Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2018 | 2.03p | 2.03p | 1.85p | 1.95p | 1287898 |
12/11/2018 | 2.03p | 2.05p | 2.03p | 2.03p | 32467 |
09/11/2018 | 2.08p | 2.15p | 1.95p | 2.03p | 755019 |
08/11/2018 | 2.10p | 2.16p | 2.03p | 2.08p | 1267633 |
07/11/2018 | 2.05p | 2.37p | 2.05p | 2.10p | 3437589 |
06/11/2018 | 2.20p | 2.20p | 2.04p | 2.05p | 840822 |
05/11/2018 | 2.00p | 2.45p | 2.00p | 2.20p | 1500018 |
02/11/2018 | 2.15p | 2.19p | 1.43p | 2.00p | 6105479 |
01/11/2018 | 2.05p | 2.20p | 2.03p | 2.15p | 1112776 |
31/10/2018 | 2.20p | 2.20p | 1.90p | 2.05p | 2877989 |
30/10/2018 | 2.20p | 2.20p | 2.10p | 2.15p | 299513 |
29/10/2018 | 2.23p | 2.23p | 2.10p | 2.20p | 299535 |
26/10/2018 | 2.38p | 2.38p | 2.15p | 2.23p | 996900 |
25/10/2018 | 2.38p | 2.38p | 2.28p | 2.38p | 236927 |
24/10/2018 | 2.38p | 2.50p | 2.25p | 2.38p | 511851 |
23/10/2018 | 2.38p | 2.43p | 2.22p | 2.33p | 926597 |
22/10/2018 | 2.58p | 2.62p | 2.25p | 2.33p | 744510 |
19/10/2018 | 2.95p | 2.95p | 2.32p | 2.58p | 3095185 |
18/10/2018 | 2.90p | 2.94p | 2.82p | 2.90p | 1134138 |
17/10/2018 | 2.90p | 2.91p | 2.81p | 2.90p | 425087 |
16/10/2018 | 2.95p | 2.95p | 2.80p | 2.90p | 246708 |
15/10/2018 | 2.90p | 3.00p | 2.90p | 2.95p | 561217 |
12/10/2018 | 2.95p | 2.99p | 2.83p | 2.90p | 881388 |
11/10/2018 | 3.10p | 3.10p | 2.85p | 2.95p | 500798 |
10/10/2018 | 3.20p | 3.20p | 3.00p | 3.10p | 537092 |
09/10/2018 | 3.23p | 3.23p | 3.10p | 3.20p | 87608 |
08/10/2018 | 3.25p | 3.27p | 3.06p | 3.23p | 1408956 |
05/10/2018 | 3.25p | 3.25p | 3.20p | 3.25p | 475830 |
04/10/2018 | 3.43p | 3.43p | 3.20p | 3.25p | 703283 |
03/10/2018 | 3.25p | 3.43p | 3.20p | 3.43p | 341708 |
02/10/2018 | 3.45p | 3.45p | 3.21p | 3.25p | 428901 |
01/10/2018 | 3.33p | 3.45p | 3.01p | 3.45p | 1909206 |
28/09/2018 | 3.50p | 3.50p | 3.35p | 3.50p | 539767 |
27/09/2018 | 3.40p | 3.50p | 3.40p | 3.50p | 558853 |
26/09/2018 | 3.35p | 3.79p | 3.30p | 3.40p | 2595438 |
25/09/2018 | 3.40p | 3.41p | 3.26p | 3.28p | 1165177 |
24/09/2018 | 3.50p | 3.50p | 3.30p | 3.40p | 491950 |
21/09/2018 | 3.58p | 3.58p | 3.30p | 3.50p | 735252 |
20/09/2018 | 3.75p | 3.80p | 3.50p | 3.58p | 621186 |
19/09/2018 | 3.70p | 3.75p | 3.60p | 3.75p | 472022 |
18/09/2018 | 4.28p | 4.28p | 3.36p | 3.73p | 5562748 |
17/09/2018 | 4.15p | 4.34p | 4.15p | 4.28p | 240118 |
14/09/2018 | 4.33p | 4.33p | 4.15p | 4.15p | 242711 |
13/09/2018 | 4.33p | 4.35p | 4.31p | 4.33p | 84666 |
12/09/2018 | 4.33p | 4.37p | 4.31p | 4.33p | 304192 |
11/09/2018 | 4.35p | 4.38p | 4.26p | 4.33p | 840000 |
10/09/2018 | 4.45p | 4.47p | 4.26p | 4.30p | 395896 |
07/09/2018 | 4.50p | 4.50p | 4.40p | 4.45p | 175752 |
06/09/2018 | 4.60p | 4.60p | 4.39p | 4.39p | 321216 |
05/09/2018 | 4.70p | 4.80p | 4.57p | 4.60p | 695565 |
