Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2018 | 2.10p | 2.10p | 2.03p | 2.10p | 676376 |
18/01/2018 | 2.10p | 2.10p | 2.02p | 2.10p | 215907 |
17/01/2018 | 2.10p | 2.11p | 2.02p | 2.10p | 101609 |
16/01/2018 | 2.10p | 2.10p | 2.02p | 2.10p | 400430 |
15/01/2018 | 2.10p | 2.10p | 2.02p | 2.10p | 50000 |
12/01/2018 | 2.10p | 2.10p | 2.00p | 2.10p | 195840 |
11/01/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
10/01/2018 | 2.10p | 2.10p | 2.01p | 2.10p | 323535 |
09/01/2018 | 2.10p | 2.10p | 2.00p | 2.10p | 376000 |
08/01/2018 | 2.10p | 2.12p | 2.01p | 2.10p | 350742 |
05/01/2018 | 2.10p | 2.10p | 2.00p | 2.10p | 73638 |
04/01/2018 | 2.10p | 2.10p | 1.95p | 2.10p | 102872 |
03/01/2018 | 2.10p | 2.10p | 2.04p | 2.10p | 23380 |
02/01/2018 | 2.10p | 2.13p | 2.10p | 2.10p | 0 |
29/12/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
28/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 116951 |
27/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 350000 |
22/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 165991 |
21/12/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
20/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 172655 |
19/12/2017 | 2.13p | 2.13p | 2.07p | 2.13p | 63915 |
18/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 56848 |
15/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 117682 |
14/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 119014 |
13/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 100000 |
12/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 95041 |
11/12/2017 | 2.13p | 2.14p | 2.00p | 2.13p | 615909 |
08/12/2017 | 2.13p | 2.25p | 2.13p | 2.13p | 1233404 |
07/12/2017 | 2.38p | 2.38p | 2.01p | 2.13p | 1871099 |
06/12/2017 | 2.13p | 2.13p | 2.01p | 2.13p | 529882 |
05/12/2017 | 2.13p | 2.13p | 2.01p | 2.13p | 293505 |
04/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 10115 |
01/12/2017 | 2.13p | 2.13p | 1.92p | 2.13p | 73455 |
30/11/2017 | 2.13p | 2.13p | 2.08p | 2.13p | 30754 |
29/11/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 142150 |
28/11/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 1526021 |
27/11/2017 | 2.25p | 2.25p | 1.80p | 2.13p | 2574985 |
24/11/2017 | 2.38p | 2.38p | 2.28p | 2.38p | 147210 |
23/11/2017 | 2.38p | 2.38p | 2.35p | 2.38p | 140000 |
22/11/2017 | 2.38p | 2.49p | 2.38p | 2.38p | 255224 |
21/11/2017 | 2.38p | 2.50p | 2.30p | 2.38p | 198595 |
20/11/2017 | 2.38p | 2.63p | 2.36p | 2.38p | 118922 |
17/11/2017 | 2.38p | 2.50p | 2.32p | 2.38p | 1081110 |
16/11/2017 | 2.63p | 2.63p | 2.31p | 2.38p | 900816 |
15/11/2017 | 2.63p | 2.65p | 2.50p | 2.63p | 244926 |
14/11/2017 | 2.75p | 2.75p | 2.55p | 2.63p | 210000 |
13/11/2017 | 2.88p | 2.88p | 2.75p | 2.75p | 265000 |
10/11/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
09/11/2017 | 3.13p | 3.13p | 2.86p | 2.88p | 570000 |
