Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/11/2018 | 2.20p | 2.23p | 2.13p | 2.20p | 1239783 |
14/11/2018 | 2.25p | 2.38p | 2.06p | 2.20p | 2477415 |
13/11/2018 | 2.30p | 2.30p | 2.20p | 2.25p | 201405 |
12/11/2018 | 2.30p | 2.30p | 2.20p | 2.30p | 669758 |
09/11/2018 | 2.20p | 2.37p | 2.18p | 2.30p | 1185131 |
08/11/2018 | 2.20p | 2.30p | 2.18p | 2.20p | 205010 |
07/11/2018 | 2.20p | 2.24p | 2.15p | 2.20p | 159681 |
06/11/2018 | 2.20p | 2.28p | 2.13p | 2.20p | 840238 |
05/11/2018 | 2.10p | 2.25p | 2.10p | 2.20p | 2638002 |
02/11/2018 | 2.10p | 2.18p | 2.03p | 2.10p | 1244953 |
01/11/2018 | 2.20p | 2.20p | 2.02p | 2.10p | 757489 |
31/10/2018 | 2.20p | 2.20p | 2.10p | 2.20p | 201209 |
30/10/2018 | 2.20p | 2.23p | 2.11p | 2.20p | 192769 |
29/10/2018 | 2.13p | 2.20p | 2.10p | 2.20p | 1346253 |
26/10/2018 | 2.15p | 2.18p | 2.10p | 2.13p | 1270473 |
25/10/2018 | 2.18p | 2.19p | 2.10p | 2.15p | 706704 |
24/10/2018 | 2.25p | 2.25p | 2.15p | 2.18p | 588690 |
23/10/2018 | 2.13p | 2.27p | 2.11p | 2.25p | 1419568 |
22/10/2018 | 2.28p | 2.30p | 2.11p | 2.13p | 1380352 |
19/10/2018 | 2.30p | 2.30p | 2.23p | 2.28p | 562627 |
18/10/2018 | 2.30p | 2.32p | 2.28p | 2.30p | 143673 |
17/10/2018 | 2.25p | 2.34p | 2.18p | 2.30p | 1619008 |
16/10/2018 | 2.20p | 2.29p | 2.17p | 2.25p | 538012 |
15/10/2018 | 2.25p | 2.25p | 2.17p | 2.20p | 126908 |
12/10/2018 | 2.25p | 2.27p | 2.15p | 2.25p | 1127178 |
11/10/2018 | 2.28p | 2.28p | 2.11p | 2.25p | 1091335 |
10/10/2018 | 2.28p | 2.28p | 2.25p | 2.28p | 760038 |
09/10/2018 | 2.45p | 2.45p | 2.27p | 2.28p | 1576014 |
08/10/2018 | 2.45p | 2.45p | 2.30p | 2.45p | 193490 |
05/10/2018 | 2.35p | 2.45p | 2.33p | 2.45p | 1374533 |
04/10/2018 | 2.33p | 2.37p | 2.32p | 2.35p | 540150 |
03/10/2018 | 2.38p | 2.38p | 2.30p | 2.33p | 839974 |
02/10/2018 | 2.40p | 2.40p | 2.30p | 2.38p | 1423407 |
01/10/2018 | 2.40p | 2.47p | 2.38p | 2.40p | 1031839 |
28/09/2018 | 2.38p | 2.50p | 2.37p | 2.40p | 577871 |
27/09/2018 | 2.48p | 2.54p | 2.35p | 2.38p | 867418 |
26/09/2018 | 2.48p | 2.60p | 2.42p | 2.48p | 1020235 |
25/09/2018 | 2.50p | 2.53p | 2.37p | 2.48p | 698259 |
24/09/2018 | 2.50p | 2.53p | 2.45p | 2.50p | 446433 |
21/09/2018 | 2.45p | 2.53p | 2.40p | 2.50p | 653379 |