04/09/2018 | 4.65p | 4.75p | 4.55p | 4.70p | 666333 |
03/09/2018 | 4.50p | 4.77p | 4.41p | 4.65p | 927528 |
31/08/2018 | 4.50p | 4.54p | 4.40p | 4.50p | 754840 |
30/08/2018 | 4.53p | 4.58p | 4.40p | 4.50p | 1012785 |
29/08/2018 | 4.48p | 4.78p | 4.16p | 4.53p | 4971594 |
28/08/2018 | 4.50p | 4.50p | 4.35p | 4.48p | 417724 |
24/08/2018 | 4.60p | 4.60p | 4.40p | 4.50p | 77806 |
23/08/2018 | 4.70p | 4.70p | 4.50p | 4.60p | 258329 |
22/08/2018 | 4.70p | 4.74p | 4.63p | 4.70p | 218359 |
21/08/2018 | 4.70p | 4.75p | 4.60p | 4.70p | 326850 |
20/08/2018 | 4.75p | 4.79p | 4.55p | 4.70p | 221341 |
17/08/2018 | 4.65p | 4.79p | 4.60p | 4.75p | 513373 |
16/08/2018 | 4.80p | 4.80p | 4.60p | 4.65p | 124280 |
15/08/2018 | 5.00p | 5.03p | 4.60p | 4.70p | 1406410 |
14/08/2018 | 4.75p | 4.87p | 4.67p | 4.85p | 792948 |
13/08/2018 | 4.85p | 4.85p | 4.70p | 4.80p | 492622 |
10/08/2018 | 4.80p | 4.90p | 4.75p | 4.85p | 893403 |
09/08/2018 | 4.80p | 4.84p | 4.70p | 4.80p | 627010 |
08/08/2018 | 4.85p | 4.85p | 4.75p | 4.80p | 606227 |
07/08/2018 | 4.43p | 4.99p | 4.41p | 4.85p | 2198347 |
06/08/2018 | 4.35p | 4.50p | 4.28p | 4.43p | 1326002 |
03/08/2018 | 4.20p | 4.39p | 4.13p | 4.35p | 800885 |
02/08/2018 | 4.40p | 4.40p | 4.20p | 4.20p | 455876 |
01/08/2018 | 4.38p | 4.48p | 4.22p | 4.40p | 965507 |
31/07/2018 | 4.45p | 4.48p | 4.18p | 4.38p | 1058568 |
30/07/2018 | 4.15p | 4.64p | 4.12p | 4.45p | 2177775 |
27/07/2018 | 4.10p | 4.15p | 4.03p | 4.15p | 1630519 |
26/07/2018 | 4.23p | 4.35p | 4.01p | 4.10p | 1381124 |
25/07/2018 | 4.28p | 4.28p | 4.20p | 4.20p | 197876 |
24/07/2018 | 4.20p | 4.37p | 4.16p | 4.28p | 1199235 |
23/07/2018 | 4.40p | 4.40p | 4.00p | 4.20p | 3477909 |
20/07/2018 | 4.43p | 4.43p | 4.30p | 4.40p | 402929 |
19/07/2018 | 4.50p | 4.50p | 4.23p | 4.43p | 1065255 |
18/07/2018 | 4.60p | 4.60p | 4.43p | 4.50p | 628300 |
17/07/2018 | 4.40p | 4.68p | 4.40p | 4.60p | 884175 |
16/07/2018 | 4.55p | 4.55p | 4.38p | 4.40p | 376500 |
13/07/2018 | 4.70p | 4.70p | 4.50p | 4.55p | 516322 |
12/07/2018 | 4.70p | 4.70p | 4.60p | 4.70p | 628939 |
11/07/2018 | 4.70p | 4.70p | 4.60p | 4.70p | 31547 |
10/07/2018 | 4.70p | 4.70p | 4.55p | 4.70p | 314419 |
09/07/2018 | 4.85p | 4.88p | 4.60p | 4.70p | 687329 |
06/07/2018 | 4.65p | 4.75p | 4.56p | 4.65p | 396498 |
05/07/2018 | 4.65p | 4.74p | 4.58p | 4.65p | 394930 |
04/07/2018 | 4.55p | 4.69p | 4.50p | 4.65p | 309914 |
03/07/2018 | 4.35p | 5.04p | 4.35p | 4.55p | 2777114 |
02/07/2018 | 4.20p | 4.34p | 3.90p | 4.25p | 1208494 |
29/06/2018 | 4.00p | 4.20p | 3.80p | 4.20p | 3214146 |
28/06/2018 | 4.35p | 4.48p | 3.51p | 3.95p | 5952104 |
27/06/2018 | 4.28p | 4.29p | 4.00p | 4.23p | 1691545 |
26/06/2018 | 4.50p | 4.55p | 4.22p | 4.28p | 1232243 |
