Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2018 | 2.43p | 2.43p | 2.25p | 2.33p | 2112045 |
13/11/2018 | 2.63p | 2.64p | 2.42p | 2.43p | 963364 |
12/11/2018 | 2.65p | 2.66p | 2.56p | 2.63p | 1528712 |
09/11/2018 | 2.75p | 2.77p | 2.63p | 2.65p | 1151082 |
08/11/2018 | 2.68p | 2.80p | 2.62p | 2.75p | 1143581 |
07/11/2018 | 2.83p | 2.88p | 2.61p | 2.68p | 2519740 |
06/11/2018 | 2.45p | 2.99p | 2.45p | 2.83p | 3230999 |
05/11/2018 | 2.23p | 2.65p | 2.23p | 2.45p | 2461798 |
02/11/2018 | 2.10p | 2.35p | 2.09p | 2.23p | 2531124 |
01/11/2018 | 1.88p | 2.13p | 1.87p | 2.10p | 1564282 |
31/10/2018 | 1.88p | 1.90p | 1.88p | 1.88p | 350000 |
30/10/2018 | 1.80p | 1.95p | 1.80p | 1.88p | 692378 |
29/10/2018 | 1.80p | 1.87p | 1.75p | 1.80p | 103936 |
26/10/2018 | 1.70p | 1.95p | 1.70p | 1.80p | 2930883 |
25/10/2018 | 1.75p | 1.75p | 1.58p | 1.68p | 2599283 |
24/10/2018 | 1.78p | 1.80p | 1.70p | 1.75p | 906426 |
23/10/2018 | 1.93p | 1.93p | 1.70p | 1.78p | 1193624 |
22/10/2018 | 1.93p | 1.93p | 1.85p | 1.93p | 117702 |
19/10/2018 | 1.93p | 1.98p | 1.86p | 1.93p | 630585 |
18/10/2018 | 1.90p | 1.93p | 1.85p | 1.93p | 896432 |
17/10/2018 | 1.93p | 1.98p | 1.85p | 1.90p | 855273 |
16/10/2018 | 2.00p | 2.02p | 1.93p | 1.93p | 1434262 |
15/10/2018 | 2.03p | 2.10p | 1.98p | 2.00p | 2496625 |
12/10/2018 | 1.90p | 2.05p | 1.89p | 2.03p | 1178452 |
11/10/2018 | 1.95p | 1.95p | 1.85p | 1.90p | 1899547 |
10/10/2018 | 2.00p | 2.10p | 1.82p | 2.00p | 4546217 |
09/10/2018 | 2.10p | 2.15p | 1.96p | 2.03p | 1546236 |
08/10/2018 | 2.15p | 2.20p | 2.00p | 2.10p | 1143097 |
05/10/2018 | 2.15p | 2.18p | 2.10p | 2.15p | 1482709 |
04/10/2018 | 2.03p | 2.34p | 2.00p | 2.15p | 3101851 |
03/10/2018 | 1.98p | 2.20p | 1.98p | 2.03p | 2850738 |
02/10/2018 | 1.98p | 2.05p | 1.93p | 1.98p | 3442099 |
01/10/2018 | 2.15p | 2.35p | 1.98p | 1.98p | 4480211 |
28/09/2018 | 1.88p | 2.40p | 1.81p | 2.15p | 8079224 |
27/09/2018 | 1.63p | 2.14p | 1.60p | 1.90p | 12672950 |
26/09/2018 | 1.60p | 1.65p | 1.58p | 1.63p | 2124555 |
25/09/2018 | 1.65p | 1.70p | 1.56p | 1.60p | 3458643 |
24/09/2018 | 1.63p | 1.70p | 1.59p | 1.65p | 2328894 |
21/09/2018 | 1.70p | 1.73p | 1.51p | 1.63p | 8186588 |
20/09/2018 | 1.53p | 2.00p | 1.50p | 1.70p | 22574264 |
19/09/2018 | 1.40p | 1.42p | 1.36p | 1.40p | 724300 |
18/09/2018 | 1.40p | 1.43p | 1.39p | 1.40p | 309998 |
17/09/2018 | 1.40p | 1.45p | 1.39p | 1.40p | 291208 |
14/09/2018 | 1.35p | 1.44p | 1.35p | 1.40p | 2349402 |
13/09/2018 | 1.40p | 1.42p | 1.35p | 1.35p | 77750 |
12/09/2018 | 1.45p | 1.47p | 1.35p | 1.40p | 1442290 |
11/09/2018 | 1.48p | 1.48p | 1.45p | 1.45p | 347181 |
10/09/2018 | 1.48p | 1.49p | 1.41p | 1.48p | 1575590 |
07/09/2018 | 1.35p | 1.50p | 1.35p | 1.48p | 4770792 |
06/09/2018 | 1.35p | 1.38p | 1.32p | 1.35p | 183108 |
