Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
01/02/2018 | 3.15p | 3.23p | 3.13p | 3.18p | 2134124 |
31/01/2018 | 3.25p | 3.27p | 3.10p | 3.15p | 9018412 |
30/01/2018 | 3.40p | 3.55p | 3.20p | 3.25p | 6440289 |
29/01/2018 | 3.50p | 3.50p | 3.30p | 3.40p | 2504851 |
26/01/2018 | 3.43p | 3.52p | 3.37p | 3.50p | 3350547 |
25/01/2018 | 3.48p | 3.54p | 3.38p | 3.43p | 1942202 |
24/01/2018 | 3.48p | 3.63p | 3.41p | 3.48p | 4007136 |
23/01/2018 | 3.48p | 3.53p | 3.45p | 3.48p | 2548025 |
22/01/2018 | 3.60p | 3.60p | 3.45p | 3.48p | 3180156 |
19/01/2018 | 3.60p | 3.70p | 3.54p | 3.55p | 3817746 |
18/01/2018 | 3.58p | 3.70p | 3.50p | 3.60p | 3204258 |
17/01/2018 | 3.63p | 3.63p | 3.47p | 3.58p | 3379184 |
16/01/2018 | 3.78p | 3.86p | 3.56p | 3.63p | 3679709 |
15/01/2018 | 3.68p | 3.86p | 3.51p | 3.78p | 2617108 |
12/01/2018 | 3.65p | 3.76p | 3.57p | 3.68p | 1896359 |
11/01/2018 | 3.65p | 3.80p | 3.51p | 3.65p | 1099111 |
10/01/2018 | 3.55p | 3.75p | 3.51p | 3.65p | 3250455 |
09/01/2018 | 3.53p | 3.82p | 3.51p | 3.55p | 7550810 |
08/01/2018 | 3.70p | 3.80p | 3.50p | 3.53p | 6206292 |
05/01/2018 | 3.70p | 3.80p | 3.55p | 3.70p | 3729669 |
04/01/2018 | 3.78p | 3.85p | 3.60p | 3.85p | 1842125 |
03/01/2018 | 3.78p | 3.85p | 3.74p | 3.78p | 1331806 |
02/01/2018 | 3.80p | 3.97p | 3.71p | 3.78p | 3466525 |
29/12/2017 | 3.60p | 3.95p | 3.53p | 3.80p | 458678 |
28/12/2017 | 3.58p | 3.66p | 3.46p | 3.58p | 1082203 |
27/12/2017 | 3.63p | 3.69p | 3.36p | 3.58p | 2099474 |
22/12/2017 | 3.63p | 3.70p | 3.62p | 3.63p | 165205 |
21/12/2017 | 3.63p | 3.65p | 3.55p | 3.63p | 1266772 |
20/12/2017 | 3.63p | 3.68p | 3.55p | 3.63p | 604824 |
19/12/2017 | 3.60p | 3.65p | 3.55p | 3.63p | 1495938 |
18/12/2017 | 3.70p | 3.72p | 3.50p | 3.60p | 1246595 |
15/12/2017 | 3.60p | 3.83p | 3.60p | 3.70p | 1771956 |
14/12/2017 | 3.43p | 3.66p | 3.43p | 3.60p | 2210518 |
13/12/2017 | 3.40p | 3.50p | 3.29p | 3.43p | 2274899 |
12/12/2017 | 3.38p | 3.45p | 3.08p | 3.40p | 7657160 |
11/12/2017 | 3.58p | 3.64p | 3.32p | 3.38p | 4138330 |
08/12/2017 | 3.63p | 3.65p | 3.52p | 3.58p | 2268806 |
07/12/2017 | 3.50p | 3.75p | 3.40p | 3.63p | 3837985 |
06/12/2017 | 3.65p | 3.70p | 3.40p | 3.50p | 3252049 |
05/12/2017 | 3.73p | 3.73p | 3.50p | 3.65p | 4830156 |
04/12/2017 | 3.68p | 3.75p | 3.50p | 3.73p | 3290608 |
01/12/2017 | 3.73p | 3.75p | 3.50p | 3.68p | 2858260 |
30/11/2017 | 3.78p | 3.85p | 3.70p | 3.73p | 2905119 |
29/11/2017 | 3.85p | 3.95p | 3.66p | 3.78p | 1851353 |
28/11/2017 | 3.85p | 3.88p | 3.70p | 3.85p | 1610584 |
27/11/2017 | 3.80p | 3.90p | 3.67p | 3.85p | 2867679 |
24/11/2017 | 3.90p | 3.91p | 3.75p | 3.80p | 2181744 |
