Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/01/2018 | 0.85p | 0.87p | 0.80p | 0.85p | 388498 |
16/01/2018 | 0.83p | 0.85p | 0.76p | 0.85p | 1210159 |
15/01/2018 | 0.83p | 0.85p | 0.76p | 0.83p | 1090781 |
12/01/2018 | 0.83p | 0.85p | 0.76p | 0.83p | 569459 |
11/01/2018 | 0.83p | 0.84p | 0.75p | 0.83p | 1463912 |
10/01/2018 | 0.85p | 0.87p | 0.75p | 0.83p | 842866 |
09/01/2018 | 0.73p | 0.90p | 0.73p | 0.85p | 4050448 |
08/01/2018 | 0.78p | 0.78p | 0.70p | 0.73p | 1858177 |
05/01/2018 | 0.78p | 0.78p | 0.73p | 0.78p | 139539 |
04/01/2018 | 0.73p | 0.83p | 0.73p | 0.78p | 1784455 |
03/01/2018 | 0.68p | 0.74p | 0.65p | 0.73p | 1049142 |
02/01/2018 | 0.70p | 0.84p | 0.66p | 0.70p | 7044792 |
29/12/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
28/12/2017 | 0.68p | 0.74p | 0.67p | 0.70p | 898656 |
27/12/2017 | 0.68p | 0.70p | 0.68p | 0.68p | 39556 |
22/12/2017 | 0.68p | 0.70p | 0.68p | 0.68p | 195609 |
21/12/2017 | 0.68p | 0.70p | 0.68p | 0.68p | 50000 |
20/12/2017 | 0.68p | 0.70p | 0.65p | 0.68p | 267722 |
19/12/2017 | 0.68p | 0.68p | 0.67p | 0.68p | 1068356 |
18/12/2017 | 0.70p | 0.70p | 0.67p | 0.68p | 844545 |
15/12/2017 | 0.70p | 0.70p | 0.67p | 0.70p | 1485427 |
14/12/2017 | 0.70p | 0.75p | 0.65p | 0.70p | -57703 |
13/12/2017 | 0.73p | 0.74p | 0.68p | 0.70p | 3020032 |
12/12/2017 | 0.73p | 0.75p | 0.69p | 0.73p | 725732 |
11/12/2017 | 0.73p | 0.79p | 0.69p | 0.73p | 657562 |
08/12/2017 | 0.73p | 0.79p | 0.69p | 0.73p | 231944 |
07/12/2017 | 0.75p | 0.77p | 0.69p | 0.73p | 792380 |
06/12/2017 | 0.75p | 0.84p | 0.66p | 0.75p | 388273 |
05/12/2017 | 0.83p | 0.87p | 0.70p | 0.75p | 380712 |
04/12/2017 | 0.85p | 0.87p | 0.80p | 0.83p | 277820 |
01/12/2017 | 0.88p | 0.90p | 0.83p | 0.85p | 47294 |
30/11/2017 | 0.85p | 0.90p | 0.83p | 0.88p | 238669 |
29/11/2017 | 0.85p | 0.89p | 0.83p | 0.85p | 1084731 |
28/11/2017 | 0.85p | 0.90p | 0.83p | 0.85p | 361887 |
27/11/2017 | 0.85p | 0.90p | 0.83p | 0.85p | 421385 |
24/11/2017 | 0.98p | 0.98p | 0.83p | 0.85p | 1248321 |
23/11/2017 | 0.98p | 0.98p | 0.95p | 0.98p | 205910 |
22/11/2017 | 0.95p | 1.00p | 0.93p | 0.98p | 1194351 |
21/11/2017 | 0.90p | 0.95p | 0.90p | 0.95p | 923252 |
20/11/2017 | 0.83p | 0.94p | 0.83p | 0.90p | 372859 |
17/11/2017 | 0.88p | 0.88p | 0.76p | 0.83p | 6020957 |
16/11/2017 | 0.95p | 0.96p | 0.85p | 0.88p | 2299499 |
15/11/2017 | 1.18p | 1.18p | 0.85p | 0.95p | 14902340 |
14/11/2017 | 1.15p | 1.20p | 1.15p | 1.18p | 633012 |
13/11/2017 | 1.25p | 1.30p | 1.15p | 1.15p | 1194677 |
10/11/2017 | 1.13p | 1.32p | 1.13p | 1.25p | 5790972 |
09/11/2017 | 1.15p | 1.16p | 1.10p | 1.13p | 1748325 |
08/11/2017 | 1.20p | 1.20p | 1.10p | 1.15p | 1325576 |
07/11/2017 | 1.23p | 1.23p | 1.19p | 1.20p | 752799 |
06/11/2017 | 1.23p | 1.24p | 1.20p | 1.23p | 935950 |