08/11/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 357000 |
07/11/2017 | 3.13p | 3.25p | 3.00p | 3.13p | 159181 |
06/11/2017 | 3.00p | 3.20p | 2.83p | 3.13p | 1104622 |
03/11/2017 | 2.75p | 3.50p | 2.66p | 3.00p | 3025580 |
02/11/2017 | 2.50p | 2.88p | 2.50p | 2.75p | 1022334 |
01/11/2017 | 2.50p | 2.70p | 2.50p | 2.50p | 530000 |
31/10/2017 | 2.50p | 2.75p | 2.50p | 2.50p | 1110748 |
30/10/2017 | 2.63p | 2.75p | 2.50p | 2.63p | 1760509 |
27/10/2017 | 2.50p | 2.65p | 2.38p | 2.63p | 1418209 |
26/10/2017 | 2.38p | 2.76p | 2.38p | 2.50p | 572981 |
25/10/2017 | 2.30p | 2.49p | 2.30p | 2.38p | 1736182 |
24/10/2017 | 2.30p | 2.45p | 2.25p | 2.30p | 2121899 |
23/10/2017 | 2.30p | 2.30p | 2.13p | 2.30p | 640561 |
20/10/2017 | 2.13p | 2.40p | 2.13p | 2.30p | 225000 |
19/10/2017 | 2.13p | 2.25p | 2.12p | 2.13p | 845850 |
18/10/2017 | 2.13p | 2.13p | 2.11p | 2.13p | 171776 |
17/10/2017 | 2.13p | 2.13p | 2.08p | 2.13p | 342787 |
16/10/2017 | 2.13p | 2.40p | 2.06p | 2.13p | 333515 |
13/10/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 1268943 |
12/10/2017 | 2.23p | 2.23p | 1.95p | 2.13p | 3034509 |
11/10/2017 | 2.23p | 2.23p | 2.23p | 2.23p | 291889 |
10/10/2017 | 2.20p | 2.23p | 2.20p | 2.23p | 216014 |
09/10/2017 | 2.25p | 2.30p | 2.20p | 2.20p | 637871 |
06/10/2017 | 2.38p | 2.38p | 2.25p | 2.25p | 680000 |
05/10/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 15212 |
04/10/2017 | 2.38p | 2.63p | 2.38p | 2.38p | 1201032 |
03/10/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 1691549 |
02/10/2017 | 2.38p | 2.63p | 2.38p | 2.38p | 269579 |
29/09/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 639979 |
28/09/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 775612 |
27/09/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 313666 |
26/09/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 1935975 |
25/09/2017 | 2.18p | 2.38p | 2.18p | 2.38p | 452545 |
22/09/2017 | 2.13p | 2.18p | 2.13p | 2.18p | 362222 |
21/09/2017 | 2.13p | 2.13p | 2.10p | 2.13p | 1082464 |
20/09/2017 | 2.23p | 2.23p | 2.13p | 2.13p | 290235 |
19/09/2017 | 2.28p | 2.28p | 2.23p | 2.23p | 79690 |
18/09/2017 | 2.30p | 2.30p | 2.28p | 2.28p | 176463 |
15/09/2017 | 2.30p | 2.30p | 2.30p | 2.30p | 21588 |
14/09/2017 | 2.40p | 2.40p | 2.30p | 2.30p | 469033 |
13/09/2017 | 2.40p | 2.40p | 2.40p | 2.40p | 133000 |
12/09/2017 | 2.40p | 2.40p | 2.40p | 2.40p | 48159 |
11/09/2017 | 2.40p | 2.40p | 2.40p | 2.40p | 139305 |
08/09/2017 | 2.48p | 2.48p | 2.40p | 2.40p | 600717 |
07/09/2017 | 2.48p | 2.48p | 2.48p | 2.48p | 86166 |
06/09/2017 | 2.48p | 2.48p | 2.48p | 2.48p | 330500 |
05/09/2017 | 2.48p | 2.63p | 2.45p | 2.48p | 280000 |
04/09/2017 | 2.48p | 2.48p | 2.45p | 2.48p | 194101 |
01/09/2017 | 2.48p | 2.48p | 2.48p | 2.48p | 791138 |
31/08/2017 | 2.48p | 2.48p | 2.48p | 2.48p | 664305 |
30/08/2017 | 2.48p | 2.48p | 2.48p | 2.48p | 302532 |