23/11/2017 | 3.93p | 3.93p | 3.80p | 3.90p | 901328 |
22/11/2017 | 4.03p | 4.03p | 3.87p | 3.93p | 1762486 |
21/11/2017 | 3.88p | 4.00p | 3.88p | 3.95p | 1192338 |
20/11/2017 | 3.93p | 4.20p | 4.00p | 3.88p | 4161792 |
17/11/2017 | 3.90p | 3.92p | 3.80p | 3.88p | 1165099 |
16/11/2017 | 3.90p | 3.93p | 3.80p | 3.90p | 3854538 |
15/11/2017 | 3.93p | 3.93p | 3.80p | 3.90p | 3252809 |
14/11/2017 | 4.03p | 4.04p | 3.81p | 3.93p | 2678494 |
13/11/2017 | 4.15p | 4.20p | 3.90p | 4.03p | 3735273 |
10/11/2017 | 4.25p | 4.35p | 4.02p | 4.15p | 4991431 |
09/11/2017 | 4.18p | 4.30p | 4.10p | 4.23p | 691158 |
08/11/2017 | 4.28p | 4.30p | 3.85p | 4.18p | 2465457 |
07/11/2017 | 4.30p | 4.33p | 4.20p | 4.28p | 2303495 |
06/11/2017 | 4.40p | 4.40p | 4.27p | 4.30p | 1549870 |
03/11/2017 | 4.25p | 4.43p | 4.23p | 4.40p | 2412727 |
02/11/2017 | 4.23p | 4.45p | 4.10p | 4.25p | 4365047 |
01/11/2017 | 4.28p | 4.32p | 4.17p | 4.23p | 2098771 |
31/10/2017 | 4.40p | 4.40p | 4.24p | 4.28p | 1774880 |
30/10/2017 | 4.30p | 4.49p | 4.23p | 4.40p | 2163946 |
27/10/2017 | 4.48p | 4.48p | 4.20p | 4.30p | 6079536 |
26/10/2017 | 4.35p | 4.61p | 4.30p | 4.48p | 8798537 |
25/10/2017 | 4.38p | 4.38p | 4.25p | 4.28p | 1356537 |
24/10/2017 | 4.35p | 4.43p | 4.33p | 4.38p | 1585801 |
23/10/2017 | 4.40p | 4.60p | 4.33p | 4.35p | 4356777 |
20/10/2017 | 4.33p | 4.59p | 4.30p | 4.40p | 2740291 |
19/10/2017 | 4.33p | 4.50p | 4.25p | 4.33p | 2395208 |
18/10/2017 | 4.40p | 4.40p | 4.27p | 4.33p | 1203340 |
17/10/2017 | 4.45p | 4.50p | 4.30p | 4.40p | 1531592 |
16/10/2017 | 4.28p | 4.60p | 4.25p | 4.45p | 2092565 |
13/10/2017 | 4.40p | 4.40p | 4.28p | 4.28p | 2665997 |
12/10/2017 | 4.40p | 4.40p | 4.40p | 4.40p | 870865 |
11/10/2017 | 4.45p | 4.45p | 4.40p | 4.40p | 2304199 |
10/10/2017 | 4.50p | 4.50p | 4.45p | 4.45p | 604924 |
09/10/2017 | 4.50p | 4.50p | 4.45p | 4.50p | 1703440 |
06/10/2017 | 4.30p | 4.60p | 4.30p | 4.50p | 1634485 |
05/10/2017 | 4.28p | 4.30p | 4.28p | 4.30p | 790617 |
04/10/2017 | 4.30p | 4.38p | 4.20p | 4.28p | 2349730 |
03/10/2017 | 4.33p | 4.33p | 4.30p | 4.30p | 1160511 |
02/10/2017 | 4.30p | 4.50p | 4.28p | 4.33p | 3035857 |
29/09/2017 | 4.13p | 4.30p | 4.13p | 4.30p | 3106463 |
28/09/2017 | 4.40p | 4.43p | 4.13p | 4.13p | 2677460 |
27/09/2017 | 4.48p | 4.48p | 4.25p | 4.30p | 2750041 |
26/09/2017 | 4.53p | 4.55p | 4.38p | 4.48p | 4389372 |
25/09/2017 | 4.53p | 4.53p | 4.43p | 4.53p | 2369221 |
22/09/2017 | 4.55p | 4.55p | 4.43p | 4.53p | 4328925 |
21/09/2017 | 4.73p | 4.90p | 4.55p | 4.55p | 7251450 |
20/09/2017 | 4.48p | 4.85p | 4.48p | 4.73p | 7213041 |
19/09/2017 | 4.55p | 4.58p | 4.30p | 4.48p | 3783356 |
18/09/2017 | 4.43p | 4.60p | 4.33p | 4.55p | 5971318 |
