Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2019 | 2.90p | 3.00p | 2.84p | 2.90p | 4237054 |
30/08/2019 | 2.95p | 2.95p | 2.82p | 2.90p | 897073 |
29/08/2019 | 2.95p | 2.96p | 2.92p | 2.95p | 1197403 |
28/08/2019 | 2.95p | 2.98p | 2.90p | 2.95p | 2075877 |
27/08/2019 | 2.95p | 3.00p | 2.91p | 2.95p | 1792922 |
23/08/2019 | 2.80p | 3.05p | 2.74p | 2.95p | 2966861 |
22/08/2019 | 2.78p | 2.90p | 2.71p | 2.80p | 1378871 |
21/08/2019 | 2.78p | 2.78p | 2.65p | 2.78p | 1841366 |
20/08/2019 | 2.78p | 2.90p | 2.68p | 2.78p | 764835 |
19/08/2019 | 2.83p | 2.87p | 2.67p | 2.78p | 6046166 |
16/08/2019 | 2.85p | 2.85p | 2.75p | 2.83p | 1878331 |
15/08/2019 | 2.85p | 2.88p | 2.84p | 2.85p | 445807 |
14/08/2019 | 2.83p | 2.89p | 2.79p | 2.85p | 1240088 |
13/08/2019 | 2.85p | 2.85p | 2.80p | 2.83p | 249607 |
12/08/2019 | 2.90p | 2.91p | 2.80p | 2.85p | 2206431 |
09/08/2019 | 2.95p | 2.95p | 2.84p | 2.90p | 886382 |
08/08/2019 | 2.95p | 2.98p | 2.90p | 2.95p | 560819 |
07/08/2019 | 3.03p | 3.08p | 2.92p | 2.95p | 1980821 |
06/08/2019 | 3.20p | 3.22p | 2.95p | 3.03p | 3215569 |
05/08/2019 | 3.20p | 3.28p | 3.10p | 3.20p | 4391665 |
02/08/2019 | 3.20p | 3.20p | 3.15p | 3.20p | 962371 |
01/08/2019 | 3.15p | 3.25p | 3.15p | 3.20p | 1920993 |
31/07/2019 | 3.05p | 3.19p | 3.05p | 3.15p | 1065901 |
30/07/2019 | 3.03p | 3.10p | 3.02p | 3.05p | 530478 |
29/07/2019 | 3.00p | 3.08p | 3.00p | 3.03p | 812963 |
26/07/2019 | 3.00p | 3.04p | 2.94p | 3.00p | 306307 |
25/07/2019 | 3.00p | 3.04p | 2.93p | 3.00p | 1008853 |
24/07/2019 | 3.05p | 3.10p | 2.93p | 3.00p | 984546 |
23/07/2019 | 3.08p | 3.10p | 3.00p | 3.05p | 1202720 |
22/07/2019 | 3.08p | 3.08p | 3.00p | 3.08p | 720912 |
19/07/2019 | 3.05p | 3.15p | 2.99p | 3.08p | 670732 |
18/07/2019 | 3.05p | 3.09p | 2.98p | 3.05p | 669448 |
17/07/2019 | 3.13p | 3.14p | 3.00p | 3.05p | 720018 |
16/07/2019 | 3.15p | 3.20p | 3.10p | 3.20p | 407083 |
15/07/2019 | 3.28p | 3.28p | 3.10p | 3.15p | 2600874 |
12/07/2019 | 3.18p | 3.30p | 3.15p | 3.28p | 2122475 |
11/07/2019 | 3.20p | 3.30p | 3.04p | 3.18p | 2607438 |
10/07/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 640053 |
09/07/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 757944 |
08/07/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 1261756 |
05/07/2019 | 3.10p | 3.19p | 3.08p | 3.10p | 1378102 |
04/07/2019 | 3.10p | 3.15p | 3.00p | 3.10p | 1226356 |
03/07/2019 | 3.23p | 3.23p | 3.05p | 3.10p | 746699 |
02/07/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 2424957 |
01/07/2019 | 3.33p | 3.33p | 3.20p | 3.25p | 1428040 |
28/06/2019 | 3.33p | 3.33p | 3.25p | 3.33p | 991869 |
27/06/2019 | 3.33p | 3.33p | 3.25p | 3.33p | 1164204 |
26/06/2019 | 3.33p | 3.33p | 3.25p | 3.33p | 664541 |
25/06/2019 | 3.30p | 3.33p | 3.24p | 3.33p | 794309 |
