Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2018 | 2.08p | 2.55p | 2.08p | 2.45p | 887929 |
15/10/2018 | 2.08p | 2.25p | 1.93p | 2.08p | 454623 |
12/10/2018 | 1.93p | 2.08p | 1.93p | 2.08p | 625027 |
11/10/2018 | 2.03p | 2.03p | 1.85p | 1.93p | 283286 |
10/10/2018 | 2.05p | 2.10p | 2.05p | 2.10p | 184760 |
09/10/2018 | 2.05p | 2.05p | 2.00p | 2.05p | 250000 |
08/10/2018 | 2.05p | 2.05p | 2.00p | 2.05p | 104 |
05/10/2018 | 2.25p | 2.25p | 2.05p | 2.05p | 221771 |
04/10/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 19212 |
03/10/2018 | 2.25p | 2.25p | 2.15p | 2.25p | 6684 |
02/10/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
01/10/2018 | 2.40p | 2.45p | 2.15p | 2.25p | 190277 |
28/09/2018 | 2.35p | 2.40p | 2.30p | 2.40p | 238042 |
27/09/2018 | 2.33p | 2.35p | 2.30p | 2.35p | 154521 |
26/09/2018 | 2.35p | 2.35p | 2.25p | 2.33p | 44202 |
25/09/2018 | 2.35p | 2.35p | 2.34p | 2.35p | 41333 |
24/09/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 2500 |
21/09/2018 | 2.48p | 2.48p | 2.35p | 2.35p | 44138 |
20/09/2018 | 2.55p | 2.55p | 2.45p | 2.48p | 7826 |
19/09/2018 | 2.63p | 2.63p | 2.50p | 2.55p | 35000 |
18/09/2018 | 2.63p | 2.63p | 2.50p | 2.63p | 65600 |
17/09/2018 | 2.63p | 2.63p | 2.52p | 2.63p | 49842 |
14/09/2018 | 2.63p | 2.63p | 2.50p | 2.63p | 12996 |
13/09/2018 | 2.68p | 2.68p | 2.63p | 2.63p | 0 |
12/09/2018 | 3.00p | 3.00p | 2.60p | 2.68p | 963336 |
11/09/2018 | 2.95p | 2.96p | 2.82p | 2.96p | 228674 |
10/09/2018 | 2.90p | 2.99p | 2.82p | 2.95p | 1096936 |
07/09/2018 | 2.50p | 3.10p | 2.50p | 2.90p | 677973 |
06/09/2018 | 2.50p | 2.50p | 2.46p | 2.50p | 63493 |
05/09/2018 | 2.70p | 2.70p | 2.43p | 2.50p | 989583 |
04/09/2018 | 2.75p | 2.75p | 2.60p | 2.70p | 740439 |
03/09/2018 | 2.55p | 3.00p | 2.55p | 2.75p | 2801190 |
31/08/2018 | 1.93p | 2.58p | 1.93p | 2.55p | 3113527 |
30/08/2018 | 1.63p | 1.95p | 1.60p | 1.93p | 1063299 |
29/08/2018 | 1.63p | 1.70p | 1.42p | 1.63p | 515821 |
28/08/2018 | 1.63p | 1.68p | 1.50p | 1.63p | 162223 |
24/08/2018 | 1.58p | 1.63p | 1.51p | 1.63p | 294785 |
23/08/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
22/08/2018 | 1.58p | 1.61p | 1.40p | 1.58p | 513000 |
21/08/2018 | 1.63p | 1.63p | 1.45p | 1.58p | 0 |
20/08/2018 | 1.60p | 1.65p | 1.50p | 1.63p | 89299 |
17/08/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
16/08/2018 | 1.68p | 1.68p | 1.36p | 1.60p | 243663 |
15/08/2018 | 1.65p | 1.68p | 1.55p | 1.68p | 210496 |
14/08/2018 | 1.65p | 1.67p | 1.59p | 1.65p | 29229 |
13/08/2018 | 1.65p | 1.65p | 1.51p | 1.65p | 2783314 |
10/08/2018 | 1.65p | 1.65p | 1.54p | 1.65p | 375888 |
09/08/2018 | 1.65p | 1.76p | 1.65p | 1.65p | 11363 |
08/08/2018 | 1.65p | 1.77p | 1.54p | 1.65p | 175448 |
07/08/2018 | 1.68p | 1.78p | 1.56p | 1.65p | 11277 |