15/09/2017 | 4.33p | 4.60p | 4.33p | 4.43p | 4944965 |
14/09/2017 | 4.25p | 4.33p | 4.18p | 4.33p | 5371476 |
13/09/2017 | 4.18p | 4.25p | 4.10p | 4.23p | 3321290 |
12/09/2017 | 4.08p | 4.23p | 3.98p | 4.18p | 4929428 |
11/09/2017 | 3.95p | 4.10p | 3.95p | 4.08p | 2438879 |
08/09/2017 | 4.00p | 4.00p | 3.93p | 3.95p | 3964635 |
07/09/2017 | 4.10p | 4.10p | 3.93p | 4.00p | 2509205 |
06/09/2017 | 4.13p | 4.13p | 4.05p | 4.10p | 3589361 |
05/09/2017 | 4.15p | 4.45p | 4.08p | 4.13p | 14408996 |
04/09/2017 | 3.93p | 4.15p | 3.88p | 4.15p | 4198031 |
01/09/2017 | 3.93p | 3.93p | 3.93p | 3.93p | 2416965 |
31/08/2017 | 3.98p | 3.98p | 3.80p | 3.93p | 1243694 |
30/08/2017 | 3.90p | 4.00p | 3.88p | 3.98p | 1481027 |
29/08/2017 | 3.83p | 3.90p | 3.85p | 3.90p | 1057985 |
25/08/2017 | 3.85p | 3.85p | 3.85p | 3.85p | 1712501 |
24/08/2017 | 3.93p | 3.93p | 3.85p | 3.85p | 680248 |
23/08/2017 | 3.88p | 3.93p | 3.88p | 3.93p | 690885 |
22/08/2017 | 4.00p | 4.00p | 3.85p | 3.88p | 1711544 |
21/08/2017 | 3.90p | 4.20p | 3.90p | 4.00p | 1758743 |
18/08/2017 | 3.80p | 3.95p | 3.80p | 3.90p | 1682617 |
17/08/2017 | 3.85p | 3.85p | 3.78p | 3.80p | 2615243 |
16/08/2017 | 3.90p | 3.90p | 3.85p | 3.85p | 1525215 |
15/08/2017 | 3.93p | 3.93p | 3.85p | 3.90p | 1959638 |
14/08/2017 | 3.98p | 4.05p | 3.93p | 3.93p | 1242103 |
11/08/2017 | 4.03p | 4.13p | 3.95p | 3.98p | 1570963 |
10/08/2017 | 4.05p | 4.13p | 4.03p | 4.03p | 4380470 |
09/08/2017 | 4.30p | 4.65p | 3.70p | 4.05p | 21944834 |
08/08/2017 | 3.83p | 3.83p | 3.70p | 3.70p | 1820814 |
07/08/2017 | 3.83p | 3.85p | 3.80p | 3.83p | 1652732 |
04/08/2017 | 3.88p | 3.90p | 3.78p | 3.78p | 2620078 |
03/08/2017 | 3.70p | 3.90p | 3.70p | 3.88p | 5458013 |
02/08/2017 | 3.65p | 3.75p | 3.53p | 3.73p | 8649506 |
01/08/2017 | 3.48p | 3.68p | 3.50p | 3.65p | 13457026 |
31/07/2017 | 4.08p | 4.10p | 3.43p | 3.53p | 18328460 |
28/07/2017 | 4.10p | 4.10p | 3.93p | 4.10p | 3548958 |
27/07/2017 | 4.23p | 4.23p | 4.10p | 4.10p | 1569483 |
26/07/2017 | 4.00p | 4.23p | 3.93p | 4.23p | 1102105 |
25/07/2017 | 3.95p | 4.00p | 3.95p | 4.00p | 1123497 |
24/07/2017 | 4.10p | 4.10p | 3.95p | 3.95p | 1400624 |
21/07/2017 | 4.03p | 4.15p | 4.03p | 4.10p | 2247233 |
20/07/2017 | 4.05p | 4.10p | 3.93p | 4.03p | 2226972 |
19/07/2017 | 4.08p | 4.18p | 4.05p | 4.05p | 1976804 |
18/07/2017 | 4.08p | 4.13p | 4.08p | 4.08p | 1703362 |
17/07/2017 | 4.00p | 4.23p | 4.00p | 4.08p | 5848625 |
14/07/2017 | 3.75p | 4.15p | 3.75p | 4.00p | 5534002 |
13/07/2017 | 3.78p | 3.78p | 3.75p | 3.75p | 1454818 |
12/07/2017 | 3.70p | 3.80p | 3.63p | 3.78p | 2283756 |
11/07/2017 | 3.80p | 3.80p | 3.68p | 3.70p | 2411599 |