20/09/2018 | 2.40p | 2.45p | 2.36p | 2.45p | 510273 |
19/09/2018 | 2.45p | 2.45p | 2.33p | 2.40p | 1100921 |
18/09/2018 | 2.48p | 2.53p | 2.35p | 2.38p | 1208816 |
17/09/2018 | 2.50p | 2.55p | 2.46p | 2.48p | 1491712 |
14/09/2018 | 2.50p | 2.51p | 2.43p | 2.50p | 624223 |
13/09/2018 | 2.50p | 2.53p | 2.40p | 2.50p | 944737 |
12/09/2018 | 2.45p | 2.50p | 2.36p | 2.50p | 694742 |
11/09/2018 | 2.50p | 2.54p | 2.42p | 2.45p | 1436532 |
10/09/2018 | 2.48p | 2.58p | 2.44p | 2.50p | 665360 |
07/09/2018 | 2.48p | 2.48p | 2.42p | 2.48p | 684284 |
06/09/2018 | 2.45p | 2.52p | 2.43p | 2.48p | 1076219 |
05/09/2018 | 2.50p | 2.50p | 2.40p | 2.45p | 1546929 |
04/09/2018 | 2.50p | 2.53p | 2.48p | 2.50p | 1687041 |
03/09/2018 | 2.53p | 2.53p | 2.46p | 2.50p | 1658099 |
31/08/2018 | 2.53p | 2.58p | 2.45p | 2.53p | 677963 |
30/08/2018 | 2.43p | 2.70p | 2.43p | 2.53p | 2829197 |
29/08/2018 | 2.35p | 2.48p | 2.30p | 2.45p | 1646769 |
28/08/2018 | 2.35p | 2.40p | 2.29p | 2.35p | 792541 |
24/08/2018 | 2.38p | 2.40p | 2.29p | 2.35p | 519160 |
23/08/2018 | 2.38p | 2.41p | 2.32p | 2.38p | 1101102 |
22/08/2018 | 2.40p | 2.42p | 2.35p | 2.38p | 260872 |
21/08/2018 | 2.40p | 2.42p | 2.37p | 2.40p | 52021 |
20/08/2018 | 2.35p | 2.44p | 2.33p | 2.40p | 689396 |
17/08/2018 | 2.40p | 2.43p | 2.32p | 2.35p | 593324 |
16/08/2018 | 2.40p | 2.46p | 2.25p | 2.35p | 3033532 |
15/08/2018 | 2.53p | 2.58p | 2.31p | 2.40p | 2387886 |
14/08/2018 | 2.60p | 2.62p | 2.44p | 2.53p | 512717 |
13/08/2018 | 2.50p | 2.65p | 2.50p | 2.60p | 658952 |
10/08/2018 | 2.53p | 2.54p | 2.50p | 2.50p | 937188 |
09/08/2018 | 2.60p | 2.65p | 2.46p | 2.53p | 2461115 |
08/08/2018 | 2.75p | 2.75p | 2.50p | 2.60p | 2190848 |
07/08/2018 | 2.75p | 2.84p | 2.71p | 2.75p | 3954799 |
06/08/2018 | 2.50p | 2.80p | 2.45p | 2.75p | 4088245 |
03/08/2018 | 2.23p | 2.53p | 2.23p | 2.50p | 5494149 |
02/08/2018 | 2.20p | 2.25p | 2.16p | 2.20p | 599009 |
01/08/2018 | 2.15p | 2.20p | 2.13p | 2.20p | 1047063 |
31/07/2018 | 2.23p | 2.24p | 2.13p | 2.15p | 1565882 |
30/07/2018 | 2.30p | 2.30p | 2.17p | 2.23p | 617721 |
27/07/2018 | 2.33p | 2.33p | 2.25p | 2.33p | 248635 |
26/07/2018 | 2.33p | 2.33p | 2.26p | 2.33p | 57648 |
