Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/04/2017 | 3.50p | 3.88p | 3.50p | 3.88p | 0 |
27/04/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
26/04/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
25/04/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
24/04/2017 | 3.50p | 3.50p | 3.03p | 3.50p | 2671 |
21/04/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 0 |
20/04/2017 | 3.75p | 3.95p | 3.37p | 3.63p | 26000 |
19/04/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
18/04/2017 | 3.88p | 3.88p | 3.29p | 3.75p | 65117 |
13/04/2017 | 3.63p | 4.20p | 3.63p | 3.88p | 6543 |
12/04/2017 | 3.88p | 4.50p | 3.00p | 3.75p | 581523 |
11/04/2017 | 5.25p | 6.00p | 3.86p | 3.88p | 506780 |
10/04/2017 | 3.25p | 7.78p | 3.25p | 5.25p | 2384087 |
07/04/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
06/04/2017 | 3.38p | 3.38p | 3.00p | 3.25p | 15000 |
05/04/2017 | 3.38p | 3.38p | 3.30p | 3.38p | 29926 |
04/04/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
03/04/2017 | 3.38p | 3.38p | 3.30p | 3.38p | 25992 |
31/03/2017 | 3.38p | 3.38p | 3.00p | 3.38p | 7033 |
30/03/2017 | 3.38p | 3.38p | 3.30p | 3.38p | 10000 |
29/03/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
28/03/2017 | 3.38p | 3.38p | 3.00p | 3.38p | 50000 |
27/03/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
24/03/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
23/03/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
22/03/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
21/03/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 0 |
20/03/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
17/03/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
16/03/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
15/03/2017 | 3.50p | 3.50p | 3.30p | 3.50p | 243 |
14/03/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 0 |
13/03/2017 | 3.75p | 3.75p | 3.00p | 3.63p | 100000 |
10/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
09/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
08/03/2017 | 3.75p | 3.75p | 3.70p | 3.75p | 14000 |
07/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
06/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
03/03/2017 | 3.88p | 3.88p | 3.38p | 3.75p | 170140 |
02/03/2017 | 3.88p | 3.88p | 3.66p | 3.88p | 20000 |
01/03/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
28/02/2017 | 3.88p | 3.88p | 3.50p | 3.88p | 100000 |
27/02/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
24/02/2017 | 3.50p | 3.88p | 3.50p | 3.88p | 73861 |
23/02/2017 | 3.13p | 3.69p | 3.13p | 3.50p | 60105 |
22/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
21/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
20/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
17/02/2017 | 3.38p | 3.38p | 2.88p | 3.13p | 19608 |
16/02/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
15/02/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
14/02/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 0 |
13/02/2017 | 3.75p | 3.75p | 3.50p | 3.50p | 15000 |
10/02/2017 | 3.88p | 3.88p | 3.50p | 3.75p | 13125 |
09/02/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
08/02/2017 | 3.88p | 3.88p | 3.79p | 3.88p | 110000 |
07/02/2017 | 3.38p | 4.47p | 3.38p | 3.88p | 659412 |
06/02/2017 | 3.13p | 3.43p | 3.13p | 3.38p | 100000 |
03/02/2017 | 3.00p | 3.40p | 3.00p | 3.13p | 124551 |
02/02/2017 | 2.75p | 3.20p | 2.75p | 3.00p | 87864 |
01/02/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
31/01/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
30/01/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
27/01/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
26/01/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
25/01/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
24/01/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
23/01/2017 | 3.00p | 3.00p | 2.60p | 2.75p | 2000 |
20/01/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
19/01/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
18/01/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
17/01/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
16/01/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
13/01/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
12/01/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
11/01/2017 | 3.13p | 3.13p | 2.80p | 3.00p | 10000 |
10/01/2017 | 2.63p | 3.13p | 2.63p | 3.13p | 46000 |
09/01/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
06/01/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
05/01/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
04/01/2017 | 2.25p | 2.63p | 2.25p | 2.63p | 0 |
03/01/2017 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
30/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
29/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
28/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
23/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
22/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
21/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
20/12/2016 | 2.25p | 2.38p | 2.13p | 2.25p | 0 |
19/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
16/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
15/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
14/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
13/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
12/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
09/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
08/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
07/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
06/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
05/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