10/07/2017 | 3.75p | 3.88p | 3.65p | 3.80p | 5166221 |
07/07/2017 | 3.80p | 3.80p | 3.58p | 3.75p | 3037128 |
06/07/2017 | 3.78p | 3.80p | 3.53p | 3.80p | 2785310 |
05/07/2017 | 3.78p | 3.80p | 3.65p | 3.78p | 2114618 |
04/07/2017 | 3.83p | 3.85p | 3.78p | 3.78p | 4970545 |
03/07/2017 | 3.75p | 3.83p | 3.70p | 3.83p | 1874355 |
30/06/2017 | 3.90p | 3.90p | 3.55p | 3.75p | 7704841 |
29/06/2017 | 3.98p | 3.98p | 3.90p | 3.90p | 1605832 |
28/06/2017 | 4.00p | 4.00p | 3.85p | 3.98p | 860220 |
27/06/2017 | 3.83p | 4.10p | 3.75p | 4.00p | 2676944 |
26/06/2017 | 3.95p | 3.95p | 3.63p | 3.83p | 6131871 |
23/06/2017 | 4.03p | 4.08p | 3.88p | 3.95p | 4294718 |
22/06/2017 | 3.78p | 4.05p | 3.78p | 4.05p | 0 |
21/06/2017 | 3.93p | 3.93p | 3.68p | 3.78p | 0 |
20/06/2017 | 4.13p | 4.13p | 3.90p | 3.93p | 0 |
19/06/2017 | 4.33p | 4.35p | 4.13p | 4.13p | 0 |
16/06/2017 | 4.40p | 4.50p | 4.10p | 4.30p | 12143514 |
15/06/2017 | 4.15p | 4.60p | 4.00p | 4.40p | 16589926 |
14/06/2017 | 4.20p | 4.23p | 4.10p | 4.15p | 1381789 |
13/06/2017 | 4.23p | 4.25p | 4.16p | 4.20p | 2412799 |
12/06/2017 | 4.20p | 4.27p | 4.10p | 4.23p | 4328325 |
09/06/2017 | 4.25p | 4.30p | 4.10p | 4.20p | 3614272 |
08/06/2017 | 4.23p | 4.30p | 4.15p | 4.25p | 1260045 |
07/06/2017 | 4.28p | 4.30p | 4.15p | 4.23p | 3306594 |
06/06/2017 | 4.40p | 4.42p | 4.25p | 4.28p | 3697362 |
05/06/2017 | 4.33p | 4.48p | 4.30p | 4.40p | 3035335 |
02/06/2017 | 4.28p | 4.39p | 4.25p | 4.33p | 3427810 |
01/06/2017 | 4.35p | 4.40p | 4.22p | 4.28p | 6708122 |
31/05/2017 | 4.43p | 4.48p | 4.30p | 4.35p | 5286740 |
30/05/2017 | 4.53p | 4.55p | 4.25p | 4.43p | 948391 |
26/05/2017 | 4.68p | 4.68p | 4.45p | 4.53p | 3936486 |
25/05/2017 | 4.58p | 4.75p | 4.50p | 4.68p | 4269850 |
24/05/2017 | 4.88p | 5.08p | 4.55p | 4.58p | 15634115 |
23/05/2017 | 4.70p | 5.00p | 4.70p | 4.88p | 10317469 |
22/05/2017 | 4.53p | 4.86p | 4.53p | 4.70p | 7459261 |
19/05/2017 | 4.05p | 4.60p | 4.05p | 4.50p | 19362236 |
18/05/2017 | 4.23p | 4.25p | 4.03p | 4.05p | 6135324 |
17/05/2017 | 4.28p | 4.28p | 4.20p | 4.23p | 1149282 |
16/05/2017 | 4.43p | 4.43p | 4.25p | 4.28p | 9039614 |
15/05/2017 | 4.33p | 4.33p | 4.22p | 4.23p | 3756733 |
12/05/2017 | 4.30p | 4.33p | 4.25p | 4.33p | 2958396 |
11/05/2017 | 4.28p | 4.33p | 4.26p | 4.30p | 2434713 |
10/05/2017 | 4.43p | 4.43p | 4.27p | 4.28p | 9950517 |
09/05/2017 | 4.48p | 4.68p | 4.40p | 4.43p | 9179350 |
08/05/2017 | 4.55p | 4.70p | 4.47p | 4.50p | 2676104 |
05/05/2017 | 4.60p | 4.61p | 4.47p | 4.55p | 4501666 |
04/05/2017 | 4.55p | 4.78p | 4.51p | 4.60p | 6401230 |
03/05/2017 | 4.63p | 4.75p | 4.45p | 4.55p | 9871544 |
*Close Price adjusted for both dividends and splits