25/06/2018 | 4.38p | 4.58p | 4.35p | 4.50p | 464253 |
22/06/2018 | 4.30p | 4.37p | 4.27p | 4.33p | 241233 |
21/06/2018 | 4.25p | 4.44p | 4.20p | 4.30p | 1245701 |
20/06/2018 | 4.30p | 4.68p | 4.14p | 4.25p | 3523494 |
19/06/2018 | 4.78p | 4.78p | 4.03p | 4.40p | 3582682 |
18/06/2018 | 4.78p | 4.78p | 4.66p | 4.78p | 130273 |
15/06/2018 | 4.63p | 4.78p | 4.62p | 4.78p | 912343 |
14/06/2018 | 4.65p | 4.77p | 4.54p | 4.75p | 527859 |
13/06/2018 | 4.80p | 4.80p | 4.52p | 4.65p | 823213 |
12/06/2018 | 4.75p | 4.80p | 4.70p | 4.80p | 491618 |
11/06/2018 | 4.85p | 4.85p | 4.62p | 4.75p | 785467 |
08/06/2018 | 4.90p | 4.92p | 4.70p | 4.85p | 413861 |
07/06/2018 | 5.15p | 5.20p | 4.80p | 4.90p | 809411 |
06/06/2018 | 4.70p | 5.28p | 4.60p | 5.10p | 4362688 |
05/06/2018 | 4.65p | 4.73p | 4.60p | 4.70p | 541638 |
04/06/2018 | 4.55p | 4.65p | 4.50p | 4.65p | 641835 |
01/06/2018 | 4.65p | 4.65p | 4.52p | 4.55p | 394469 |
31/05/2018 | 4.65p | 4.65p | 4.45p | 4.65p | 916471 |
30/05/2018 | 4.68p | 4.68p | 4.50p | 4.65p | 807419 |
29/05/2018 | 4.70p | 4.70p | 4.53p | 4.68p | 575534 |
25/05/2018 | 4.75p | 4.75p | 4.60p | 4.70p | 789249 |
24/05/2018 | 4.58p | 4.79p | 4.57p | 4.75p | 2112313 |
23/05/2018 | 4.75p | 4.75p | 4.51p | 4.58p | 1179084 |
22/05/2018 | 4.90p | 4.90p | 4.50p | 4.75p | 1271177 |
21/05/2018 | 4.60p | 5.20p | 4.60p | 4.90p | 3665366 |
18/05/2018 | 4.73p | 4.73p | 4.50p | 4.55p | 1207787 |
17/05/2018 | 4.78p | 4.78p | 4.56p | 4.73p | 757631 |
16/05/2018 | 4.78p | 4.79p | 4.65p | 4.78p | 208999 |
15/05/2018 | 4.78p | 4.90p | 4.66p | 4.78p | 745682 |
14/05/2018 | 4.78p | 4.78p | 4.60p | 4.78p | 1142366 |
11/05/2018 | 4.75p | 4.79p | 4.65p | 4.78p | 1199056 |
10/05/2018 | 4.63p | 4.78p | 4.58p | 4.75p | 1228678 |
09/05/2018 | 4.55p | 4.68p | 4.53p | 4.63p | 2085690 |
08/05/2018 | 4.85p | 4.85p | 4.50p | 4.55p | 1248424 |
04/05/2018 | 4.88p | 4.94p | 4.71p | 4.85p | 1102317 |
03/05/2018 | 4.88p | 4.94p | 4.84p | 4.88p | 236503 |
02/05/2018 | 4.80p | 4.89p | 4.73p | 4.88p | 600115 |
01/05/2018 | 4.80p | 4.84p | 4.56p | 4.80p | 1816019 |
30/04/2018 | 4.90p | 4.94p | 4.72p | 4.80p | 2346038 |
27/04/2018 | 4.85p | 4.95p | 4.80p | 4.90p | 1005736 |
26/04/2018 | 4.85p | 4.86p | 4.80p | 4.85p | 3605171 |
25/04/2018 | 4.75p | 4.88p | 4.70p | 4.85p | 745922 |
24/04/2018 | 5.25p | 5.25p | 4.75p | 5.00p | 642784 |
23/04/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 1058002 |
20/04/2018 | 5.15p | 5.25p | 5.00p | 5.25p | 167184 |
19/04/2018 | 5.15p | 5.15p | 5.00p | 5.15p | 670121 |
18/04/2018 | 5.10p | 5.15p | 5.03p | 5.10p | 672330 |
17/04/2018 | 5.05p | 5.17p | 4.74p | 5.10p | 2788439 |
16/04/2018 | 5.25p | 5.28p | 5.00p | 5.05p | 1396035 |
13/04/2018 | 5.25p | 5.29p | 5.20p | 5.25p | 541760 |
12/04/2018 | 5.25p | 5.29p | 5.21p | 5.25p | 561839 |