05/09/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 1443503 |
04/09/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 550263 |
03/09/2018 | 1.35p | 1.35p | 1.34p | 1.35p | 109929 |
31/08/2018 | 1.35p | 1.35p | 1.31p | 1.35p | 51021 |
30/08/2018 | 1.35p | 1.40p | 1.34p | 1.35p | 837046 |
29/08/2018 | 1.35p | 1.40p | 1.32p | 1.35p | 788779 |
28/08/2018 | 1.38p | 1.40p | 1.35p | 1.35p | 683373 |
24/08/2018 | 1.38p | 1.40p | 1.35p | 1.38p | 389500 |
23/08/2018 | 1.35p | 1.40p | 1.32p | 1.38p | 194291 |
22/08/2018 | 1.35p | 1.40p | 1.35p | 1.35p | 848900 |
21/08/2018 | 1.35p | 1.38p | 1.32p | 1.35p | 37874 |
20/08/2018 | 1.38p | 1.38p | 1.30p | 1.35p | 103456 |
17/08/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 10959 |
16/08/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 106501 |
15/08/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 68897 |
14/08/2018 | 1.38p | 1.38p | 1.38p | 1.38p | 184420 |
13/08/2018 | 1.38p | 1.40p | 1.35p | 1.38p | 597425 |
10/08/2018 | 1.40p | 1.40p | 1.35p | 1.38p | 588764 |
09/08/2018 | 1.45p | 1.45p | 1.35p | 1.40p | 27103 |
08/08/2018 | 1.45p | 1.45p | 1.40p | 1.45p | 170500 |
07/08/2018 | 1.45p | 1.45p | 1.44p | 1.45p | 22294 |
06/08/2018 | 1.45p | 1.45p | 1.40p | 1.45p | 201295 |
03/08/2018 | 1.45p | 1.45p | 1.40p | 1.45p | 143900 |
02/08/2018 | 1.50p | 1.50p | 1.40p | 1.45p | 312387 |
01/08/2018 | 1.50p | 1.50p | 1.49p | 1.50p | 38440 |
31/07/2018 | 1.50p | 1.50p | 1.45p | 1.50p | 316112 |
30/07/2018 | 1.50p | 1.52p | 1.45p | 1.50p | 374581 |
27/07/2018 | 1.50p | 1.52p | 1.47p | 1.50p | 951884 |
26/07/2018 | 1.45p | 1.55p | 1.45p | 1.50p | 1399635 |
25/07/2018 | 1.45p | 1.47p | 1.43p | 1.45p | 251632 |
24/07/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 112231 |
23/07/2018 | 1.38p | 1.45p | 1.36p | 1.45p | 2388460 |
20/07/2018 | 1.33p | 1.38p | 1.25p | 1.38p | 1921547 |
19/07/2018 | 1.30p | 1.33p | 1.30p | 1.30p | 318169 |
18/07/2018 | 1.30p | 1.34p | 1.30p | 1.30p | 67898 |
17/07/2018 | 1.35p | 1.35p | 1.29p | 1.30p | 123269 |
16/07/2018 | 1.35p | 1.40p | 1.32p | 1.35p | 29194 |
13/07/2018 | 1.35p | 1.37p | 1.30p | 1.35p | 6457939 |
12/07/2018 | 1.35p | 1.38p | 1.33p | 1.35p | 948826 |
11/07/2018 | 1.23p | 1.38p | 1.23p | 1.35p | 2856043 |
10/07/2018 | 1.20p | 1.30p | 1.18p | 1.23p | 427630 |
09/07/2018 | 1.20p | 1.25p | 1.20p | 1.20p | 31200 |
06/07/2018 | 1.20p | 1.24p | 1.20p | 1.20p | 331867 |
05/07/2018 | 1.20p | 1.25p | 1.15p | 1.20p | 2186142 |
04/07/2018 | 1.25p | 1.25p | 1.15p | 1.20p | 1878292 |
03/07/2018 | 1.25p | 1.25p | 1.23p | 1.25p | 3577 |
02/07/2018 | 1.23p | 1.25p | 1.20p | 1.25p | 1030545 |
29/06/2018 | 1.23p | 1.25p | 1.22p | 1.23p | 23972 |
28/06/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
27/06/2018 | 1.23p | 1.23p | 1.22p | 1.23p | 197251 |
