Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2018 | 4.35p | 4.35p | 4.20p | 4.35p | 9200 |
12/10/2018 | 4.35p | 4.35p | 4.20p | 4.35p | 5180 |
11/10/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
10/10/2018 | 4.35p | 4.35p | 4.20p | 4.35p | 4512 |
09/10/2018 | 4.35p | 4.35p | 4.21p | 4.35p | 1005 |
08/10/2018 | 4.35p | 4.35p | 4.20p | 4.35p | 10041 |
05/10/2018 | 4.35p | 4.38p | 4.21p | 4.35p | 7617 |
04/10/2018 | 4.35p | 4.38p | 4.35p | 4.35p | 406 |
03/10/2018 | 4.45p | 4.45p | 4.22p | 4.40p | 195949 |
02/10/2018 | 4.55p | 4.55p | 4.40p | 4.55p | 8102 |
01/10/2018 | 4.55p | 4.55p | 4.40p | 4.55p | 32735 |
28/09/2018 | 4.55p | 4.55p | 4.40p | 4.55p | 504 |
27/09/2018 | 4.55p | 4.55p | 4.40p | 4.55p | 12116 |
26/09/2018 | 4.55p | 4.55p | 4.40p | 4.55p | 48201 |
25/09/2018 | 4.55p | 4.55p | 4.50p | 4.55p | 28856 |
24/09/2018 | 4.55p | 4.55p | 4.40p | 4.55p | 5299 |
21/09/2018 | 4.55p | 4.55p | 4.40p | 4.55p | 150 |
20/09/2018 | 4.55p | 4.55p | 4.50p | 4.55p | 7219 |
19/09/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
18/09/2018 | 4.55p | 4.55p | 4.40p | 4.55p | 27789 |
17/09/2018 | 4.55p | 4.55p | 4.40p | 4.55p | 2116 |
14/09/2018 | 4.55p | 4.55p | 4.40p | 4.55p | 86155 |
13/09/2018 | 4.55p | 4.55p | 4.40p | 4.55p | 8040 |
12/09/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
11/09/2018 | 4.50p | 4.55p | 4.50p | 4.55p | 22934 |
10/09/2018 | 4.55p | 4.55p | 4.40p | 4.55p | 9643 |
07/09/2018 | 4.55p | 4.55p | 4.40p | 4.55p | 29256 |
06/09/2018 | 4.55p | 4.55p | 4.40p | 4.55p | 47246 |
05/09/2018 | 4.60p | 4.60p | 4.45p | 4.55p | 47600 |
04/09/2018 | 4.60p | 4.60p | 4.50p | 4.60p | 3940 |
03/09/2018 | 4.60p | 4.63p | 4.60p | 4.60p | 31805 |
31/08/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
30/08/2018 | 4.60p | 4.60p | 4.55p | 4.60p | 43390 |
29/08/2018 | 4.60p | 4.60p | 4.50p | 4.60p | 5749 |
28/08/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
24/08/2018 | 4.60p | 4.60p | 4.50p | 4.60p | 22637 |
23/08/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
22/08/2018 | 4.60p | 4.60p | 4.50p | 4.60p | 4 |
21/08/2018 | 4.60p | 4.60p | 4.50p | 4.60p | 8029 |
20/08/2018 | 4.60p | 4.64p | 4.60p | 4.60p | 11959 |
17/08/2018 | 4.60p | 4.68p | 4.50p | 4.60p | 112904 |
16/08/2018 | 4.60p | 4.68p | 4.60p | 4.60p | 9000 |
15/08/2018 | 4.35p | 4.69p | 4.20p | 4.60p | 494031 |
14/08/2018 | 4.35p | 4.40p | 4.25p | 4.35p | 117814 |
13/08/2018 | 4.30p | 4.40p | 4.20p | 4.35p | 29301 |
10/08/2018 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
09/08/2018 | 4.20p | 4.30p | 4.05p | 4.30p | 181004 |
08/08/2018 | 4.20p | 4.20p | 4.10p | 4.20p | 17639 |
07/08/2018 | 4.20p | 4.26p | 4.10p | 4.20p | 126290 |
06/08/2018 | 4.20p | 4.28p | 4.20p | 4.20p | 416 |
