Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2018 | 1.90p | 1.94p | 1.90p | 1.90p | 94231 |
08/11/2018 | 1.90p | 1.94p | 1.86p | 1.90p | 55154 |
07/11/2018 | 2.15p | 2.15p | 1.80p | 1.90p | 826579 |
06/11/2018 | 2.15p | 2.20p | 2.00p | 2.15p | 214955 |
05/11/2018 | 2.25p | 2.25p | 2.00p | 2.15p | 137619 |
02/11/2018 | 2.25p | 2.25p | 2.01p | 2.25p | 58613 |
01/11/2018 | 2.25p | 2.25p | 2.00p | 2.25p | 50000 |
31/10/2018 | 2.25p | 2.25p | 2.10p | 2.25p | 100000 |
30/10/2018 | 2.25p | 2.33p | 2.25p | 2.25p | 75000 |
29/10/2018 | 2.45p | 2.45p | 2.25p | 2.25p | 246428 |
26/10/2018 | 2.60p | 2.60p | 2.30p | 2.45p | 50000 |
25/10/2018 | 2.85p | 2.85p | 2.50p | 2.60p | 258083 |
24/10/2018 | 2.50p | 2.98p | 2.49p | 2.85p | 646989 |
23/10/2018 | 2.95p | 3.20p | 2.71p | 2.75p | 320721 |
22/10/2018 | 2.30p | 2.97p | 2.30p | 2.95p | 399759 |
19/10/2018 | 2.20p | 2.40p | 2.20p | 2.30p | 208083 |
18/10/2018 | 2.20p | 2.40p | 2.20p | 2.20p | 102083 |
17/10/2018 | 2.00p | 2.37p | 2.00p | 2.20p | 645962 |
16/10/2018 | 2.35p | 2.35p | 1.88p | 2.00p | 384649 |
15/10/2018 | 2.55p | 2.55p | 2.10p | 2.35p | 240007 |
12/10/2018 | 2.65p | 2.65p | 2.40p | 2.55p | 91743 |
11/10/2018 | 2.65p | 2.70p | 2.50p | 2.65p | 85699 |
10/10/2018 | 2.65p | 2.65p | 2.50p | 2.65p | 52946 |
09/10/2018 | 2.65p | 2.74p | 2.65p | 2.65p | 3300 |
08/10/2018 | 2.65p | 2.75p | 2.53p | 2.65p | 77101 |
05/10/2018 | 2.65p | 2.65p | 2.50p | 2.65p | 146956 |
04/10/2018 | 2.65p | 2.65p | 2.59p | 2.65p | 25000 |
03/10/2018 | 2.75p | 2.80p | 2.65p | 2.65p | 59964 |
02/10/2018 | 2.90p | 2.90p | 2.83p | 2.90p | 568574 |
01/10/2018 | 2.90p | 2.90p | 2.84p | 2.90p | 145334 |
28/09/2018 | 2.90p | 3.00p | 2.90p | 2.90p | 76000 |
27/09/2018 | 2.90p | 3.00p | 2.82p | 2.90p | 337799 |
26/09/2018 | 2.90p | 2.90p | 2.90p | 2.90p | 13670 |
25/09/2018 | 2.90p | 2.99p | 2.80p | 2.90p | 245519 |
24/09/2018 | 2.90p | 2.95p | 2.80p | 2.90p | 92664 |
21/09/2018 | 2.90p | 2.99p | 2.80p | 2.90p | 44453 |
20/09/2018 | 2.90p | 2.94p | 2.80p | 2.90p | 89271 |
19/09/2018 | 2.90p | 3.00p | 2.70p | 2.90p | 173500 |
18/09/2018 | 2.90p | 3.00p | 2.90p | 2.90p | 361447 |
17/09/2018 | 2.90p | 3.00p | 2.80p | 2.90p | 425048 |
14/09/2018 | 2.75p | 3.30p | 2.65p | 2.90p | 714920 |
13/09/2018 | 3.75p | 3.81p | 3.55p | 3.75p | 112199 |
12/09/2018 | 3.75p | 3.90p | 3.55p | 3.75p | 232245 |
11/09/2018 | 3.75p | 3.90p | 3.60p | 3.75p | 66078 |
10/09/2018 | 3.75p | 3.75p | 3.51p | 3.75p | 41975 |
07/09/2018 | 3.85p | 3.96p | 3.70p | 3.75p | 83874 |
06/09/2018 | 3.85p | 3.96p | 3.73p | 3.85p | 45000 |
05/09/2018 | 3.80p | 3.96p | 3.72p | 3.85p | 74955 |
04/09/2018 | 3.95p | 3.96p | 3.73p | 3.80p | 283116 |
03/09/2018 | 3.95p | 3.97p | 3.90p | 3.95p | 30027 |