26/06/2018 | 1.23p | 1.25p | 1.20p | 1.23p | 181760 |
25/06/2018 | 1.23p | 1.25p | 1.20p | 1.23p | 94763 |
22/06/2018 | 1.23p | 1.25p | 1.20p | 1.23p | 917309 |
21/06/2018 | 1.25p | 1.25p | 1.20p | 1.25p | 296910 |
20/06/2018 | 1.25p | 1.25p | 1.20p | 1.25p | 133605 |
19/06/2018 | 1.28p | 1.30p | 1.20p | 1.25p | 375000 |
18/06/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
15/06/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 234375 |
14/06/2018 | 1.30p | 1.30p | 1.21p | 1.28p | 548921 |
13/06/2018 | 1.30p | 1.30p | 1.25p | 1.30p | 200000 |
12/06/2018 | 1.33p | 1.33p | 1.25p | 1.30p | 1288325 |
11/06/2018 | 1.33p | 1.33p | 1.24p | 1.33p | 1229807 |
08/06/2018 | 1.33p | 1.33p | 1.32p | 1.33p | 44606 |
07/06/2018 | 1.33p | 1.33p | 1.30p | 1.33p | 129144 |
06/06/2018 | 1.35p | 1.35p | 1.29p | 1.33p | 591416 |
05/06/2018 | 1.35p | 1.35p | 1.32p | 1.35p | 100000 |
04/06/2018 | 1.35p | 1.37p | 1.35p | 1.35p | 52687 |
01/06/2018 | 1.35p | 1.37p | 1.32p | 1.35p | 84500 |
31/05/2018 | 1.35p | 1.37p | 1.30p | 1.35p | 2186781 |
30/05/2018 | 1.43p | 1.43p | 1.30p | 1.35p | 1459693 |
29/05/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 332575 |
25/05/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 314473 |
24/05/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 62791 |
23/05/2018 | 1.40p | 1.43p | 1.33p | 1.43p | 1704612 |
22/05/2018 | 1.50p | 1.53p | 1.40p | 1.40p | 277179 |
21/05/2018 | 1.45p | 1.50p | 1.36p | 1.50p | 1224052 |
18/05/2018 | 1.35p | 1.55p | 1.35p | 1.45p | 3053743 |
17/05/2018 | 1.35p | 1.37p | 1.32p | 1.35p | 806000 |
16/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 731945 |
15/05/2018 | 1.35p | 1.38p | 1.31p | 1.35p | 1327296 |
14/05/2018 | 1.35p | 1.38p | 1.30p | 1.35p | 394042 |
11/05/2018 | 1.30p | 1.35p | 1.28p | 1.33p | 815633 |
10/05/2018 | 1.28p | 1.30p | 1.28p | 1.30p | 671569 |
09/05/2018 | 1.33p | 1.33p | 1.25p | 1.28p | 1162020 |
08/05/2018 | 1.35p | 1.35p | 1.30p | 1.33p | 407077 |
04/05/2018 | 1.25p | 1.38p | 1.22p | 1.35p | 2867254 |
03/05/2018 | 1.28p | 1.30p | 1.22p | 1.25p | 1508565 |
02/05/2018 | 1.28p | 1.28p | 1.22p | 1.28p | 1336000 |
01/05/2018 | 1.28p | 1.29p | 1.25p | 1.28p | 305038 |
30/04/2018 | 1.28p | 1.29p | 1.25p | 1.28p | 1066942 |
27/04/2018 | 1.35p | 1.37p | 1.27p | 1.28p | 663915 |
26/04/2018 | 1.38p | 1.38p | 1.35p | 1.35p | 587725 |
25/04/2018 | 1.40p | 1.40p | 1.38p | 1.38p | 20728310 |
24/04/2018 | 1.40p | 1.45p | 1.38p | 1.40p | 4255150 |
23/04/2018 | 1.40p | 1.42p | 1.38p | 1.40p | 230000 |
20/04/2018 | 1.38p | 1.40p | 1.35p | 1.40p | 54633 |
19/04/2018 | 1.38p | 1.40p | 1.35p | 1.38p | 937692 |
18/04/2018 | 1.43p | 1.43p | 1.36p | 1.38p | 945175 |
17/04/2018 | 1.45p | 1.50p | 1.40p | 1.43p | 691388 |
16/04/2018 | 1.45p | 1.45p | 1.35p | 1.45p | 513044 |