03/08/2018 | 4.55p | 4.55p | 4.10p | 4.20p | 92230 |
02/08/2018 | 4.55p | 4.58p | 4.40p | 4.55p | 23278 |
01/08/2018 | 4.65p | 4.65p | 4.31p | 4.55p | 31557 |
31/07/2018 | 4.70p | 4.70p | 4.40p | 4.70p | 25040 |
30/07/2018 | 4.75p | 4.75p | 4.50p | 4.70p | 57490 |
27/07/2018 | 4.75p | 4.75p | 4.60p | 4.75p | 21744 |
26/07/2018 | 4.75p | 4.77p | 4.75p | 4.75p | 75000 |
25/07/2018 | 4.80p | 4.80p | 4.60p | 4.75p | 82415 |
24/07/2018 | 4.80p | 4.80p | 4.66p | 4.80p | 21771 |
23/07/2018 | 4.80p | 4.88p | 4.66p | 4.80p | 120410 |
20/07/2018 | 4.75p | 4.90p | 4.60p | 4.80p | 217889 |
19/07/2018 | 4.60p | 4.75p | 4.60p | 4.75p | 503027 |
18/07/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
17/07/2018 | 4.60p | 4.70p | 4.50p | 4.60p | 46465 |
16/07/2018 | 4.60p | 4.64p | 4.50p | 4.60p | 74764 |
13/07/2018 | 4.60p | 4.67p | 4.50p | 4.60p | 20541 |
12/07/2018 | 4.60p | 4.65p | 4.50p | 4.60p | 177515 |
11/07/2018 | 4.60p | 4.63p | 4.50p | 4.60p | 112724 |
10/07/2018 | 4.30p | 4.60p | 4.30p | 4.60p | 304206 |
09/07/2018 | 4.30p | 4.34p | 4.00p | 4.30p | 95255 |
06/07/2018 | 4.30p | 4.30p | 4.10p | 4.30p | 40242 |
05/07/2018 | 4.30p | 4.50p | 4.10p | 4.30p | 79907 |
04/07/2018 | 4.30p | 4.36p | 4.10p | 4.30p | 24860 |
03/07/2018 | 4.30p | 4.37p | 4.10p | 4.30p | 32044 |
02/07/2018 | 4.30p | 4.37p | 4.10p | 4.30p | 45669 |
29/06/2018 | 4.30p | 4.32p | 4.26p | 4.30p | 80313 |
28/06/2018 | 4.30p | 4.30p | 4.00p | 4.30p | 77194 |
27/06/2018 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
26/06/2018 | 4.25p | 4.30p | 3.90p | 4.30p | 256683 |
25/06/2018 | 4.60p | 4.70p | 4.10p | 4.25p | 411015 |
22/06/2018 | 4.75p | 4.75p | 4.35p | 4.60p | 242091 |
21/06/2018 | 5.10p | 5.10p | 4.40p | 4.75p | 465149 |
20/06/2018 | 5.13p | 5.13p | 5.00p | 5.10p | 46136 |
19/06/2018 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
18/06/2018 | 5.13p | 5.13p | 5.12p | 5.13p | 29298 |
15/06/2018 | 5.13p | 5.13p | 5.00p | 5.13p | 47422 |
14/06/2018 | 5.13p | 5.13p | 5.00p | 5.13p | 69792 |
13/06/2018 | 5.13p | 5.17p | 5.00p | 5.13p | 175628 |
12/06/2018 | 5.25p | 5.29p | 5.00p | 5.25p | 79528 |
11/06/2018 | 5.75p | 5.90p | 4.65p | 5.25p | 189887 |
08/06/2018 | 6.75p | 6.75p | 6.25p | 6.50p | 91591 |
07/06/2018 | 6.90p | 7.10p | 6.50p | 6.75p | 160918 |
06/06/2018 | 6.15p | 7.00p | 6.15p | 6.75p | 147989 |
05/06/2018 | 6.13p | 6.30p | 6.13p | 6.15p | 128987 |
04/06/2018 | 6.13p | 6.25p | 6.13p | 6.13p | 45824 |
01/06/2018 | 5.83p | 6.50p | 5.83p | 6.13p | 150065 |
31/05/2018 | 5.70p | 6.15p | 5.70p | 5.83p | 108798 |
30/05/2018 | 5.68p | 6.20p | 5.68p | 5.70p | 233315 |
29/05/2018 | 5.68p | 5.85p | 5.61p | 5.68p | 4008 |
25/05/2018 | 5.68p | 5.85p | 5.61p | 5.68p | 188453 |