31/08/2018 | 3.95p | 3.95p | 3.91p | 3.95p | 50000 |
30/08/2018 | 3.95p | 3.95p | 3.91p | 3.95p | 3050 |
29/08/2018 | 3.95p | 3.98p | 3.90p | 3.95p | 199020 |
28/08/2018 | 3.95p | 3.95p | 3.90p | 3.95p | 25000 |
24/08/2018 | 3.95p | 4.00p | 3.92p | 3.95p | 214539 |
23/08/2018 | 3.95p | 4.00p | 3.93p | 3.95p | 275422 |
22/08/2018 | 3.95p | 4.00p | 3.90p | 3.95p | 171348 |
21/08/2018 | 4.05p | 4.05p | 3.90p | 3.95p | 109187 |
20/08/2018 | 4.05p | 4.10p | 3.90p | 4.05p | 128480 |
17/08/2018 | 4.10p | 4.14p | 4.00p | 4.05p | 143049 |
16/08/2018 | 4.10p | 4.15p | 4.00p | 4.10p | 212323 |
15/08/2018 | 4.10p | 4.16p | 4.00p | 4.10p | 192200 |
14/08/2018 | 4.10p | 4.10p | 4.00p | 4.10p | 215988 |
13/08/2018 | 4.25p | 4.32p | 4.00p | 4.10p | 266384 |
10/08/2018 | 4.55p | 4.59p | 4.01p | 4.25p | 265872 |
09/08/2018 | 4.25p | 4.74p | 4.18p | 4.55p | 363516 |
08/08/2018 | 4.25p | 4.50p | 4.15p | 4.25p | 248237 |
07/08/2018 | 4.95p | 4.95p | 4.00p | 4.25p | 498468 |
06/08/2018 | 5.10p | 5.10p | 4.70p | 4.95p | 80919 |
03/08/2018 | 4.98p | 5.10p | 4.70p | 5.10p | 550425 |
02/08/2018 | 4.98p | 4.98p | 4.73p | 4.98p | 88821 |
01/08/2018 | 5.25p | 5.25p | 4.98p | 4.98p | 251164 |
31/07/2018 | 5.25p | 5.25p | 5.18p | 5.25p | 19 |
30/07/2018 | 5.25p | 5.25p | 5.03p | 5.25p | 107509 |
27/07/2018 | 5.25p | 5.25p | 5.20p | 5.25p | 40000 |
26/07/2018 | 5.25p | 5.26p | 5.00p | 5.25p | 8669 |
25/07/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
24/07/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 101983 |
23/07/2018 | 5.25p | 5.25p | 5.05p | 5.25p | 3982 |
20/07/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 111861 |
19/07/2018 | 5.25p | 5.30p | 5.03p | 5.25p | 132000 |
18/07/2018 | 5.38p | 5.38p | 5.23p | 5.25p | 18910 |
17/07/2018 | 4.75p | 5.75p | 4.50p | 5.38p | 933948 |
16/07/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
13/07/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
12/07/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
11/07/2018 | 5.35p | 5.70p | 5.25p | 5.50p | 45088 |
10/07/2018 | 5.35p | 5.69p | 5.35p | 5.35p | 31810 |
09/07/2018 | 5.35p | 5.69p | 5.00p | 5.35p | 22964 |
06/07/2018 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
05/07/2018 | 5.50p | 5.70p | 5.30p | 5.35p | 25492 |
04/07/2018 | 5.90p | 5.90p | 5.50p | 5.50p | 57369 |
03/07/2018 | 5.90p | 5.90p | 5.51p | 5.90p | 4141 |
02/07/2018 | 5.90p | 5.90p | 5.56p | 5.90p | 10000 |
29/06/2018 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
28/06/2018 | 5.90p | 6.15p | 5.66p | 5.90p | 80219 |
27/06/2018 | 5.90p | 5.90p | 5.66p | 5.90p | 212274 |
26/06/2018 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
25/06/2018 | 5.90p | 5.90p | 5.73p | 5.90p | 2908 |
22/06/2018 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