25/07/2018 | 2.35p | 2.35p | 2.25p | 2.33p | 597483 |
24/07/2018 | 2.38p | 2.40p | 2.30p | 2.35p | 515783 |
23/07/2018 | 2.35p | 2.40p | 2.30p | 2.38p | 795067 |
20/07/2018 | 2.43p | 2.43p | 2.32p | 2.35p | 1342705 |
19/07/2018 | 2.35p | 2.59p | 2.30p | 2.43p | 4493190 |
18/07/2018 | 2.28p | 2.30p | 2.26p | 2.28p | 512717 |
17/07/2018 | 2.30p | 2.30p | 2.26p | 2.28p | 832952 |
16/07/2018 | 2.33p | 2.37p | 2.25p | 2.30p | 1274589 |
13/07/2018 | 2.33p | 2.37p | 2.26p | 2.33p | 362289 |
12/07/2018 | 2.33p | 2.39p | 2.27p | 2.33p | 556683 |
11/07/2018 | 2.30p | 2.39p | 2.25p | 2.33p | 918885 |
10/07/2018 | 2.30p | 2.33p | 2.26p | 2.30p | 692123 |
09/07/2018 | 2.35p | 2.40p | 2.30p | 2.30p | 837920 |
06/07/2018 | 2.35p | 2.38p | 2.30p | 2.35p | 1369695 |
05/07/2018 | 2.33p | 2.40p | 2.29p | 2.35p | 1307025 |
04/07/2018 | 2.23p | 2.40p | 2.23p | 2.33p | 789023 |
03/07/2018 | 2.35p | 2.39p | 2.17p | 2.23p | 7129223 |
02/07/2018 | 2.43p | 2.50p | 2.30p | 2.35p | 2202202 |
29/06/2018 | 2.48p | 2.52p | 2.40p | 2.43p | 880522 |
28/06/2018 | 2.48p | 2.55p | 2.40p | 2.48p | 1807037 |
27/06/2018 | 2.48p | 2.50p | 2.40p | 2.48p | 1368760 |
26/06/2018 | 2.48p | 2.48p | 2.41p | 2.48p | 450826 |
25/06/2018 | 2.50p | 2.52p | 2.40p | 2.48p | 2661097 |
22/06/2018 | 2.48p | 2.55p | 2.48p | 2.50p | 843521 |
21/06/2018 | 2.48p | 2.54p | 2.45p | 2.48p | 821890 |
20/06/2018 | 2.55p | 2.55p | 2.43p | 2.48p | 1272749 |
19/06/2018 | 2.63p | 2.64p | 2.51p | 2.55p | 490005 |
18/06/2018 | 2.55p | 2.64p | 2.50p | 2.63p | 3356519 |
15/06/2018 | 2.63p | 2.63p | 2.50p | 2.55p | 2023597 |
14/06/2018 | 2.68p | 2.73p | 2.60p | 2.63p | 1649392 |
13/06/2018 | 2.70p | 2.75p | 2.63p | 2.68p | 1724567 |
12/06/2018 | 2.65p | 2.78p | 2.50p | 2.70p | 15774789 |
11/06/2018 | 2.65p | 2.70p | 2.50p | 2.65p | 18813296 |
08/06/2018 | 2.63p | 2.70p | 2.60p | 2.65p | 3428530 |
07/06/2018 | 2.55p | 2.69p | 2.52p | 2.63p | 3916158 |
06/06/2018 | 2.53p | 2.55p | 2.51p | 2.53p | 567463 |
05/06/2018 | 2.58p | 2.58p | 2.50p | 2.53p | 1794582 |
04/06/2018 | 2.73p | 2.73p | 2.50p | 2.58p | 4188229 |
01/06/2018 | 2.75p | 2.75p | 2.65p | 2.73p | 989948 |
31/05/2018 | 2.70p | 2.75p | 2.65p | 2.75p | 1433186 |