24/05/2018 | 5.75p | 5.88p | 5.50p | 5.68p | 55593 |
23/05/2018 | 5.75p | 6.50p | 5.50p | 5.75p | 518954 |
22/05/2018 | 6.10p | 6.40p | 5.75p | 5.75p | 74105 |
21/05/2018 | 6.10p | 6.10p | 5.81p | 6.10p | 48222 |
18/05/2018 | 6.10p | 6.10p | 5.81p | 6.10p | 53451 |
17/05/2018 | 6.10p | 6.50p | 6.10p | 6.10p | 7421 |
16/05/2018 | 6.35p | 6.35p | 5.84p | 6.10p | 61587 |
15/05/2018 | 6.35p | 6.69p | 6.05p | 6.35p | 74868 |
14/05/2018 | 6.35p | 6.70p | 6.01p | 6.35p | 80137 |
11/05/2018 | 5.88p | 6.70p | 5.55p | 6.35p | 286174 |
10/05/2018 | 5.15p | 6.38p | 5.15p | 5.88p | 312266 |
09/05/2018 | 5.20p | 5.30p | 5.10p | 5.15p | 235980 |
08/05/2018 | 5.20p | 5.40p | 5.16p | 5.20p | 64859 |
04/05/2018 | 5.20p | 5.40p | 5.12p | 5.20p | 136491 |
03/05/2018 | 5.20p | 5.40p | 5.12p | 5.20p | 78818 |
02/05/2018 | 5.20p | 5.40p | 5.10p | 5.20p | 117512 |
01/05/2018 | 5.23p | 5.40p | 5.15p | 5.20p | 77200 |
30/04/2018 | 5.23p | 5.40p | 5.15p | 5.23p | 14830 |
27/04/2018 | 5.23p | 5.45p | 5.15p | 5.23p | 23859 |
26/04/2018 | 5.23p | 5.45p | 5.15p | 5.23p | 61394 |
25/04/2018 | 5.23p | 5.45p | 5.00p | 5.23p | 50000 |
24/04/2018 | 5.25p | 5.25p | 5.23p | 5.23p | 338 |
23/04/2018 | 5.25p | 5.25p | 5.15p | 5.25p | 91327 |
20/04/2018 | 5.25p | 5.45p | 5.25p | 5.25p | 93141 |
19/04/2018 | 5.40p | 5.60p | 5.20p | 5.60p | 282983 |
18/04/2018 | 5.40p | 5.45p | 5.35p | 5.40p | 31641 |
17/04/2018 | 5.40p | 5.60p | 5.22p | 5.40p | 813387 |
16/04/2018 | 5.40p | 5.60p | 5.40p | 5.40p | 8315 |
13/04/2018 | 5.40p | 5.40p | 5.25p | 5.40p | 22665 |
12/04/2018 | 5.40p | 5.60p | 5.20p | 5.40p | 92120 |
11/04/2018 | 5.40p | 5.60p | 5.40p | 5.40p | 11209 |
10/04/2018 | 5.40p | 5.60p | 5.40p | 5.40p | 100000 |
09/04/2018 | 5.40p | 5.60p | 5.40p | 5.40p | 3757 |
06/04/2018 | 5.30p | 5.59p | 5.10p | 5.40p | 154758 |
05/04/2018 | 5.38p | 5.38p | 5.16p | 5.30p | 132577 |
04/04/2018 | 5.38p | 5.55p | 5.16p | 5.38p | 9511 |
03/04/2018 | 5.63p | 5.76p | 5.15p | 5.38p | 143064 |
29/03/2018 | 5.25p | 5.76p | 5.25p | 5.63p | 114150 |
28/03/2018 | 5.10p | 5.20p | 5.08p | 5.10p | 12666 |
27/03/2018 | 5.10p | 5.10p | 5.05p | 5.10p | 2880 |
26/03/2018 | 5.10p | 5.20p | 5.05p | 5.10p | 54638 |
23/03/2018 | 5.10p | 5.10p | 5.08p | 5.10p | 3525 |
22/03/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
21/03/2018 | 5.25p | 5.25p | 5.06p | 5.10p | 321666 |
20/03/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
19/03/2018 | 5.25p | 5.50p | 5.11p | 5.25p | 4986 |
16/03/2018 | 5.35p | 5.35p | 5.11p | 5.25p | 35051 |
15/03/2018 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
14/03/2018 | 5.53p | 5.80p | 5.22p | 5.35p | 114541 |
13/03/2018 | 5.53p | 5.80p | 5.40p | 5.53p | 70000 |