03/11/2017 | 1.25p | 1.28p | 1.21p | 1.23p | 371135 |
02/11/2017 | 1.18p | 1.25p | 1.16p | 1.25p | 1071284 |
01/11/2017 | 1.20p | 1.20p | 1.15p | 1.18p | 626712 |
31/10/2017 | 1.23p | 1.25p | 1.15p | 1.20p | 1122162 |
30/10/2017 | 1.25p | 1.25p | 1.20p | 1.23p | 169430 |
27/10/2017 | 1.28p | 1.28p | 1.20p | 1.25p | 205343 |
26/10/2017 | 1.30p | 1.30p | 1.20p | 1.28p | 1147088 |
25/10/2017 | 1.20p | 1.31p | 1.20p | 1.30p | 4336565 |
24/10/2017 | 1.20p | 1.24p | 1.19p | 1.20p | 1288125 |
23/10/2017 | 1.23p | 1.29p | 1.17p | 1.20p | 535528 |
20/10/2017 | 1.18p | 1.27p | 1.18p | 1.23p | 1588843 |
19/10/2017 | 1.15p | 1.25p | 1.15p | 1.18p | 506635 |
18/10/2017 | 1.15p | 1.19p | 1.11p | 1.15p | 1215781 |
17/10/2017 | 1.18p | 1.22p | 1.11p | 1.15p | 3537974 |
16/10/2017 | 1.23p | 1.29p | 1.15p | 1.18p | 1496588 |
13/10/2017 | 1.23p | 1.28p | 1.18p | 1.23p | 3605373 |
12/10/2017 | 1.18p | 1.23p | 1.18p | 1.23p | 4606977 |
11/10/2017 | 1.25p | 1.25p | 1.18p | 1.18p | 2319476 |
10/10/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 784086 |
09/10/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 1545602 |
06/10/2017 | 1.25p | 1.25p | 1.23p | 1.25p | 685576 |
05/10/2017 | 1.23p | 1.25p | 1.23p | 1.25p | 2433877 |
04/10/2017 | 1.28p | 1.28p | 1.23p | 1.23p | 3926567 |
03/10/2017 | 1.35p | 1.48p | 1.28p | 1.28p | 5554023 |
02/10/2017 | 1.38p | 1.38p | 1.35p | 1.35p | 7155047 |
29/09/2017 | 1.23p | 1.53p | 1.25p | 1.38p | 23220134 |
28/09/2017 | 1.53p | 1.53p | 1.50p | 1.53p | 710253 |
27/09/2017 | 1.55p | 1.80p | 1.43p | 1.53p | 8402413 |
26/09/2017 | 1.33p | 1.43p | 1.30p | 1.43p | 1377826 |
25/09/2017 | 1.38p | 1.38p | 1.30p | 1.33p | 665838 |
22/09/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 294010 |
21/09/2017 | 1.45p | 1.45p | 1.38p | 1.38p | 2072808 |
20/09/2017 | 1.35p | 1.45p | 1.35p | 1.45p | 2203063 |
19/09/2017 | 1.38p | 1.38p | 1.35p | 1.35p | 388183 |
18/09/2017 | 1.45p | 1.45p | 1.33p | 1.38p | 1701286 |
15/09/2017 | 1.45p | 1.55p | 1.43p | 1.45p | 1325083 |
14/09/2017 | 1.53p | 1.53p | 1.43p | 1.50p | 1615323 |
13/09/2017 | 1.55p | 1.55p | 1.50p | 1.53p | 874505 |
12/09/2017 | 1.53p | 1.60p | 1.53p | 1.55p | 2250221 |
11/09/2017 | 1.45p | 1.78p | 1.45p | 1.53p | 6438245 |
08/09/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 488154 |
07/09/2017 | 1.40p | 1.45p | 1.40p | 1.45p | 1140265 |
06/09/2017 | 1.40p | 1.40p | 1.35p | 1.40p | 803675 |
05/09/2017 | 1.43p | 1.43p | 1.35p | 1.35p | 184440 |
04/09/2017 | 1.40p | 1.43p | 1.38p | 1.43p | 391848 |
01/09/2017 | 1.45p | 1.45p | 1.40p | 1.40p | 1008953 |
31/08/2017 | 1.40p | 1.45p | 1.40p | 1.45p | 390106 |
30/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 669451 |
29/08/2017 | 1.38p | 1.43p | 1.38p | 1.40p | 1458854 |
25/08/2017 | 1.43p | 1.43p | 1.38p | 1.38p | 641989 |