30/05/2018 | 2.80p | 2.80p | 2.70p | 2.70p | 1303085 |
29/05/2018 | 2.80p | 2.80p | 2.70p | 2.80p | 546776 |
25/05/2018 | 2.75p | 2.86p | 2.73p | 2.80p | 1985388 |
24/05/2018 | 2.75p | 2.80p | 2.73p | 2.75p | 1448544 |
23/05/2018 | 2.88p | 2.88p | 2.73p | 2.75p | 1216026 |
22/05/2018 | 2.90p | 2.90p | 2.85p | 2.88p | 1277261 |
21/05/2018 | 2.90p | 2.91p | 2.85p | 2.90p | 1747962 |
18/05/2018 | 2.90p | 2.93p | 2.86p | 2.90p | 1087708 |
17/05/2018 | 2.90p | 2.95p | 2.88p | 2.90p | 1918174 |
16/05/2018 | 2.90p | 2.93p | 2.89p | 2.90p | 234406 |
15/05/2018 | 2.90p | 2.93p | 2.89p | 2.90p | 966395 |
14/05/2018 | 2.90p | 2.94p | 2.89p | 2.90p | 2416007 |
11/05/2018 | 3.05p | 3.05p | 2.84p | 2.90p | 2030006 |
10/05/2018 | 3.05p | 3.10p | 2.98p | 3.05p | 3415169 |
09/05/2018 | 2.90p | 3.10p | 2.88p | 3.05p | 1725127 |
08/05/2018 | 2.90p | 2.99p | 2.86p | 2.90p | 847432 |
04/05/2018 | 2.90p | 2.98p | 2.90p | 2.90p | 1888590 |
03/05/2018 | 2.75p | 2.90p | 2.70p | 2.85p | 1750261 |
02/05/2018 | 2.70p | 2.85p | 2.62p | 2.75p | 2128669 |
01/05/2018 | 2.70p | 2.70p | 2.61p | 2.65p | 816665 |
30/04/2018 | 2.80p | 2.80p | 2.63p | 2.70p | 2090133 |
27/04/2018 | 2.80p | 2.80p | 2.70p | 2.80p | 451878 |
26/04/2018 | 2.68p | 2.85p | 2.62p | 2.80p | 1538861 |
25/04/2018 | 2.80p | 2.80p | 2.62p | 2.68p | 1523734 |
24/04/2018 | 2.70p | 2.80p | 2.70p | 2.80p | 1845703 |
23/04/2018 | 2.90p | 2.90p | 2.63p | 2.80p | 1907565 |
20/04/2018 | 2.90p | 2.92p | 2.80p | 2.90p | 1057092 |
19/04/2018 | 3.00p | 3.00p | 2.83p | 2.90p | 1117126 |
18/04/2018 | 3.10p | 3.11p | 2.90p | 3.00p | 6958157 |
17/04/2018 | 3.10p | 3.10p | 2.95p | 3.08p | 6551617 |
16/04/2018 | 2.90p | 3.08p | 2.90p | 2.95p | 1375708 |
13/04/2018 | 2.90p | 3.00p | 2.90p | 2.90p | 518721 |
12/04/2018 | 2.90p | 2.94p | 2.90p | 2.90p | 465911 |
11/04/2018 | 2.90p | 2.98p | 2.80p | 2.90p | 446682 |
10/04/2018 | 2.90p | 3.00p | 2.80p | 2.90p | 2951659 |
09/04/2018 | 3.00p | 3.03p | 2.86p | 2.90p | 1997281 |
06/04/2018 | 2.90p | 3.13p | 2.87p | 3.00p | 4348586 |
05/04/2018 | 2.68p | 3.10p | 2.68p | 2.90p | 6317979 |
04/04/2018 | 2.53p | 2.60p | 2.47p | 2.53p | 1125803 |
03/04/2018 | 2.60p | 2.60p | 2.45p | 2.53p | 2017071 |
29/03/2018 | 2.58p | 2.65p | 2.54p | 2.60p | 1808558 |