24/06/2019 | 3.25p | 3.37p | 3.21p | 3.30p | 1422099 |
21/06/2019 | 3.23p | 3.30p | 3.17p | 3.25p | 1164377 |
20/06/2019 | 3.18p | 3.28p | 3.15p | 3.23p | 1654051 |
19/06/2019 | 3.18p | 3.24p | 3.10p | 3.18p | 1189528 |
18/06/2019 | 3.10p | 3.22p | 3.06p | 3.18p | 905605 |
17/06/2019 | 3.13p | 3.17p | 3.00p | 3.10p | 555833 |
14/06/2019 | 3.18p | 3.18p | 3.07p | 3.13p | 745241 |
13/06/2019 | 3.20p | 3.20p | 3.10p | 3.18p | 641699 |
12/06/2019 | 3.20p | 3.30p | 3.15p | 3.20p | 1057798 |
11/06/2019 | 3.33p | 3.33p | 3.13p | 3.20p | 2387667 |
10/06/2019 | 3.33p | 3.34p | 3.27p | 3.33p | 1814142 |
07/06/2019 | 3.33p | 3.33p | 3.20p | 3.30p | 3854198 |
06/06/2019 | 3.35p | 3.35p | 3.20p | 3.33p | 3050408 |
05/06/2019 | 2.93p | 3.38p | 2.90p | 3.35p | 6164758 |
04/06/2019 | 2.93p | 2.98p | 2.85p | 2.93p | 589549 |
03/06/2019 | 2.85p | 2.95p | 2.83p | 2.88p | 2225875 |
31/05/2019 | 2.88p | 2.89p | 2.80p | 2.85p | 2537056 |
30/05/2019 | 2.93p | 2.93p | 2.87p | 2.88p | 2987692 |
29/05/2019 | 2.95p | 2.99p | 2.90p | 2.93p | 2990772 |
28/05/2019 | 3.03p | 3.03p | 2.91p | 2.95p | 7214813 |
24/05/2019 | 3.08p | 3.08p | 2.91p | 3.03p | 2214409 |
23/05/2019 | 3.13p | 3.13p | 3.02p | 3.08p | 1418416 |
22/05/2019 | 3.20p | 3.20p | 3.03p | 3.08p | 3135257 |
21/05/2019 | 3.23p | 3.24p | 3.15p | 3.20p | 2002345 |
20/05/2019 | 3.40p | 3.44p | 3.20p | 3.23p | 1567500 |
17/05/2019 | 3.40p | 3.64p | 3.37p | 3.40p | 2735610 |
16/05/2019 | 3.20p | 3.50p | 3.15p | 3.40p | 2162626 |
15/05/2019 | 3.23p | 3.24p | 3.17p | 3.20p | 2570985 |
14/05/2019 | 3.23p | 3.24p | 3.20p | 3.23p | 2666672 |
13/05/2019 | 3.28p | 3.28p | 3.20p | 3.23p | 5510617 |
10/05/2019 | 3.33p | 3.35p | 3.25p | 3.30p | 3466387 |
09/05/2019 | 3.68p | 3.75p | 3.30p | 3.33p | 11711127 |
08/05/2019 | 3.50p | 3.50p | 3.40p | 3.43p | 2315597 |
07/05/2019 | 3.65p | 3.75p | 3.43p | 3.50p | 12243826 |
03/05/2019 | 3.03p | 3.65p | 3.03p | 3.63p | 12002772 |
02/05/2019 | 3.13p | 3.13p | 3.02p | 3.03p | 3067999 |
01/05/2019 | 3.15p | 3.18p | 3.00p | 3.13p | 2215428 |
30/04/2019 | 3.18p | 3.18p | 3.07p | 3.15p | 1360442 |
29/04/2019 | 3.00p | 3.15p | 2.94p | 3.15p | 5150953 |
26/04/2019 | 3.05p | 3.07p | 2.90p | 3.00p | 1878180 |
25/04/2019 | 3.05p | 3.14p | 2.98p | 3.05p | 480129 |
24/04/2019 | 3.05p | 3.14p | 2.96p | 3.05p | 600210 |
23/04/2019 | 2.93p | 3.05p | 2.80p | 3.05p | 2839934 |
18/04/2019 | 2.95p | 3.00p | 2.86p | 2.93p | 1420632 |
17/04/2019 | 3.00p | 3.03p | 2.90p | 2.95p | 1736232 |
16/04/2019 | 3.15p | 3.17p | 2.91p | 3.00p | 10067403 |
15/04/2019 | 3.35p | 3.39p | 3.11p | 3.15p | 3462677 |
12/04/2019 | 3.33p | 3.40p | 3.25p | 3.35p | 3604528 |
11/04/2019 | 3.20p | 3.39p | 3.19p | 3.33p | 2366573 |
10/04/2019 | 3.23p | 3.27p | 3.10p | 3.20p | 3026350 |