24/08/2017 | 1.43p | 1.43p | 1.38p | 1.43p | 1442614 |
23/08/2017 | 1.48p | 1.48p | 1.43p | 1.43p | 1080040 |
22/08/2017 | 1.55p | 1.55p | 1.48p | 1.48p | 1968717 |
21/08/2017 | 1.43p | 1.75p | 1.43p | 1.55p | 3870569 |
18/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 1080148 |
17/08/2017 | 1.33p | 1.45p | 1.33p | 1.43p | 1042964 |
16/08/2017 | 1.30p | 1.33p | 1.30p | 1.33p | 758852 |
15/08/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 497286 |
14/08/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 75079 |
11/08/2017 | 1.30p | 1.30p | 1.28p | 1.30p | 1863182 |
10/08/2017 | 1.35p | 1.35p | 1.28p | 1.30p | 1582963 |
09/08/2017 | 1.35p | 1.38p | 1.35p | 1.35p | 1078683 |
08/08/2017 | 1.33p | 1.35p | 1.33p | 1.35p | 1099385 |
07/08/2017 | 1.40p | 1.40p | 1.30p | 1.33p | 5650574 |
04/08/2017 | 1.53p | 1.53p | 1.33p | 1.40p | 9705341 |
03/08/2017 | 1.70p | 1.78p | 1.48p | 1.53p | 15887319 |
02/08/2017 | 1.33p | 2.03p | 1.33p | 1.68p | 67973696 |
01/08/2017 | 1.25p | 1.45p | 1.25p | 1.33p | 12352544 |
31/07/2017 | 1.08p | 1.50p | 1.08p | 1.25p | 7086014 |
28/07/2017 | 1.00p | 1.08p | 0.95p | 1.08p | 2949150 |
27/07/2017 | 1.05p | 1.05p | 0.98p | 1.00p | 1057585 |
26/07/2017 | 1.05p | 1.05p | 1.03p | 1.05p | 3693845 |
25/07/2017 | 1.13p | 1.13p | 0.95p | 1.05p | 4023770 |
24/07/2017 | 1.13p | 1.15p | 1.08p | 1.13p | 2314242 |
21/07/2017 | 1.10p | 1.13p | 1.10p | 1.13p | 1872681 |
20/07/2017 | 1.38p | 1.38p | 1.08p | 1.10p | 11341595 |
19/07/2017 | 1.23p | 1.28p | 1.23p | 1.25p | 3324629 |
18/07/2017 | 1.25p | 1.25p | 1.23p | 1.23p | 2001453 |
17/07/2017 | 1.30p | 1.30p | 1.25p | 1.25p | 418904 |
14/07/2017 | 1.35p | 1.35p | 1.25p | 1.30p | 2388470 |
13/07/2017 | 1.43p | 1.58p | 1.35p | 1.35p | 2714663 |
12/07/2017 | 1.43p | 1.45p | 1.43p | 1.43p | 1577247 |
11/07/2017 | 1.38p | 1.43p | 1.33p | 1.43p | 1849380 |
10/07/2017 | 1.43p | 1.43p | 1.38p | 1.38p | 1083409 |
07/07/2017 | 1.35p | 1.55p | 1.35p | 1.43p | 5513238 |
06/07/2017 | 1.45p | 1.45p | 1.35p | 1.35p | 1860747 |
05/07/2017 | 1.35p | 1.53p | 1.33p | 1.45p | 11510750 |
04/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 1746212 |
03/07/2017 | 1.38p | 1.40p | 1.38p | 1.40p | 1560251 |
30/06/2017 | 1.23p | 1.38p | 1.23p | 1.38p | 4661155 |
29/06/2017 | 1.23p | 1.30p | 1.23p | 1.23p | 3798655 |
28/06/2017 | 1.33p | 1.33p | 1.20p | 1.28p | 3487116 |
27/06/2017 | 1.48p | 1.50p | 1.25p | 1.33p | 8985926 |
26/06/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 615197 |
23/06/2017 | 1.48p | 1.48p | 1.33p | 1.45p | 4157426 |
22/06/2017 | 1.50p | 1.58p | 1.43p | 1.48p | 0 |
21/06/2017 | 1.55p | 1.58p | 1.45p | 1.50p | 0 |
20/06/2017 | 1.40p | 1.83p | 1.38p | 1.55p | 0 |
19/06/2017 | 1.53p | 1.58p | 1.33p | 1.40p | 0 |
16/06/2017 | 1.53p | 1.77p | 1.38p | 1.58p | 14043882 |