21/06/2018 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
20/06/2018 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
19/06/2018 | 5.90p | 5.90p | 5.73p | 5.90p | 38475 |
18/06/2018 | 5.90p | 5.90p | 5.75p | 5.90p | 12500 |
15/06/2018 | 6.25p | 6.29p | 5.65p | 5.90p | 321195 |
14/06/2018 | 6.75p | 6.75p | 6.25p | 6.38p | 102419 |
13/06/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 10000 |
12/06/2018 | 6.75p | 6.80p | 6.60p | 6.75p | 69492 |
11/06/2018 | 6.75p | 6.75p | 6.63p | 6.75p | 38299 |
08/06/2018 | 6.75p | 6.75p | 6.60p | 6.75p | 7966 |
07/06/2018 | 6.75p | 6.84p | 6.75p | 6.75p | 10410 |
06/06/2018 | 6.50p | 7.00p | 6.50p | 6.75p | 65606 |
05/06/2018 | 6.50p | 7.00p | 6.40p | 6.50p | 92973 |
04/06/2018 | 6.50p | 6.88p | 6.33p | 6.50p | 42106 |
01/06/2018 | 6.38p | 6.88p | 6.38p | 6.50p | 80441 |
31/05/2018 | 6.38p | 6.50p | 6.01p | 6.38p | 35319 |
30/05/2018 | 6.75p | 6.75p | 6.25p | 6.38p | 151206 |
29/05/2018 | 7.00p | 7.00p | 6.60p | 6.75p | 20000 |
25/05/2018 | 7.00p | 7.00p | 6.60p | 7.00p | 20000 |
24/05/2018 | 7.00p | 7.00p | 6.60p | 7.00p | 87751 |
23/05/2018 | 7.00p | 7.13p | 6.50p | 7.00p | 17958 |
22/05/2018 | 7.00p | 7.27p | 6.64p | 7.00p | 51719 |
21/05/2018 | 7.00p | 7.13p | 6.60p | 7.00p | 38313 |
18/05/2018 | 7.25p | 7.33p | 7.00p | 7.00p | 68177 |
17/05/2018 | 7.38p | 7.70p | 7.00p | 7.25p | 445766 |
16/05/2018 | 7.00p | 7.50p | 6.88p | 7.38p | 185655 |
15/05/2018 | 6.75p | 7.20p | 6.75p | 7.00p | 810362 |
14/05/2018 | 6.25p | 6.95p | 6.15p | 6.75p | 126219 |
11/05/2018 | 6.13p | 6.50p | 6.13p | 6.25p | 50000 |
10/05/2018 | 5.88p | 6.25p | 5.88p | 6.13p | 277241 |
09/05/2018 | 5.75p | 6.20p | 5.75p | 5.88p | 40747 |
08/05/2018 | 6.13p | 6.22p | 5.75p | 5.75p | 250590 |
04/05/2018 | 6.13p | 6.25p | 6.01p | 6.13p | 347713 |
03/05/2018 | 6.75p | 6.75p | 6.06p | 6.13p | 144008 |
02/05/2018 | 6.75p | 6.99p | 6.50p | 6.75p | 150261 |
01/05/2018 | 6.63p | 7.00p | 6.35p | 6.75p | 113378 |
30/04/2018 | 5.88p | 6.99p | 5.78p | 6.63p | 478587 |
27/04/2018 | 5.88p | 6.20p | 5.78p | 5.88p | 150121 |
26/04/2018 | 5.88p | 6.20p | 5.88p | 5.88p | 157042 |
25/04/2018 | 5.75p | 5.90p | 5.66p | 5.88p | 156944 |
24/04/2018 | 5.75p | 5.75p | 5.66p | 5.75p | 22068 |
23/04/2018 | 5.75p | 5.75p | 5.71p | 5.75p | 50000 |
20/04/2018 | 5.75p | 5.90p | 5.71p | 5.75p | 84245 |
19/04/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
18/04/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
17/04/2018 | 5.75p | 5.90p | 5.71p | 5.75p | 31746 |
16/04/2018 | 5.75p | 5.90p | 5.75p | 5.75p | 55177 |
13/04/2018 | 5.75p | 5.95p | 5.50p | 5.75p | 108298 |
12/04/2018 | 5.75p | 5.99p | 5.55p | 5.75p | 267530 |
11/04/2018 | 6.25p | 6.25p | 5.75p | 5.75p | 206469 |
