Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/01/2018 | 2.75p | 2.84p | 2.65p | 2.75p | 135000 |
26/01/2018 | 2.88p | 2.88p | 2.59p | 2.75p | 251838 |
25/01/2018 | 2.88p | 2.88p | 2.80p | 2.88p | 59649 |
24/01/2018 | 2.88p | 2.88p | 2.75p | 2.88p | 6343 |
23/01/2018 | 2.88p | 2.88p | 2.75p | 2.88p | 20000 |
22/01/2018 | 2.88p | 2.92p | 2.75p | 2.88p | 146428 |
19/01/2018 | 2.88p | 2.94p | 2.83p | 2.88p | 88440 |
18/01/2018 | 2.88p | 2.95p | 2.83p | 2.88p | 112976 |
17/01/2018 | 2.88p | 2.98p | 2.88p | 2.88p | -239884 |
16/01/2018 | 3.00p | 3.05p | 2.83p | 2.88p | 227802 |
15/01/2018 | 3.00p | 3.06p | 2.75p | 3.00p | 359646 |
12/01/2018 | 3.13p | 3.19p | 2.88p | 3.00p | 477013 |
11/01/2018 | 3.25p | 3.40p | 3.05p | 3.13p | 920835 |
10/01/2018 | 3.38p | 3.45p | 3.02p | 3.25p | 340830 |
09/01/2018 | 3.25p | 3.73p | 3.25p | 3.38p | 1776817 |
08/01/2018 | 2.88p | 3.35p | 2.78p | 3.25p | 547165 |
05/01/2018 | 2.75p | 3.00p | 2.75p | 2.88p | 121835 |
04/01/2018 | 2.75p | 2.75p | 2.65p | 2.75p | 15000 |
03/01/2018 | 2.75p | 3.00p | 2.65p | 2.75p | 260962 |
02/01/2018 | 2.75p | 3.00p | 2.69p | 2.75p | 228968 |
29/12/2017 | 2.75p | 3.00p | 2.57p | 2.75p | 208703 |
28/12/2017 | 2.38p | 2.90p | 2.25p | 2.75p | 1036638 |
27/12/2017 | 2.75p | 2.75p | 2.25p | 2.38p | 1212677 |
22/12/2017 | 2.75p | 3.00p | 2.52p | 2.75p | 1048969 |
21/12/2017 | 3.00p | 3.09p | 2.50p | 2.75p | 2465025 |
20/12/2017 | 2.25p | 3.37p | 2.25p | 3.00p | 5165494 |
19/12/2017 | 2.00p | 2.50p | 2.00p | 2.25p | 1059970 |
18/12/2017 | 1.88p | 2.25p | 1.88p | 2.00p | 950881 |
15/12/2017 | 2.00p | 2.12p | 1.88p | 1.88p | 698434 |
14/12/2017 | 2.00p | 2.25p | 1.91p | 2.00p | 409733 |
13/12/2017 | 2.00p | 2.13p | 1.85p | 2.00p | 438158 |
12/12/2017 | 2.00p | 2.13p | 1.88p | 2.00p | 301006 |
11/12/2017 | 2.00p | 2.13p | 1.88p | 2.00p | 470837 |
08/12/2017 | 2.00p | 2.10p | 1.87p | 2.00p | 8539 |
07/12/2017 | 2.00p | 2.10p | 1.86p | 2.00p | 20000 |
06/12/2017 | 2.13p | 2.14p | 1.83p | 2.00p | 666716 |
05/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 88764 |
04/12/2017 | 2.38p | 2.38p | 1.85p | 2.13p | 1658260 |
01/12/2017 | 1.88p | 2.74p | 1.88p | 2.38p | 2448765 |
30/11/2017 | 2.00p | 2.00p | 1.80p | 1.88p | 1699938 |
29/11/2017 | 2.25p | 2.25p | 2.00p | 2.00p | 521627 |
28/11/2017 | 2.38p | 2.48p | 2.03p | 2.25p | 1225441 |
27/11/2017 | 2.13p | 2.19p | 2.13p | 2.13p | 100123 |
24/11/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 53200 |
23/11/2017 | 2.25p | 2.39p | 2.00p | 2.13p | 642665 |
22/11/2017 | 2.13p | 2.24p | 2.11p | 2.13p | 18179 |
21/11/2017 | 2.13p | 2.24p | 2.13p | 2.13p | 291899 |
20/11/2017 | 2.13p | 2.25p | 2.10p | 2.13p | 25518 |
17/11/2017 | 2.13p | 2.15p | 2.13p | 2.13p | 170000 |
16/11/2017 | 2.25p | 2.25p | 2.05p | 2.13p | 1883088 |
15/11/2017 | 2.38p | 2.38p | 2.25p | 2.25p | 96352 |