28/03/2018 | 2.58p | 2.65p | 2.56p | 2.58p | 228779 |
27/03/2018 | 2.58p | 2.65p | 2.56p | 2.58p | 422045 |
26/03/2018 | 2.50p | 2.67p | 2.48p | 2.58p | 1111043 |
23/03/2018 | 2.35p | 2.56p | 2.34p | 2.50p | 3343465 |
22/03/2018 | 2.60p | 2.70p | 2.26p | 2.35p | 5058995 |
21/03/2018 | 2.40p | 2.67p | 2.40p | 2.63p | 4254679 |
20/03/2018 | 2.40p | 2.45p | 2.35p | 2.40p | 2954476 |
19/03/2018 | 2.58p | 2.63p | 2.28p | 2.40p | 8475654 |
16/03/2018 | 2.70p | 2.71p | 2.56p | 2.58p | 3012160 |
15/03/2018 | 2.70p | 2.74p | 2.65p | 2.70p | 737162 |
14/03/2018 | 2.80p | 2.80p | 2.66p | 2.70p | 2240970 |
13/03/2018 | 2.80p | 2.80p | 2.76p | 2.80p | 176809 |
12/03/2018 | 2.80p | 2.80p | 2.71p | 2.80p | 1456306 |
09/03/2018 | 2.83p | 2.84p | 2.75p | 2.80p | 1113471 |
08/03/2018 | 2.90p | 2.90p | 2.80p | 2.83p | 869043 |
07/03/2018 | 2.93p | 2.95p | 2.90p | 2.93p | 1015252 |
06/03/2018 | 2.83p | 2.91p | 2.81p | 2.90p | 947220 |
05/03/2018 | 2.80p | 2.86p | 2.80p | 2.83p | 2062147 |
02/03/2018 | 2.78p | 2.86p | 2.75p | 2.80p | 719773 |
01/03/2018 | 2.85p | 2.85p | 2.75p | 2.78p | 1794320 |
28/02/2018 | 2.85p | 2.86p | 2.80p | 2.85p | 690325 |
27/02/2018 | 2.90p | 2.95p | 2.80p | 2.85p | 1379752 |
26/02/2018 | 3.00p | 3.02p | 2.90p | 2.90p | 589656 |
23/02/2018 | 2.93p | 3.00p | 2.90p | 3.00p | 533499 |
22/02/2018 | 2.85p | 2.95p | 2.82p | 2.93p | 2046341 |
21/02/2018 | 2.83p | 2.87p | 2.75p | 2.83p | 1838462 |
20/02/2018 | 2.93p | 2.93p | 2.78p | 2.83p | 2424424 |
19/02/2018 | 2.95p | 2.96p | 2.85p | 2.93p | 502242 |
16/02/2018 | 3.00p | 3.00p | 2.90p | 2.95p | 8322226 |
15/02/2018 | 2.95p | 3.10p | 2.91p | 3.00p | 1283198 |
14/02/2018 | 2.95p | 3.00p | 2.93p | 2.95p | 732429 |
13/02/2018 | 2.98p | 2.98p | 2.91p | 2.95p | 1368862 |
12/02/2018 | 2.93p | 3.05p | 2.91p | 2.98p | 1871729 |
09/02/2018 | 3.05p | 3.09p | 2.87p | 2.93p | 1638171 |
08/02/2018 | 2.93p | 3.28p | 2.83p | 3.05p | 5009461 |
07/02/2018 | 3.05p | 3.14p | 2.72p | 2.98p | 7950090 |
06/02/2018 | 3.03p | 3.14p | 2.96p | 3.05p | 4172927 |
05/02/2018 | 3.18p | 3.19p | 3.10p | 3.15p | 1436739 |
02/02/2018 | 3.18p | 3.20p | 3.15p | 3.18p | 1031002 |
*Close Price adjusted for both dividends and splits