09/04/2019 | 3.45p | 3.48p | 3.00p | 3.23p | 38110884 |
08/04/2019 | 3.03p | 3.60p | 3.02p | 3.45p | 9595976 |
05/04/2019 | 2.75p | 3.14p | 2.62p | 3.03p | 8839430 |
04/04/2019 | 2.83p | 2.90p | 2.70p | 2.75p | 1760477 |
03/04/2019 | 2.70p | 3.00p | 2.66p | 2.83p | 11659976 |
02/04/2019 | 2.35p | 2.70p | 2.30p | 2.66p | 9745577 |
01/04/2019 | 2.33p | 2.40p | 2.25p | 2.35p | 3704235 |
29/03/2019 | 2.33p | 2.34p | 2.25p | 2.33p | 4627715 |
28/03/2019 | 2.33p | 2.33p | 2.25p | 2.33p | 3422812 |
27/03/2019 | 2.25p | 2.40p | 2.20p | 2.30p | 6758714 |
26/03/2019 | 2.28p | 2.30p | 2.22p | 2.25p | 1763905 |
25/03/2019 | 2.33p | 2.35p | 2.26p | 2.28p | 6769249 |
22/03/2019 | 2.35p | 2.40p | 2.30p | 2.33p | 4298683 |
21/03/2019 | 2.45p | 2.60p | 2.30p | 2.35p | 29383984 |
20/03/2019 | 2.40p | 2.47p | 2.35p | 2.45p | 998984 |
19/03/2019 | 2.40p | 2.45p | 2.34p | 2.40p | 1961050 |
18/03/2019 | 2.33p | 2.48p | 2.31p | 2.40p | 849040 |
15/03/2019 | 2.35p | 2.35p | 2.30p | 2.33p | 975731 |
14/03/2019 | 2.33p | 2.38p | 2.31p | 2.35p | 602527 |
13/03/2019 | 2.33p | 2.35p | 2.31p | 2.33p | 840553 |
12/03/2019 | 2.33p | 2.34p | 2.30p | 2.33p | 491538 |
11/03/2019 | 2.33p | 2.35p | 2.30p | 2.33p | 1114582 |
08/03/2019 | 2.40p | 2.40p | 2.30p | 2.33p | 2227476 |
07/03/2019 | 2.45p | 2.45p | 2.36p | 2.40p | 990460 |
06/03/2019 | 2.45p | 2.57p | 2.40p | 2.45p | 2673561 |
05/03/2019 | 2.45p | 2.50p | 2.40p | 2.45p | 620546 |
04/03/2019 | 2.45p | 2.50p | 2.40p | 2.45p | 1279035 |
01/03/2019 | 2.45p | 2.49p | 2.43p | 2.45p | 422409 |
28/02/2019 | 2.45p | 2.49p | 2.43p | 2.45p | 193477 |
27/02/2019 | 2.43p | 2.50p | 2.42p | 2.45p | 506345 |
26/02/2019 | 2.45p | 2.45p | 2.40p | 2.43p | 1626224 |
25/02/2019 | 2.48p | 2.48p | 2.40p | 2.45p | 3365745 |
22/02/2019 | 2.55p | 2.56p | 2.41p | 2.48p | 951674 |
21/02/2019 | 2.45p | 2.60p | 2.43p | 2.55p | 3103681 |
20/02/2019 | 2.43p | 2.45p | 2.37p | 2.45p | 762855 |
19/02/2019 | 2.43p | 2.46p | 2.36p | 2.43p | 1149415 |
18/02/2019 | 2.40p | 2.44p | 2.36p | 2.43p | 1072625 |
15/02/2019 | 2.40p | 2.43p | 2.37p | 2.40p | 1041367 |
14/02/2019 | 2.40p | 2.42p | 2.36p | 2.40p | 478071 |
13/02/2019 | 2.43p | 2.43p | 2.36p | 2.40p | 491224 |
12/02/2019 | 2.43p | 2.43p | 2.35p | 2.43p | 2466427 |
11/02/2019 | 2.43p | 2.43p | 2.36p | 2.43p | 347681 |
08/02/2019 | 2.43p | 2.48p | 2.39p | 2.43p | 1398753 |
07/02/2019 | 2.43p | 2.49p | 2.39p | 2.43p | 265653 |
06/02/2019 | 2.35p | 2.49p | 2.33p | 2.43p | 2491928 |
05/02/2019 | 2.35p | 2.38p | 2.31p | 2.35p | 1345110 |
04/02/2019 | 2.38p | 2.40p | 2.31p | 2.35p | 506751 |
01/02/2019 | 2.38p | 2.38p | 2.35p | 2.38p | 895399 |
31/01/2019 | 2.38p | 2.39p | 2.35p | 2.38p | 1371786 |
30/01/2019 | 2.38p | 2.39p | 2.35p | 2.38p | 1430641 |
29/01/2019 | 2.50p | 2.50p | 2.31p | 2.38p | 2187655 |