11/04/2018 | 5.45p | 5.47p | 5.15p | 5.25p | 2035874 |
10/04/2018 | 6.20p | 6.20p | 5.30p | 5.45p | 5098722 |
09/04/2018 | 6.05p | 6.25p | 5.60p | 6.20p | 1085272 |
06/04/2018 | 6.20p | 6.38p | 5.90p | 6.05p | 512230 |
05/04/2018 | 6.15p | 6.55p | 5.80p | 6.20p | 2413519 |
04/04/2018 | 6.65p | 6.65p | 6.00p | 6.15p | 1514266 |
03/04/2018 | 6.65p | 7.08p | 6.50p | 6.70p | 1849130 |
29/03/2018 | 6.85p | 6.90p | 6.50p | 6.65p | 1393593 |
28/03/2018 | 7.00p | 7.30p | 6.50p | 6.85p | 1702279 |
27/03/2018 | 7.10p | 7.88p | 6.60p | 7.00p | 3895897 |
26/03/2018 | 6.25p | 7.30p | 6.25p | 6.90p | 2386776 |
23/03/2018 | 6.25p | 6.44p | 6.10p | 6.25p | 1829712 |
22/03/2018 | 6.25p | 6.36p | 6.05p | 6.25p | 677655 |
21/03/2018 | 6.00p | 6.43p | 6.00p | 6.25p | 1054096 |
20/03/2018 | 5.95p | 6.17p | 5.90p | 6.00p | 481525 |
19/03/2018 | 5.90p | 6.15p | 5.81p | 5.95p | 919936 |
16/03/2018 | 5.65p | 6.00p | 5.57p | 5.90p | 942940 |
15/03/2018 | 5.75p | 5.75p | 5.51p | 5.65p | 383047 |
14/03/2018 | 5.60p | 5.75p | 5.60p | 5.75p | 245346 |
13/03/2018 | 5.70p | 5.70p | 5.50p | 5.60p | 298312 |
12/03/2018 | 6.00p | 6.00p | 5.63p | 5.70p | 448374 |
09/03/2018 | 5.95p | 6.04p | 5.60p | 6.00p | 1093547 |
08/03/2018 | 5.85p | 6.15p | 5.55p | 5.95p | 2127474 |
07/03/2018 | 5.85p | 5.87p | 5.70p | 5.85p | 755628 |
06/03/2018 | 6.00p | 6.11p | 5.71p | 5.80p | 1888708 |
05/03/2018 | 5.55p | 6.19p | 5.38p | 6.00p | 456507 |
02/03/2018 | 5.90p | 6.00p | 5.05p | 5.80p | 2581274 |
01/03/2018 | 6.15p | 6.70p | 5.90p | 6.05p | 1702739 |
28/02/2018 | 5.65p | 6.69p | 5.50p | 6.30p | 8176716 |
27/02/2018 | 5.65p | 5.80p | 4.56p | 5.75p | 16325144 |
26/02/2018 | 5.60p | 5.65p | 5.21p | 5.65p | 1795450 |
23/02/2018 | 5.70p | 5.70p | 5.29p | 5.60p | 244000 |
22/02/2018 | 5.75p | 5.75p | 5.42p | 5.70p | 996172 |
21/02/2018 | 5.75p | 5.75p | 5.55p | 5.75p | 461826 |
20/02/2018 | 5.45p | 5.87p | 5.38p | 5.65p | 852976 |
19/02/2018 | 5.55p | 5.59p | 5.30p | 5.45p | 799443 |
16/02/2018 | 5.55p | 5.62p | 5.45p | 5.55p | 232862 |
15/02/2018 | 5.75p | 5.75p | 5.33p | 5.55p | 810817 |
14/02/2018 | 5.25p | 6.45p | 5.25p | 5.75p | 4095276 |
13/02/2018 | 5.50p | 5.50p | 5.20p | 5.25p | 246022 |
12/02/2018 | 5.50p | 5.68p | 5.21p | 5.50p | 1160808 |
09/02/2018 | 5.60p | 5.80p | 5.42p | 5.50p | 860743 |
08/02/2018 | 5.60p | 5.75p | 5.40p | 5.60p | 430439 |
07/02/2018 | 5.30p | 6.00p | 5.30p | 5.60p | 337716 |
06/02/2018 | 5.30p | 5.60p | 5.02p | 5.35p | 502901 |
05/02/2018 | 5.45p | 5.90p | 5.26p | 5.60p | 1259769 |
02/02/2018 | 5.40p | 5.58p | 5.20p | 5.45p | 230509 |
01/02/2018 | 5.45p | 5.57p | 5.13p | 5.40p | 1351062 |
31/01/2018 | 5.70p | 5.85p | 5.10p | 5.45p | 1855746 |
*Close Price adjusted for both dividends and splits