06/08/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
03/08/2018 | 1.68p | 1.78p | 1.68p | 1.68p | 532263 |
02/08/2018 | 1.68p | 1.69p | 1.68p | 1.68p | 304806 |
01/08/2018 | 1.68p | 1.68p | 1.55p | 1.68p | 10000 |
31/07/2018 | 1.68p | 1.68p | 1.55p | 1.68p | 243507 |
30/07/2018 | 1.68p | 1.68p | 1.50p | 1.68p | 388053 |
27/07/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 105000 |
26/07/2018 | 1.55p | 1.68p | 1.50p | 1.68p | 833749 |
25/07/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 120000 |
24/07/2018 | 1.63p | 1.63p | 1.45p | 1.58p | 1249531 |
23/07/2018 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
20/07/2018 | 1.63p | 1.63p | 1.58p | 1.63p | 99000 |
19/07/2018 | 1.63p | 1.63p | 1.58p | 1.63p | 7000 |
18/07/2018 | 1.63p | 1.63p | 1.58p | 1.63p | 101163 |
17/07/2018 | 1.63p | 1.63p | 1.59p | 1.63p | 62992 |
16/07/2018 | 1.63p | 1.64p | 1.51p | 1.63p | 105598 |
13/07/2018 | 1.68p | 1.68p | 1.51p | 1.63p | 300000 |
12/07/2018 | 1.68p | 1.68p | 1.68p | 1.68p | 158869 |
11/07/2018 | 1.73p | 1.73p | 1.68p | 1.68p | 20000 |
10/07/2018 | 1.68p | 1.76p | 1.65p | 1.73p | 309775 |
09/07/2018 | 1.55p | 1.75p | 1.55p | 1.68p | 637706 |
06/07/2018 | 1.55p | 1.58p | 1.50p | 1.55p | 140000 |
05/07/2018 | 1.55p | 1.58p | 1.52p | 1.55p | 137736 |
04/07/2018 | 1.58p | 1.59p | 1.52p | 1.55p | 152738 |
03/07/2018 | 1.63p | 1.63p | 1.51p | 1.58p | 326379 |
02/07/2018 | 1.65p | 1.73p | 1.50p | 1.63p | 1778157 |
29/06/2018 | 1.75p | 1.75p | 1.60p | 1.65p | 240978 |
28/06/2018 | 1.90p | 1.90p | 1.70p | 1.75p | 479004 |
27/06/2018 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
26/06/2018 | 1.90p | 1.90p | 1.80p | 1.90p | 65853 |
25/06/2018 | 1.90p | 1.90p | 1.80p | 1.90p | 10861 |
22/06/2018 | 1.90p | 1.90p | 1.80p | 1.90p | 23856 |
21/06/2018 | 1.90p | 1.90p | 1.81p | 1.90p | 500 |
20/06/2018 | 2.05p | 2.05p | 1.80p | 1.90p | 158812 |
19/06/2018 | 1.95p | 2.05p | 1.90p | 2.05p | 306971 |
18/06/2018 | 2.10p | 2.10p | 1.85p | 1.95p | 473782 |
15/06/2018 | 2.10p | 2.10p | 1.92p | 2.10p | 100000 |
14/06/2018 | 1.90p | 2.19p | 1.90p | 2.10p | 2130900 |
13/06/2018 | 1.88p | 1.90p | 1.83p | 1.90p | 1367134 |
12/06/2018 | 1.73p | 1.88p | 1.70p | 1.88p | 711209 |
11/06/2018 | 1.95p | 1.95p | 1.65p | 1.73p | 2654232 |
08/06/2018 | 2.03p | 2.03p | 1.80p | 1.95p | 608631 |
07/06/2018 | 2.03p | 2.03p | 1.95p | 2.03p | 74289 |
06/06/2018 | 2.23p | 2.23p | 2.00p | 2.03p | 684137 |
05/06/2018 | 2.23p | 2.24p | 2.06p | 2.23p | 273928 |
04/06/2018 | 2.23p | 2.23p | 2.05p | 2.23p | 107000 |
01/06/2018 | 2.23p | 2.23p | 2.15p | 2.23p | 95381 |
31/05/2018 | 2.20p | 2.23p | 2.19p | 2.23p | 273692 |
30/05/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 25000 |
29/05/2018 | 2.20p | 2.20p | 2.15p | 2.20p | 81615 |
