.10p | 13.50p | 14.00p | 340920 |
28/02/2019 | 14.00p | 14.00p | 13.66p | 14.00p | 44103 |
27/02/2019 | 14.00p | 14.20p | 13.65p | 14.00p | 193587 |
26/02/2019 | 14.00p | 14.00p | 13.65p | 14.00p | 65758 |
25/02/2019 | 14.00p | 14.00p | 13.65p | 14.00p | 9845 |
22/02/2019 | 14.00p | 14.09p | 14.00p | 14.00p | 2094 |
21/02/2019 | 14.50p | 14.75p | 13.50p | 14.00p | 343921 |
20/02/2019 | 13.50p | 14.75p | 13.50p | 14.50p | 474832 |
19/02/2019 | 13.63p | 13.63p | 13.00p | 13.25p | 479255 |
18/02/2019 | 14.13p | 14.35p | 13.37p | 13.63p | 131234 |
15/02/2019 | 14.00p | 14.20p | 13.79p | 14.13p | 151000 |
14/02/2019 | 14.62p | 14.62p | 13.75p | 14.00p | 190268 |
13/02/2019 | 14.62p | 14.75p | 14.29p | 14.62p | 59960 |
12/02/2019 | 14.38p | 15.40p | 14.31p | 14.62p | 1328921 |
11/02/2019 | 13.38p | 14.49p | 13.19p | 14.25p | 745560 |
08/02/2019 | 13.38p | 14.18p | 13.20p | 13.38p | 548298 |
07/02/2019 | 12.25p | 13.75p | 12.23p | 13.38p | 728180 |
06/02/2019 | 12.25p | 12.50p | 12.16p | 12.25p | 94833 |
05/02/2019 | 11.50p | 12.51p | 11.10p | 12.25p | 944566 |
04/02/2019 | 11.50p | 11.50p | 11.05p | 11.50p | 112500 |
01/02/2019 | 11.75p | 11.92p | 11.50p | 11.50p | 184694 |
31/01/2019 | 11.75p | 12.00p | 11.55p | 11.75p | 172621 |
30/01/2019 | 10.35p | 12.25p | 10.35p | 11.75p | 1059691 |
29/01/2019 | 10.45p | 10.67p | 10.15p | 10.35p | 233881 |
28/01/2019 | 9.25p | 10.69p | 9.25p | 10.45p | 528984 |
25/01/2019 | 10.25p | 10.25p | 9.83p | 10.03p | 123646 |
24/01/2019 | 10.25p | 10.30p | 10.00p | 10.25p | 64879 |
23/01/2019 | 10.50p | 10.50p | 10.02p | 10.25p | 100082 |
22/01/2019 | 10.50p | 10.52p | 10.25p | 10.50p | 116808 |
21/01/2019 | 10.50p | 10.50p | 10.27p | 10.50p | 51466 |
18/01/2019 | 10.63p | 10.63p | 10.25p | 10.50p | 71526 |
17/01/2019 | 10.63p | 11.00p | 10.25p | 10.63p | 69749 |
16/01/2019 | 10.63p | 10.70p | 10.27p | 10.63p | 14570 |
15/01/2019 | 10.63p | 10.63p | 10.27p | 10.63p | 36875 |
14/01/2019 | 10.63p | 10.85p | 10.28p | 10.63p | 35406 |
11/01/2019 | 10.25p | 10.98p | 10.25p | 10.63p | 685009 |
10/01/2019 | 10.25p | 10.43p | 10.25p | 10.25p | 21090 |
09/01/2019 | 9.88p | 10.48p | 9.88p | 10.25p | 322587 |
08/01/2019 | 9.80p | 10.43p | 9.63p | 9.88p | 551145 |
07/01/2019 | 10.25p | 10.25p | 9.34p | 9.80p | 158835 |
04/01/2019 | 11.13p | 11.13p | 10.20p | 10.25p | 225748 |
03/01/2019 | 10.50p | 11.65p | 10.50p | 11.13p | 627206 |
02/01/2019 | 9.75p | 10.81p | 9.73p | 10.50p | 452845 |
31/12/2018 | 9.50p | 10.00p | 9.50p | 9.75p | 179436 |
28/12/2018 | 9.50p | 9.69p | 9.50p | 9.50p | 58932 |
27/12/2018 | 9.00p | 9.69p | 9.00p | 9.50p | 384880 |
24/12/2018 | 9.25p | 9.25p | 8.63p | 9.00p | 178448 |
21/12/2018 | 9.50p | 9.50p | 9.00p | 9.25p | 113710 |
20/12/2018 | 9.50p | 9.70p | 9.20p | 9.50p | 112000 |
19/12/2018 | 9.15p | 9.90p | 9.15p | 9.50p | 694865 |
18/12/2018 | 9.65p | 9.69p | 9.05p | 9.15p | 121567 |
17/12/2018 | 9.65p | 9.73p | 9.60p | 9.65p | 45531 |
14/12/2018 | 9.75p | 10.00p | 9.58p | 9.65p | 84469 |
13/12/2018 | 9.40p | 10.00p | 9.40p | 9.75p | 182292 |
12/12/2018 | 9.55p | 9.63p | 9.25p | 9.40p | 291303 |
11/12/2018 | 9.65p | 9.65p | 9.50p | 9.55p | 35569 |
10/12/2018 | 10.15p | 10.15p | 9.50p | 9.65p | 249814 |
07/12/2018 | 10.15p | 10.20p | 9.95p | 10.15p | 45175 |
06/12/2018 | 10.38p | 10.38p | 9.56p | 10.15p | 783997 |
05/12/2018 | 11.13p | 11.13p | 10.38p | 10.38p | 134960 |
04/12/2018 | 11.38p | 11.38p | 10.77p | 11.13p | 126531 |
03/12/2018 | 11.50p | 11.60p | 11.00p | 11.38p | 101901 |
30/11/2018 | 11.50p | 11.55p | 11.25p | 11.50p | 20267 |
29/11/2018 | 12.13p | 12.13p | 11.50p | 11.50p | 301828 |
28/11/2018 | 11.50p | 12.49p | 11.50p | 12.13p | 447929 |
27/11/2018 | 11.50p | 11.75p | 11.30p | 11.50p | 58260 |
26/11/2018 | 10.88p | 11.74p | 10.88p | 11.50p | 441185 |
23/11/2018 | 10.88p | 10.99p | 10.83p | 10.88p | 419348 |
22/11/2018 | 10.88p | 10.89p | 10.78p | 10.88p | 89881 |
21/11/2018 | 10.88p | 10.94p | 10.76p | 10.88p | 172093 |
20/11/2018 | 11.25p | 11.38p | 10.75p | 10.75p | 419691 |
19/11/2018 | 11.63p | 11.68p | 11.25p | 11.25p | 391601 |
16/11/2018 | 12.13p | 12.13p | 11.50p | 11.63p | 676494 |
15/11/2018 | 12.25p | 12.27p | 12.00p | 12.13p | 93069 |
14/11/2018 | 13.00p | 13.00p | 12.08p | 12.25p | 212082 |
13/11/2018 | 13.12p | 13.12p | 12.75p | 13.00p | 160293 |
*Close Price adjusted for both dividends and splits