10/04/2018 | 6.25p | 6.25p | 6.05p | 6.25p | 28422 |
09/04/2018 | 6.25p | 6.31p | 6.00p | 6.25p | 240675 |
06/04/2018 | 6.38p | 6.61p | 6.00p | 6.25p | 277294 |
05/04/2018 | 6.38p | 6.42p | 6.27p | 6.38p | 99484 |
04/04/2018 | 6.25p | 6.95p | 6.13p | 6.38p | 927949 |
03/04/2018 | 5.30p | 5.90p | 5.30p | 5.75p | 281650 |
29/03/2018 | 5.10p | 5.50p | 5.10p | 5.30p | 607358 |
28/03/2018 | 5.55p | 5.63p | 5.00p | 5.10p | 545795 |
27/03/2018 | 5.55p | 5.65p | 5.40p | 5.55p | 4421 |
26/03/2018 | 5.55p | 5.68p | 5.40p | 5.55p | 10079 |
23/03/2018 | 5.55p | 5.69p | 5.40p | 5.55p | 59704 |
22/03/2018 | 5.50p | 5.69p | 5.50p | 5.55p | 79125 |
21/03/2018 | 5.65p | 5.65p | 5.50p | 5.50p | 24768 |
20/03/2018 | 5.65p | 5.68p | 5.65p | 5.65p | 10983 |
19/03/2018 | 5.65p | 5.69p | 5.65p | 5.65p | 35925 |
16/03/2018 | 6.13p | 6.13p | 5.50p | 5.65p | 261587 |
15/03/2018 | 6.50p | 6.50p | 6.03p | 6.13p | 82072 |
14/03/2018 | 6.75p | 6.75p | 6.00p | 6.50p | 120789 |
13/03/2018 | 6.75p | 6.90p | 6.60p | 6.75p | 42583 |
12/03/2018 | 7.13p | 7.13p | 6.60p | 6.75p | 21000 |
09/03/2018 | 7.13p | 7.25p | 7.00p | 7.13p | 49202 |
08/03/2018 | 7.25p | 7.25p | 7.00p | 7.13p | 70000 |
07/03/2018 | 7.25p | 7.49p | 7.08p | 7.25p | 307572 |
06/03/2018 | 6.75p | 7.50p | 6.75p | 7.25p | 261540 |
05/03/2018 | 5.75p | 7.00p | 5.75p | 6.75p | 203354 |
02/03/2018 | 5.75p | 6.00p | 5.65p | 5.75p | 135284 |
01/03/2018 | 5.75p | 5.80p | 5.58p | 5.75p | 350000 |
28/02/2018 | 5.75p | 5.80p | 5.56p | 5.75p | 21700 |
27/02/2018 | 5.88p | 5.88p | 5.30p | 5.75p | 798768 |
26/02/2018 | 5.75p | 5.90p | 5.63p | 5.75p | 116373 |
23/02/2018 | 4.55p | 5.75p | 4.55p | 5.75p | 566623 |
22/02/2018 | 4.35p | 4.80p | 4.35p | 4.55p | 278314 |
21/02/2018 | 4.35p | 4.50p | 4.35p | 4.35p | 8456 |
20/02/2018 | 4.35p | 4.50p | 4.35p | 4.35p | 185633 |
19/02/2018 | 4.35p | 4.50p | 4.35p | 4.35p | 211800 |
16/02/2018 | 4.40p | 4.48p | 4.35p | 4.35p | 17747 |
15/02/2018 | 4.35p | 4.40p | 4.23p | 4.40p | 34438 |
14/02/2018 | 4.35p | 4.35p | 4.23p | 4.35p | 126154 |
13/02/2018 | 4.35p | 4.35p | 4.33p | 4.35p | 115000 |
12/02/2018 | 4.25p | 4.45p | 4.25p | 4.35p | 149283 |
09/02/2018 | 4.25p | 4.45p | 4.25p | 4.25p | 250567 |
08/02/2018 | 4.25p | 4.35p | 4.25p | 4.25p | 52566 |
07/02/2018 | 4.15p | 4.35p | 4.00p | 4.25p | 470044 |
06/02/2018 | 4.25p | 4.30p | 4.00p | 4.15p | 847710 |
05/02/2018 | 4.65p | 4.65p | 4.30p | 4.55p | 250272 |
02/02/2018 | 4.70p | 4.70p | 4.25p | 4.65p | 542777 |
01/02/2018 | 6.00p | 6.00p | 3.68p | 4.70p | 2699440 |
31/01/2018 | 6.88p | 6.91p | 6.50p | 6.88p | 55624 |
30/01/2018 | 6.88p | 7.02p | 6.53p | 6.88p | 147383 |
29/01/2018 | 6.88p | 7.15p | 6.60p | 6.88p | 72655 |
*Close Price adjusted for both dividends and splits