13/04/2018 | 1.43p | 1.45p | 1.40p | 1.45p | 1725482 |
12/04/2018 | 1.43p | 1.52p | 1.40p | 1.43p | 5015455 |
11/04/2018 | 1.43p | 1.44p | 1.38p | 1.43p | 984222 |
10/04/2018 | 1.45p | 1.45p | 1.38p | 1.43p | 1455825 |
09/04/2018 | 1.45p | 1.48p | 1.43p | 1.45p | 743743 |
06/04/2018 | 1.33p | 1.47p | 1.33p | 1.45p | 4044768 |
05/04/2018 | 1.40p | 1.40p | 1.30p | 1.35p | 2252488 |
04/04/2018 | 1.33p | 1.53p | 1.30p | 1.40p | 2375159 |
03/04/2018 | 1.53p | 1.55p | 1.27p | 1.38p | 3465075 |
29/03/2018 | 1.68p | 1.68p | 1.45p | 1.53p | 1369575 |
28/03/2018 | 2.20p | 2.58p | 1.65p | 1.68p | 17742740 |
27/03/2018 | 1.33p | 1.33p | 1.25p | 1.33p | 43991 |
26/03/2018 | 1.33p | 1.40p | 1.25p | 1.33p | 1030340 |
23/03/2018 | 1.33p | 1.33p | 1.25p | 1.33p | 219558 |
22/03/2018 | 1.33p | 1.33p | 1.25p | 1.33p | 167727 |
21/03/2018 | 1.33p | 1.33p | 1.25p | 1.33p | 72074 |
20/03/2018 | 1.33p | 1.33p | 1.25p | 1.33p | 25000 |
19/03/2018 | 1.33p | 1.40p | 1.25p | 1.33p | 188760 |
16/03/2018 | 1.30p | 1.34p | 1.26p | 1.33p | 300923 |
15/03/2018 | 1.28p | 1.30p | 1.25p | 1.30p | 446506 |
14/03/2018 | 1.35p | 1.35p | 1.25p | 1.28p | 1277570 |
13/03/2018 | 1.38p | 1.38p | 1.25p | 1.35p | 497813 |
12/03/2018 | 1.45p | 1.49p | 1.30p | 1.38p | 1492987 |
09/03/2018 | 1.58p | 1.60p | 1.27p | 1.45p | 1865714 |
08/03/2018 | 1.20p | 1.65p | 1.15p | 1.58p | 5320784 |
07/03/2018 | 1.23p | 1.23p | 1.11p | 1.20p | 1046238 |
06/03/2018 | 1.28p | 1.28p | 1.20p | 1.23p | 150854 |
05/03/2018 | 1.28p | 1.28p | 1.21p | 1.28p | 134149 |
02/03/2018 | 1.28p | 1.30p | 1.25p | 1.28p | 270185 |
01/03/2018 | 1.28p | 1.30p | 1.25p | 1.28p | 685714 |
28/02/2018 | 1.28p | 1.30p | 1.25p | 1.28p | 289254 |
27/02/2018 | 1.25p | 1.30p | 1.24p | 1.28p | 341057 |
26/02/2018 | 1.23p | 1.30p | 1.23p | 1.25p | 615827 |
23/02/2018 | 1.28p | 1.28p | 1.20p | 1.23p | 2733029 |
22/02/2018 | 1.25p | 1.30p | 1.20p | 1.28p | 2332107 |
21/02/2018 | 1.30p | 1.30p | 1.23p | 1.25p | 75511 |
20/02/2018 | 1.35p | 1.35p | 1.25p | 1.30p | 825266 |
19/02/2018 | 1.30p | 1.39p | 1.23p | 1.35p | 1819114 |
16/02/2018 | 1.25p | 1.35p | 1.24p | 1.30p | 594962 |
15/02/2018 | 1.33p | 1.33p | 1.25p | 1.25p | 537576 |
14/02/2018 | 1.38p | 1.38p | 1.30p | 1.33p | 355276 |
13/02/2018 | 1.45p | 1.46p | 1.35p | 1.38p | 679932 |
12/02/2018 | 1.50p | 1.54p | 1.35p | 1.45p | 2051470 |
09/02/2018 | 1.48p | 1.50p | 1.45p | 1.50p | 335089 |
08/02/2018 | 1.48p | 1.55p | 1.47p | 1.48p | 1136790 |
07/02/2018 | 1.48p | 1.50p | 1.45p | 1.48p | 431297 |
06/02/2018 | 1.50p | 1.58p | 1.41p | 1.48p | 1046205 |
05/02/2018 | 1.55p | 1.59p | 1.55p | 1.55p | 535869 |
02/02/2018 | 1.58p | 1.58p | 1.51p | 1.55p | 362800 |
01/02/2018 | 1.58p | 1.60p | 1.55p | 1.58p | 313439 |
*Close Price adjusted for both dividends and splits