29/08/2017 | 2.48p | 2.48p | 2.48p | 2.48p | 235212 |
25/08/2017 | 2.48p | 2.48p | 2.48p | 2.48p | 940855 |
24/08/2017 | 2.48p | 2.48p | 2.48p | 2.48p | 578452 |
23/08/2017 | 2.48p | 2.48p | 2.48p | 2.48p | 49501 |
22/08/2017 | 2.48p | 2.48p | 2.48p | 2.48p | 35082 |
21/08/2017 | 2.48p | 2.48p | 2.48p | 2.48p | 62603 |
18/08/2017 | 2.48p | 2.48p | 2.48p | 2.48p | 760540 |
17/08/2017 | 2.48p | 2.48p | 2.48p | 2.48p | 585688 |
16/08/2017 | 2.48p | 2.48p | 2.48p | 2.48p | 997920 |
15/08/2017 | 2.35p | 2.53p | 2.35p | 2.48p | 1208912 |
14/08/2017 | 2.35p | 2.35p | 2.35p | 2.35p | 111382 |
11/08/2017 | 2.35p | 2.35p | 2.35p | 2.35p | 28000 |
10/08/2017 | 2.38p | 2.38p | 2.35p | 2.35p | 103657 |
09/08/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 313113 |
08/08/2017 | 2.63p | 2.63p | 2.38p | 2.38p | 1436368 |
07/08/2017 | 2.43p | 2.63p | 2.43p | 2.63p | 2519653 |
04/08/2017 | 2.43p | 2.43p | 2.43p | 2.43p | 2599802 |
03/08/2017 | 2.43p | 2.43p | 2.43p | 2.43p | 1077374 |
02/08/2017 | 2.38p | 2.50p | 2.38p | 2.43p | 5909633 |
01/08/2017 | 2.35p | 2.38p | 2.35p | 2.38p | 3398316 |
31/07/2017 | 2.25p | 2.35p | 2.25p | 2.35p | 1859153 |
28/07/2017 | 2.20p | 2.25p | 2.20p | 2.25p | 1731435 |
27/07/2017 | 2.13p | 2.33p | 2.13p | 2.20p | 2276036 |
26/07/2017 | 2.15p | 2.15p | 2.13p | 2.13p | 4318671 |
25/07/2017 | 1.98p | 2.15p | 1.98p | 2.15p | 9816460 |
24/07/2017 | 1.93p | 2.10p | 1.88p | 1.98p | 5301092 |
21/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 302524 |
20/07/2017 | 1.95p | 1.95p | 1.88p | 1.88p | 383714 |
19/07/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 263194 |
18/07/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 1095340 |
17/07/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 76685 |
14/07/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 103587 |
13/07/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 127601 |
12/07/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 130073 |
11/07/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 616801 |
10/07/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 452531 |
07/07/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 239597 |
06/07/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 252053 |
05/07/2017 | 1.93p | 2.00p | 1.93p | 1.95p | 1041417 |
04/07/2017 | 1.93p | 1.93p | 1.93p | 1.93p | 827125 |
03/07/2017 | 2.03p | 2.03p | 1.88p | 1.93p | 872516 |
30/06/2017 | 2.03p | 2.03p | 2.03p | 2.03p | 392103 |
29/06/2017 | 2.10p | 2.10p | 2.03p | 2.03p | 462827 |
28/06/2017 | 2.13p | 2.13p | 2.10p | 2.10p | 2310838 |
27/06/2017 | 2.10p | 2.13p | 2.10p | 2.13p | 3087032 |
26/06/2017 | 1.95p | 2.10p | 1.95p | 2.10p | 5880937 |
23/06/2017 | 2.13p | 2.13p | 1.88p | 1.95p | 6303620 |
22/06/2017 | 2.25p | 3.13p | 2.13p | 2.13p | 0 |
21/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
20/06/2017 | 3.13p | 3.50p | 3.13p | 3.13p | 0 |