25/05/2018 | 2.10p | 2.25p | 2.10p | 2.20p | 583440 |
24/05/2018 | 2.05p | 2.10p | 2.02p | 2.10p | 10000 |
23/05/2018 | 1.95p | 2.05p | 1.95p | 2.05p | 254107 |
22/05/2018 | 2.38p | 2.38p | 1.90p | 1.95p | 3543143 |
21/05/2018 | 2.40p | 2.50p | 2.22p | 2.38p | 633325 |
18/05/2018 | 2.63p | 2.63p | 2.17p | 2.40p | 4209952 |
17/05/2018 | 2.65p | 2.65p | 2.55p | 2.63p | 40644 |
16/05/2018 | 2.68p | 2.68p | 2.60p | 2.65p | 500812 |
15/05/2018 | 2.68p | 2.68p | 2.55p | 2.59p | 218214 |
14/05/2018 | 2.75p | 2.75p | 2.60p | 2.68p | 110000 |
11/05/2018 | 2.68p | 2.68p | 2.68p | 2.68p | 19594 |
10/05/2018 | 2.65p | 2.68p | 2.60p | 2.68p | 130329 |
09/05/2018 | 2.65p | 2.66p | 2.60p | 2.65p | 24443 |
08/05/2018 | 2.73p | 2.73p | 2.61p | 2.65p | 218074 |
04/05/2018 | 2.80p | 2.80p | 2.70p | 2.73p | 256033 |
03/05/2018 | 2.80p | 2.80p | 2.70p | 2.80p | 126570 |
02/05/2018 | 3.05p | 3.05p | 2.70p | 2.80p | 778091 |
01/05/2018 | 3.08p | 3.08p | 2.88p | 3.05p | 80212 |
30/04/2018 | 3.13p | 3.13p | 2.85p | 3.08p | 215573 |
27/04/2018 | 3.08p | 3.17p | 3.04p | 3.13p | 201933 |
26/04/2018 | 3.08p | 3.08p | 2.90p | 3.08p | 71789 |
25/04/2018 | 3.08p | 3.10p | 2.90p | 3.08p | 781789 |
24/04/2018 | 3.18p | 3.18p | 2.81p | 3.08p | 1199359 |
23/04/2018 | 3.25p | 3.33p | 3.17p | 3.18p | 217541 |
20/04/2018 | 2.73p | 3.48p | 2.70p | 3.25p | 1509093 |
19/04/2018 | 2.60p | 2.73p | 2.58p | 2.73p | 165509 |
18/04/2018 | 2.55p | 2.60p | 2.43p | 2.60p | 1050393 |
17/04/2018 | 2.50p | 2.55p | 2.30p | 2.55p | 423143 |
16/04/2018 | 2.50p | 2.50p | 2.40p | 2.50p | 44457 |
13/04/2018 | 2.65p | 2.65p | 2.45p | 2.55p | 401754 |
12/04/2018 | 2.65p | 2.65p | 2.42p | 2.65p | 465000 |
11/04/2018 | 2.68p | 2.68p | 2.60p | 2.65p | 154260 |
10/04/2018 | 2.90p | 2.90p | 2.61p | 2.68p | 707119 |
09/04/2018 | 2.53p | 2.97p | 2.53p | 2.90p | 1909580 |
06/04/2018 | 2.60p | 2.60p | 2.36p | 2.53p | 2466614 |
05/04/2018 | 2.55p | 2.60p | 2.41p | 2.60p | 965480 |
04/04/2018 | 2.80p | 2.84p | 2.47p | 2.55p | 1474365 |
03/04/2018 | 2.88p | 2.88p | 2.50p | 2.80p | 3736465 |
29/03/2018 | 3.08p | 3.08p | 2.65p | 2.88p | 1051375 |
28/03/2018 | 3.48p | 3.63p | 3.00p | 3.08p | 1215953 |
27/03/2018 | 3.35p | 3.45p | 3.30p | 3.45p | 897035 |
26/03/2018 | 3.35p | 3.38p | 3.30p | 3.35p | 184197 |
23/03/2018 | 3.28p | 3.40p | 3.25p | 3.35p | 833529 |
22/03/2018 | 3.83p | 3.83p | 3.26p | 3.30p | 1368295 |
21/03/2018 | 3.83p | 3.83p | 3.75p | 3.83p | 368078 |
20/03/2018 | 4.13p | 4.13p | 3.76p | 3.83p | 818892 |
19/03/2018 | 4.18p | 4.32p | 4.05p | 4.13p | 988207 |
16/03/2018 | 4.18p | 4.33p | 4.18p | 4.18p | 48520 |
15/03/2018 | 4.38p | 4.38p | 4.18p | 4.18p | 259184 |
14/03/2018 | 4.38p | 4.38p | 4.28p | 4.38p | 7018 |
13/03/2018 | 4.63p | 4.63p | 4.38p | 4.38p | 464331 |
12/03/2018 | 4.63p | 4.64p | 4.52p | 4.63p | 358189 |