14/11/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 485385 |
13/11/2017 | 2.50p | 2.50p | 2.34p | 2.38p | 591244 |
10/11/2017 | 2.50p | 2.50p | 2.34p | 2.50p | 137598 |
09/11/2017 | 2.50p | 2.62p | 2.34p | 2.50p | 154966 |
08/11/2017 | 2.38p | 2.62p | 2.29p | 2.50p | 922812 |
07/11/2017 | 2.75p | 2.75p | 2.26p | 2.38p | 2116555 |
06/11/2017 | 2.50p | 2.90p | 2.39p | 2.75p | 1276660 |
03/11/2017 | 2.50p | 2.68p | 2.37p | 2.50p | 480779 |
02/11/2017 | 2.63p | 2.63p | 2.31p | 2.50p | 679817 |
01/11/2017 | 2.63p | 2.68p | 2.50p | 2.63p | 631830 |
31/10/2017 | 2.63p | 2.72p | 2.56p | 2.63p | 1113017 |
30/10/2017 | 2.88p | 2.94p | 2.55p | 2.63p | 1378552 |
27/10/2017 | 2.88p | 3.00p | 2.79p | 2.88p | 55539 |
26/10/2017 | 3.00p | 3.00p | 2.77p | 2.88p | 519210 |
25/10/2017 | 3.00p | 3.12p | 2.89p | 3.00p | 742354 |
24/10/2017 | 3.00p | 3.08p | 2.82p | 3.00p | 1298286 |
23/10/2017 | 2.63p | 3.20p | 2.55p | 3.00p | 2964653 |
20/10/2017 | 2.50p | 2.86p | 2.50p | 2.63p | 3031700 |
19/10/2017 | 2.50p | 2.69p | 2.43p | 2.50p | 2323094 |
18/10/2017 | 2.25p | 2.75p | 2.25p | 2.50p | 6260974 |
17/10/2017 | 2.25p | 2.34p | 2.10p | 2.25p | 883262 |
16/10/2017 | 2.00p | 2.45p | 2.00p | 2.25p | 4472762 |
13/10/2017 | 1.75p | 2.13p | 1.75p | 2.00p | 3914373 |
12/10/2017 | 1.88p | 1.88p | 1.63p | 1.75p | 922779 |
11/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 300613 |
10/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 1151467 |
09/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 786606 |
06/10/2017 | 1.88p | 2.00p | 1.88p | 1.88p | 212620 |
05/10/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 1181187 |
04/10/2017 | 1.88p | 2.00p | 1.88p | 1.88p | 1472443 |
03/10/2017 | 2.00p | 2.00p | 1.88p | 1.88p | 691030 |
02/10/2017 | 1.88p | 2.00p | 1.88p | 2.00p | 1116007 |
29/09/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 952149 |
28/09/2017 | 2.13p | 3.38p | 1.63p | 1.88p | 20608716 |
27/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 88462 |
26/09/2017 | 3.25p | 3.38p | 3.25p | 3.38p | 675701 |
25/09/2017 | 3.25p | 3.25p | 3.13p | 3.25p | 736397 |
22/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 100000 |
21/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 219337 |
20/09/2017 | 3.38p | 3.38p | 2.88p | 3.25p | 2069895 |
19/09/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 192383 |
18/09/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 70028 |
15/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 303837 |
14/09/2017 | 3.13p | 3.63p | 3.13p | 3.63p | 889965 |
13/09/2017 | 3.38p | 3.38p | 3.13p | 3.13p | 914776 |
12/09/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 123323 |
11/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 91840 |
08/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 156601 |
07/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 84000 |