19/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
16/06/2017 | 3.13p | 3.14p | 3.00p | 3.13p | 338706 |
15/06/2017 | 3.13p | 3.50p | 3.10p | 3.13p | 112340 |
14/06/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 5163 |
13/06/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 15378 |
12/06/2017 | 3.13p | 3.17p | 3.00p | 3.13p | 365343 |
09/06/2017 | 3.13p | 3.17p | 3.13p | 3.13p | 40055 |
08/06/2017 | 3.13p | 3.20p | 2.99p | 3.13p | 239054 |
07/06/2017 | 3.13p | 3.20p | 3.03p | 3.13p | 37622 |
06/06/2017 | 3.13p | 3.22p | 3.01p | 3.13p | 567624 |
05/06/2017 | 3.50p | 3.50p | 3.06p | 3.13p | 734885 |
02/06/2017 | 3.63p | 3.65p | 3.50p | 3.50p | 156731 |
01/06/2017 | 3.63p | 3.63p | 3.60p | 3.63p | 30000 |
31/05/2017 | 3.63p | 3.65p | 3.53p | 3.63p | 157178 |
30/05/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 15677 |
26/05/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 17123 |
25/05/2017 | 3.63p | 3.75p | 3.63p | 3.63p | 18318 |
24/05/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 392925 |
23/05/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 26832 |
22/05/2017 | 3.38p | 3.68p | 3.38p | 3.63p | 85875 |
19/05/2017 | 3.38p | 3.48p | 3.38p | 3.38p | 173249 |
18/05/2017 | 3.63p | 3.63p | 3.38p | 3.38p | 78814 |
17/05/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 539125 |
16/05/2017 | 3.63p | 3.63p | 3.30p | 3.63p | 378895 |
15/05/2017 | 3.75p | 3.75p | 3.50p | 3.63p | 20000 |
12/05/2017 | 3.63p | 3.75p | 3.50p | 3.75p | 398426 |
11/05/2017 | 3.50p | 3.70p | 3.31p | 3.63p | 881856 |
10/05/2017 | 3.38p | 3.75p | 3.38p | 3.50p | 609177 |
09/05/2017 | 3.75p | 3.90p | 3.38p | 3.38p | 558622 |
08/05/2017 | 3.75p | 4.00p | 3.50p | 3.75p | 477688 |
05/05/2017 | 3.75p | 3.75p | 3.58p | 3.75p | 112283 |
04/05/2017 | 4.25p | 4.25p | 3.65p | 3.75p | 674399 |
03/05/2017 | 4.25p | 4.50p | 4.00p | 4.25p | 907516 |
02/05/2017 | 4.25p | 4.35p | 4.25p | 4.25p | 79883 |
28/04/2017 | 4.00p | 4.50p | 3.76p | 4.13p | 2417536 |
27/04/2017 | 3.75p | 3.75p | 3.55p | 3.75p | 752753 |
26/04/2017 | 4.13p | 4.13p | 3.75p | 3.75p | 115154 |
25/04/2017 | 4.13p | 4.13p | 4.00p | 4.13p | 331216 |
24/04/2017 | 4.13p | 4.17p | 4.00p | 4.13p | 94621 |
21/04/2017 | 4.13p | 4.17p | 4.03p | 4.13p | 37930 |
20/04/2017 | 4.25p | 4.25p | 4.13p | 4.13p | 34482 |
19/04/2017 | 4.25p | 4.25p | 4.19p | 4.25p | 60929 |
18/04/2017 | 4.25p | 4.25p | 4.13p | 4.25p | 47500 |
13/04/2017 | 4.25p | 4.50p | 4.16p | 4.25p | 468685 |
12/04/2017 | 4.25p | 4.50p | 4.11p | 4.25p | 1685358 |
11/04/2017 | 3.75p | 4.35p | 3.60p | 4.25p | 2541937 |
10/04/2017 | 3.50p | 3.50p | 3.25p | 3.50p | 524373 |
07/04/2017 | 3.50p | 3.50p | 3.13p | 3.50p | 272179 |
06/04/2017 | 3.38p | 3.50p | 3.25p | 3.50p | 300820 |
05/04/2017 | 3.25p | 3.40p | 3.25p | 3.38p | 309799 |
*Close Price adjusted for both dividends and splits