12/03/2018 | 5.40p | 5.86p | 5.28p | 5.53p | 151373 |
09/03/2018 | 5.38p | 6.00p | 5.38p | 5.40p | 172839 |
08/03/2018 | 5.38p | 5.75p | 5.33p | 5.38p | 125327 |
07/03/2018 | 5.38p | 5.38p | 5.28p | 5.38p | 69812 |
06/03/2018 | 5.38p | 5.75p | 5.28p | 5.38p | 17269 |
05/03/2018 | 5.75p | 5.75p | 5.16p | 5.38p | 295309 |
02/03/2018 | 5.88p | 5.92p | 5.75p | 5.75p | 37848 |
01/03/2018 | 5.93p | 5.93p | 5.75p | 5.88p | 19514 |
28/02/2018 | 5.93p | 6.10p | 5.93p | 5.93p | 21620 |
27/02/2018 | 5.93p | 6.00p | 5.93p | 5.93p | 53784 |
26/02/2018 | 5.93p | 5.93p | 5.93p | 5.93p | 0 |
23/02/2018 | 5.93p | 6.20p | 5.93p | 5.93p | 91526 |
22/02/2018 | 5.93p | 6.10p | 5.88p | 5.93p | 3337 |
21/02/2018 | 5.93p | 6.10p | 5.88p | 5.93p | 8032 |
20/02/2018 | 5.93p | 6.10p | 5.88p | 5.93p | 155716 |
19/02/2018 | 5.93p | 6.29p | 5.93p | 5.93p | 302147 |
16/02/2018 | 5.93p | 6.10p | 5.93p | 5.93p | 36759 |
15/02/2018 | 6.13p | 6.13p | 5.93p | 5.93p | 40420 |
14/02/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
13/02/2018 | 6.13p | 6.20p | 6.07p | 6.13p | 34639 |
12/02/2018 | 6.25p | 6.25p | 6.06p | 6.13p | 86386 |
09/02/2018 | 6.50p | 6.50p | 6.10p | 6.25p | 120556 |
08/02/2018 | 5.88p | 6.95p | 5.70p | 6.50p | 350729 |
07/02/2018 | 6.00p | 6.30p | 5.60p | 5.88p | 204347 |
06/02/2018 | 6.00p | 6.35p | 5.60p | 6.00p | 22281 |
05/02/2018 | 6.25p | 6.36p | 6.25p | 6.25p | 7679 |
02/02/2018 | 6.25p | 6.36p | 6.00p | 6.25p | 47300 |
01/02/2018 | 6.25p | 6.36p | 6.25p | 6.25p | 20797 |
31/01/2018 | 6.25p | 6.25p | 6.10p | 6.25p | 14400 |
30/01/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
29/01/2018 | 6.25p | 6.25p | 6.11p | 6.25p | 4000 |
26/01/2018 | 6.25p | 6.35p | 6.05p | 6.25p | 53771 |
25/01/2018 | 6.25p | 6.36p | 6.12p | 6.25p | 57678 |
24/01/2018 | 6.38p | 6.50p | 6.00p | 6.25p | 14623 |
23/01/2018 | 6.75p | 7.40p | 6.00p | 6.38p | 320486 |
22/01/2018 | 5.75p | 7.00p | 5.63p | 6.75p | 658499 |
19/01/2018 | 5.75p | 5.85p | 5.75p | 5.75p | 3702 |
18/01/2018 | 6.25p | 6.25p | 5.75p | 5.75p | 70852 |
17/01/2018 | 6.50p | 6.50p | 6.01p | 6.25p | 136078 |
16/01/2018 | 6.50p | 6.90p | 6.00p | 6.50p | 246903 |
15/01/2018 | 6.75p | 6.75p | 6.50p | 6.50p | 42713 |
12/01/2018 | 6.75p | 6.80p | 6.50p | 6.75p | 51561 |
11/01/2018 | 6.75p | 6.84p | 6.50p | 6.75p | 56781 |
10/01/2018 | 6.75p | 6.85p | 6.56p | 6.75p | 7849 |
09/01/2018 | 6.75p | 6.88p | 6.56p | 6.75p | 42072 |
08/01/2018 | 6.75p | 6.97p | 6.49p | 6.75p | 35384 |
05/01/2018 | 6.88p | 7.16p | 6.75p | 6.75p | 18788 |
04/01/2018 | 6.88p | 7.25p | 6.68p | 6.88p | 14025 |
03/01/2018 | 7.00p | 7.25p | 6.66p | 6.88p | 59083 |
02/01/2018 | 7.13p | 7.31p | 6.85p | 7.00p | 30243 |
*Close Price adjusted for both dividends and splits