06/09/2017 | 3.25p | 3.75p | 3.25p | 3.50p | 2701888 |
05/09/2017 | 3.00p | 3.50p | 2.88p | 3.25p | 1077221 |
04/09/2017 | 3.00p | 3.25p | 3.00p | 3.00p | 175601 |
01/09/2017 | 3.00p | 3.00p | 2.88p | 3.00p | 968501 |
31/08/2017 | 3.13p | 3.13p | 2.88p | 2.88p | 1041206 |
30/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 985000 |
29/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 83192 |
25/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
24/08/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 103089 |
23/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 52031 |
22/08/2017 | 3.38p | 3.38p | 3.13p | 3.25p | 222287 |
21/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 380835 |
18/08/2017 | 3.63p | 3.63p | 3.38p | 3.38p | 25752 |
17/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 574733 |
16/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 6311 |
15/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 113654 |
14/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 39578 |
11/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 101727 |
10/08/2017 | 3.50p | 3.75p | 3.50p | 3.63p | 541425 |
09/08/2017 | 3.38p | 3.50p | 3.38p | 3.50p | 74752 |
08/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 183539 |
07/08/2017 | 3.50p | 3.50p | 3.38p | 3.38p | 353987 |
04/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 84587 |
03/08/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 301745 |
02/08/2017 | 3.88p | 3.88p | 3.63p | 3.63p | 293705 |
01/08/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 10000 |
31/07/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 1391270 |
28/07/2017 | 4.00p | 4.00p | 3.88p | 3.88p | 1233811 |
27/07/2017 | 4.00p | 4.13p | 3.88p | 4.00p | 1734816 |
26/07/2017 | 4.88p | 6.00p | 3.88p | 4.00p | 7815788 |
25/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 577298 |
24/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 126943 |
21/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 286017 |
20/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 487495 |
19/07/2017 | 4.25p | 4.75p | 4.25p | 4.75p | 654728 |
18/07/2017 | 4.13p | 4.25p | 4.13p | 4.25p | 320123 |
17/07/2017 | 4.50p | 4.50p | 4.13p | 4.13p | 328675 |
14/07/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 307563 |
13/07/2017 | 4.75p | 4.75p | 4.38p | 4.50p | 812111 |
12/07/2017 | 4.63p | 4.75p | 4.63p | 4.75p | 803676 |
11/07/2017 | 4.38p | 4.63p | 4.38p | 4.63p | 1152917 |
10/07/2017 | 4.88p | 4.88p | 4.38p | 4.38p | 1927857 |
07/07/2017 | 4.25p | 5.13p | 4.25p | 4.88p | 3361003 |
06/07/2017 | 4.88p | 4.88p | 4.13p | 4.25p | 2046718 |
05/07/2017 | 5.00p | 5.00p | 4.38p | 4.88p | 1783535 |
04/07/2017 | 5.25p | 5.50p | 4.75p | 4.88p | 3497829 |
03/07/2017 | 4.50p | 5.63p | 4.50p | 5.50p | 5419784 |
30/06/2017 | 4.38p | 4.88p | 4.38p | 4.50p | 1921689 |