02/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
01/12/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
30/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
29/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
28/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
25/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
24/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
23/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
22/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
21/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
18/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
17/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
16/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
15/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
14/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
11/11/2016 | 2.25p | 2.25p | 1.80p | 2.25p | 42476 |
10/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
09/11/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
08/11/2016 | 2.25p | 2.25p | 1.95p | 2.25p | 1941 |
07/11/2016 | 2.38p | 2.38p | 2.10p | 2.25p | 25000 |
04/11/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
03/11/2016 | 2.38p | 2.70p | 2.38p | 2.38p | 33742 |
02/11/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
01/11/2016 | 2.50p | 2.50p | 2.32p | 2.38p | 25000 |
31/10/2016 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
28/10/2016 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
27/10/2016 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
26/10/2016 | 2.50p | 2.75p | 2.50p | 2.50p | 251979 |
25/10/2016 | 2.63p | 2.63p | 2.50p | 2.50p | 0 |
24/10/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
21/10/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
20/10/2016 | 2.63p | 2.63p | 2.62p | 2.63p | 25832 |
19/10/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
18/10/2016 | 2.38p | 2.65p | 2.00p | 2.63p | 254741 |
17/10/2016 | 2.63p | 2.63p | 2.25p | 2.38p | 11000 |
14/10/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
13/10/2016 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
12/10/2016 | 2.88p | 2.88p | 2.17p | 2.63p | 38533 |
11/10/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
10/10/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
07/10/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
06/10/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
05/10/2016 | 3.00p | 3.00p | 2.75p | 2.88p | 46038 |
04/10/2016 | 3.00p | 3.00p | 2.83p | 3.00p | 42476 |
03/10/2016 | 3.38p | 3.38p | 2.81p | 3.00p | 146500 |
30/09/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
29/09/2016 | 3.75p | 3.80p | 3.14p | 3.38p | 154645 |
28/09/2016 | 4.88p | 4.88p | 3.50p | 3.75p | 400507 |
27/09/2016 | 4.88p | 4.88p | 4.59p | 4.88p | 45000 |
26/09/2016 | 4.50p | 4.88p | 4.50p | 4.88p | 11000 |
23/09/2016 | 5.00p | 5.00p | 4.31p | 4.50p | 103000 |
22/09/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
21/09/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
20/09/2016 | 5.13p | 5.13p | 5.00p | 5.00p | 0 |
19/09/2016 | 4.75p | 5.18p | 4.75p | 5.13p | 69229 |
16/09/2016 | 4.75p | 4.86p | 4.51p | 4.75p | 77037 |
15/09/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
14/09/2016 | 4.75p | 4.86p | 4.50p | 4.75p | 179058 |
13/09/2016 | 4.75p | 4.86p | 4.51p | 4.75p | 186721 |
12/09/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
09/09/2016 | 4.75p | 4.84p | 4.50p | 4.75p | 131373 |
08/09/2016 | 4.13p | 4.94p | 4.13p | 4.75p | 217198 |
07/09/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
06/09/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
05/09/2016 | 4.00p | 4.13p | 4.00p | 4.13p | 0 |
02/09/2016 | 4.00p | 4.13p | 4.00p | 4.00p | 0 |
01/09/2016 | 4.13p | 4.40p | 3.84p | 4.13p | 45000 |
31/08/2016 | 4.00p | 4.13p | 4.00p | 4.13p | 10062 |
30/08/2016 | 3.88p | 4.00p | 3.88p | 4.00p | 0 |
26/08/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
25/08/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
24/08/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
23/08/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
22/08/2016 | 4.13p | 4.13p | 3.50p | 3.88p | 110000 |
19/08/2016 | 4.13p | 4.44p | 3.77p | 4.13p | 89211 |
18/08/2016 | 4.50p | 4.50p | 3.90p | 4.13p | 170694 |
17/08/2016 | 3.50p | 4.70p | 3.50p | 4.50p | 162351 |
16/08/2016 | 3.50p | 3.58p | 3.50p | 3.50p | 27934 |
15/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
12/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
11/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
10/08/2016 | 3.50p | 3.50p | 3.31p | 3.50p | 15091 |
09/08/2016 | 3.50p | 3.50p | 3.26p | 3.50p | 9809 |
08/08/2016 | 3.38p | 3.50p | 3.29p | 3.50p | 70887 |
05/08/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
04/08/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
03/08/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
02/08/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
01/08/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
29/07/2016 | 3.50p | 3.50p | 3.38p | 3.38p | 0 |
28/07/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
27/07/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
26/07/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
25/07/2016 | 3.50p | 3.72p | 3.25p | 3.50p | 183869 |
22/07/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
21/07/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
20/07/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
19/07/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
18/07/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
15/07/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
*Close Price adjusted for both dividends and splits