28/01/2019 | 2.50p | 2.50p | 2.45p | 2.50p | 701444 |
25/01/2019 | 2.48p | 2.50p | 2.45p | 2.50p | 1002173 |
24/01/2019 | 2.48p | 2.48p | 2.45p | 2.48p | 169614 |
23/01/2019 | 2.53p | 2.60p | 2.45p | 2.48p | 6729293 |
22/01/2019 | 2.53p | 2.53p | 2.25p | 2.53p | 10189378 |
21/01/2019 | 2.53p | 2.54p | 2.45p | 2.53p | 666976 |
18/01/2019 | 2.60p | 2.60p | 2.45p | 2.53p | 615343 |
17/01/2019 | 2.45p | 2.60p | 2.45p | 2.60p | 469213 |
16/01/2019 | 2.43p | 2.48p | 2.37p | 2.45p | 2120143 |
15/01/2019 | 2.45p | 2.45p | 2.43p | 2.43p | 205608 |
14/01/2019 | 2.45p | 2.45p | 2.44p | 2.45p | 319199 |
11/01/2019 | 2.45p | 2.46p | 2.45p | 2.45p | 793646 |
10/01/2019 | 2.53p | 2.53p | 2.43p | 2.45p | 343775 |
09/01/2019 | 2.50p | 2.53p | 2.40p | 2.53p | 1993930 |
08/01/2019 | 2.50p | 2.50p | 2.38p | 2.50p | 58447 |
07/01/2019 | 2.50p | 2.50p | 2.38p | 2.50p | 242189 |
04/01/2019 | 2.50p | 2.50p | 2.37p | 2.50p | 99167 |
03/01/2019 | 2.45p | 2.60p | 2.40p | 2.50p | 1698759 |
02/01/2019 | 2.40p | 2.57p | 2.34p | 2.48p | 1532791 |
31/12/2018 | 2.40p | 2.42p | 2.33p | 2.40p | 384633 |
28/12/2018 | 2.50p | 2.50p | 2.30p | 2.40p | 2337445 |
27/12/2018 | 2.48p | 2.50p | 2.48p | 2.50p | 80263 |
24/12/2018 | 2.58p | 2.58p | 2.44p | 2.48p | 167156 |
21/12/2018 | 2.53p | 2.58p | 2.45p | 2.58p | 2135708 |
20/12/2018 | 2.40p | 2.58p | 2.40p | 2.55p | 1236941 |
19/12/2018 | 2.45p | 2.45p | 2.40p | 2.45p | 163442 |
18/12/2018 | 2.45p | 2.47p | 2.40p | 2.45p | 1116146 |
17/12/2018 | 2.45p | 2.48p | 2.40p | 2.45p | 2256523 |
14/12/2018 | 2.43p | 2.53p | 2.40p | 2.43p | 934174 |
13/12/2018 | 2.55p | 2.57p | 2.40p | 2.43p | 2266628 |
12/12/2018 | 2.58p | 2.68p | 2.25p | 2.55p | 9039130 |
11/12/2018 | 2.43p | 2.60p | 2.25p | 2.55p | 50917200 |
10/12/2018 | 2.70p | 2.70p | 2.40p | 2.43p | 8845411 |
07/12/2018 | 2.58p | 2.75p | 2.50p | 2.65p | 2316715 |
06/12/2018 | 2.63p | 2.65p | 2.45p | 2.58p | 683360 |
05/12/2018 | 2.68p | 2.69p | 2.52p | 2.63p | 1145543 |
04/12/2018 | 2.50p | 2.90p | 2.45p | 2.68p | 3425545 |
03/12/2018 | 2.30p | 2.70p | 2.30p | 2.70p | 5064679 |
30/11/2018 | 2.50p | 2.52p | 2.30p | 2.30p | 3012301 |
29/11/2018 | 2.28p | 2.57p | 2.25p | 2.50p | 2721808 |
28/11/2018 | 2.15p | 2.30p | 2.12p | 2.28p | 1719176 |
27/11/2018 | 2.13p | 2.20p | 2.08p | 2.20p | 730493 |
26/11/2018 | 2.08p | 2.19p | 2.05p | 2.13p | 1513696 |
23/11/2018 | 2.08p | 2.08p | 2.05p | 2.08p | 510283 |
22/11/2018 | 2.13p | 2.13p | 2.03p | 2.08p | 2494739 |
21/11/2018 | 2.13p | 2.14p | 2.13p | 2.13p | 486121 |
20/11/2018 | 2.20p | 2.20p | 2.13p | 2.13p | 189806 |
19/11/2018 | 2.20p | 2.25p | 2.15p | 2.20p | 1087039 |
16/11/2018 | 2.20p | 2.25p | 2.10p | 2.20p | 586553 |
15/11/2018 | 2.20p | 2.23p | 2.13p | 2.20p | 1239783 |
*Close Price adjusted for both dividends and splits