29/06/2017 | 4.00p | 4.75p | 4.00p | 4.38p | 3336944 |
28/06/2017 | 3.63p | 4.13p | 3.63p | 4.00p | 2941349 |
27/06/2017 | 3.25p | 4.25p | 3.25p | 3.88p | 4326852 |
26/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 1031284 |
23/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 17911 |
22/06/2017 | 3.00p | 3.25p | 3.00p | 3.25p | 0 |
21/06/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
20/06/2017 | 3.00p | 3.13p | 3.00p | 3.00p | 0 |
19/06/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
16/06/2017 | 3.00p | 3.19p | 2.88p | 3.00p | 50000 |
15/06/2017 | 3.00p | 3.09p | 2.83p | 3.00p | 579146 |
14/06/2017 | 3.00p | 3.25p | 2.83p | 3.00p | 418619 |
13/06/2017 | 3.00p | 3.18p | 2.83p | 3.00p | 246934 |
12/06/2017 | 3.13p | 3.19p | 2.81p | 3.00p | 475138 |
09/06/2017 | 3.13p | 3.19p | 3.13p | 3.13p | 122700 |
08/06/2017 | 3.25p | 3.25p | 3.01p | 3.13p | 542208 |
07/06/2017 | 3.25p | 3.25p | 3.05p | 3.25p | 66681 |
06/06/2017 | 3.25p | 3.30p | 3.05p | 3.25p | 305980 |
05/06/2017 | 3.13p | 3.43p | 3.13p | 3.25p | 338726 |
02/06/2017 | 3.25p | 3.40p | 3.05p | 3.13p | 405854 |
01/06/2017 | 3.38p | 3.45p | 3.02p | 3.25p | 1622217 |
31/05/2017 | 3.50p | 3.50p | 3.30p | 3.38p | 292489 |
30/05/2017 | 3.63p | 3.75p | 3.50p | 3.50p | 333924 |
26/05/2017 | 3.63p | 3.82p | 3.35p | 3.63p | 1967030 |
25/05/2017 | 3.25p | 3.75p | 3.01p | 3.63p | 1944052 |
24/05/2017 | 3.25p | 3.30p | 3.00p | 3.25p | 1913103 |
23/05/2017 | 3.38p | 3.41p | 3.02p | 3.25p | 1042759 |
22/05/2017 | 3.75p | 3.75p | 3.28p | 3.38p | 791739 |
19/05/2017 | 3.75p | 3.75p | 3.55p | 3.63p | 740153 |
18/05/2017 | 3.75p | 4.00p | 3.61p | 3.63p | 490519 |
17/05/2017 | 3.88p | 3.94p | 3.60p | 3.75p | 1236168 |
16/05/2017 | 4.38p | 4.75p | 3.60p | 3.88p | 7367412 |
15/05/2017 | 2.88p | 4.70p | 2.87p | 4.13p | 18008488 |
12/05/2017 | 2.88p | 2.92p | 2.72p | 2.88p | 1552131 |
11/05/2017 | 2.88p | 2.92p | 2.75p | 2.88p | 238729 |
10/05/2017 | 2.88p | 2.92p | 2.78p | 2.88p | 40000 |
09/05/2017 | 2.88p | 2.88p | 2.78p | 2.88p | 8572 |
08/05/2017 | 2.88p | 3.25p | 2.78p | 2.88p | 23877 |
05/05/2017 | 2.88p | 2.94p | 2.88p | 2.88p | 129609 |
04/05/2017 | 3.00p | 3.06p | 2.75p | 2.88p | 776135 |
03/05/2017 | 3.00p | 3.07p | 3.00p | 3.00p | 53925 |
02/05/2017 | 3.00p | 3.07p | 2.86p | 3.00p | 26325 |
28/04/2017 | 3.00p | 3.08p | 3.00p | 3.00p | 32912 |
27/04/2017 | 3.00p | 3.08p | 2.86p | 3.00p | 66353 |
26/04/2017 | 3.00p | 3.08p | 2.75p | 3.00p | 1515402 |
25/04/2017 | 3.00p | 3.09p | 2.81p | 3.00p | 78389 |
24/04/2017 | 3.00p | 3.15p | 2.81p | 3.00p | 292573 |
21/04/2017 | 2.88p | 3.00p | 2.88p | 3.00p | 226284 |
20/04/2017 | 3.00p | 3.10p | 2.77p | 2.88p | 595686 |
19/04/2017 | 3.00p | 3.12p | 2.81p | 3.00p | 138389 |
18/04/2017 | 3.00p | 3.00p | 2.81p | 3.00p | 409145 |
13/04/2017 | 3.13p | 3.20p | 2.88p | 3.00p | 102045 |
*Close Price adjusted for both dividends and splits