09/03/2018 | 4.63p | 4.68p | 4.50p | 4.63p | 792743 |
08/03/2018 | 4.63p | 4.70p | 4.55p | 4.63p | 244458 |
07/03/2018 | 4.53p | 4.98p | 4.53p | 4.75p | 1061471 |
06/03/2018 | 4.45p | 4.70p | 4.32p | 4.53p | 862484 |
05/03/2018 | 4.23p | 4.60p | 4.23p | 4.45p | 948058 |
02/03/2018 | 4.18p | 4.34p | 4.18p | 4.23p | 215769 |
01/03/2018 | 4.18p | 4.30p | 4.11p | 4.18p | 353303 |
28/02/2018 | 4.50p | 4.50p | 4.13p | 4.23p | 1082546 |
27/02/2018 | 4.60p | 4.60p | 4.25p | 4.50p | 1254674 |
26/02/2018 | 4.60p | 4.60p | 4.46p | 4.60p | 435612 |
23/02/2018 | 4.63p | 4.63p | 4.60p | 4.60p | 32600 |
22/02/2018 | 4.88p | 4.88p | 4.60p | 4.63p | 92402 |
21/02/2018 | 4.73p | 5.18p | 4.73p | 4.88p | 1102921 |
20/02/2018 | 4.73p | 4.88p | 4.65p | 4.73p | 339606 |
19/02/2018 | 4.65p | 4.80p | 4.58p | 4.73p | 797957 |
16/02/2018 | 4.65p | 4.80p | 4.51p | 4.65p | 459884 |
15/02/2018 | 4.38p | 5.14p | 4.38p | 4.70p | 1329181 |
14/02/2018 | 4.13p | 4.48p | 4.13p | 4.38p | 703805 |
13/02/2018 | 3.80p | 4.38p | 3.67p | 4.13p | 1248821 |
12/02/2018 | 3.88p | 3.90p | 3.63p | 3.80p | 3863399 |
09/02/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
08/02/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
07/02/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
06/02/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
05/02/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
02/02/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
01/02/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
31/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
30/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
29/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
26/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
25/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
24/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
23/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
22/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
19/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
18/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
17/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
16/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
15/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
12/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
11/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
10/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
09/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
08/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
05/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
04/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
03/01/2018 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
*Close Price adjusted for both dividends and splits