15/06/2017 | 1.73p | 1.74p | 1.51p | 1.58p | 9164067 |
14/06/2017 | 2.63p | 3.16p | 1.74p | 1.83p | 59197776 |
13/06/2017 | 0.88p | 2.45p | 0.88p | 2.20p | 78019464 |
12/06/2017 | 0.93p | 0.94p | 0.88p | 0.88p | 922921 |
09/06/2017 | 0.93p | 0.94p | 0.91p | 0.93p | 635770 |
08/06/2017 | 0.95p | 0.95p | 0.91p | 0.93p | 1216094 |
07/06/2017 | 0.95p | 0.95p | 0.91p | 0.95p | 113449 |
06/06/2017 | 0.93p | 0.95p | 0.91p | 0.95p | 545697 |
05/06/2017 | 1.03p | 1.03p | 0.91p | 0.93p | 733869 |
02/06/2017 | 0.98p | 1.04p | 0.98p | 1.03p | 532293 |
01/06/2017 | 1.03p | 1.03p | 0.96p | 0.98p | 1781727 |
31/05/2017 | 1.03p | 1.04p | 0.97p | 1.03p | 800697 |
30/05/2017 | 1.03p | 1.03p | 0.97p | 1.03p | 390101 |
26/05/2017 | 1.05p | 1.10p | 0.93p | 1.03p | 2134170 |
25/05/2017 | 1.00p | 1.07p | 1.00p | 1.05p | 1055059 |
24/05/2017 | 1.15p | 1.16p | 0.92p | 1.00p | 4205337 |
23/05/2017 | 0.95p | 1.22p | 0.95p | 1.15p | 17890648 |
22/05/2017 | 0.95p | 0.95p | 0.91p | 0.95p | 460209 |
19/05/2017 | 0.98p | 0.98p | 0.91p | 0.95p | 481815 |
18/05/2017 | 1.03p | 1.03p | 0.95p | 0.98p | 159268 |
17/05/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 20000 |
16/05/2017 | 1.03p | 1.03p | 0.97p | 1.03p | 22022 |
15/05/2017 | 1.03p | 1.03p | 0.97p | 1.03p | 52272 |
12/05/2017 | 1.03p | 1.06p | 0.95p | 1.03p | 1512994 |
11/05/2017 | 0.93p | 1.08p | 0.93p | 1.03p | 2267547 |
10/05/2017 | 0.90p | 0.95p | 0.90p | 0.93p | 453500 |
09/05/2017 | 1.00p | 1.00p | 0.88p | 0.90p | 1478676 |
08/05/2017 | 1.00p | 1.04p | 0.89p | 1.00p | 2394139 |
05/05/2017 | 0.88p | 1.02p | 0.88p | 1.00p | 3991053 |
04/05/2017 | 0.95p | 1.05p | 0.86p | 0.88p | 3002949 |
03/05/2017 | 0.93p | 0.94p | 0.87p | 0.93p | 137100 |
02/05/2017 | 0.88p | 0.93p | 0.86p | 0.93p | 528129 |
28/04/2017 | 0.88p | 0.90p | 0.87p | 0.88p | 141192 |
27/04/2017 | 0.88p | 0.89p | 0.86p | 0.88p | 292530 |
26/04/2017 | 0.90p | 0.92p | 0.86p | 0.88p | 124423 |
25/04/2017 | 0.90p | 0.91p | 0.86p | 0.90p | 411000 |
24/04/2017 | 0.83p | 0.90p | 0.83p | 0.90p | 788914 |
21/04/2017 | 0.83p | 0.85p | 0.83p | 0.83p | 148320 |
20/04/2017 | 0.85p | 0.88p | 0.83p | 0.83p | 706180 |
19/04/2017 | 0.88p | 0.88p | 0.84p | 0.85p | 413310 |
18/04/2017 | 0.93p | 0.93p | 0.85p | 0.88p | 2000579 |
13/04/2017 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
12/04/2017 | 0.83p | 0.84p | 0.83p | 0.83p | 19959 |
11/04/2017 | 0.83p | 0.84p | 0.83p | 0.83p | 113485 |
10/04/2017 | 0.85p | 0.85p | 0.83p | 0.83p | 635224 |
07/04/2017 | 0.83p | 0.85p | 0.83p | 0.85p | 77342 |
06/04/2017 | 0.83p | 0.84p | 0.83p | 0.83p | 134621 |
05/04/2017 | 0.83p | 0.84p | 0.83p | 0.83p | 473454 |
04/04/2017 | 0.85p | 0.85p | 0.80p | 0.83p | 5084154 |
03/04/2017 | 0.93p | 0.93p | 0.85p | 0.93p | 190000 |
*Close Price adjusted for both dividends and splits