Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/01/2018 | 3.38p | 3.38p | 3.25p | 3.38p | 70124 |
10/01/2018 | 3.38p | 3.47p | 3.30p | 3.38p | 350622 |
09/01/2018 | 3.38p | 3.38p | 3.26p | 3.38p | 1381 |
08/01/2018 | 3.38p | 3.38p | 3.28p | 3.38p | 52864 |
05/01/2018 | 3.38p | 3.38p | 3.28p | 3.38p | 100432 |
04/01/2018 | 3.25p | 3.45p | 3.10p | 3.38p | 204904 |
03/01/2018 | 3.50p | 3.50p | 3.10p | 3.38p | 270000 |
02/01/2018 | 3.63p | 3.63p | 3.50p | 3.50p | 19535 |
29/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
28/12/2017 | 4.13p | 4.13p | 3.50p | 3.63p | 1412957 |
27/12/2017 | 3.38p | 4.00p | 3.38p | 3.88p | 424849 |
22/12/2017 | 3.38p | 3.50p | 3.31p | 3.38p | 176176 |
21/12/2017 | 3.13p | 3.50p | 3.13p | 3.38p | 1400454 |
20/12/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
19/12/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 266666 |
18/12/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 236712 |
15/12/2017 | 3.00p | 3.20p | 2.82p | 3.13p | 98094 |
14/12/2017 | 2.88p | 3.10p | 2.76p | 3.00p | 1103933 |
13/12/2017 | 3.00p | 3.10p | 2.80p | 3.00p | 930808 |
12/12/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 75000 |
11/12/2017 | 3.13p | 3.13p | 3.02p | 3.13p | 40000 |
08/12/2017 | 3.13p | 3.15p | 3.00p | 3.13p | 534022 |
07/12/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
06/12/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 119805 |
05/12/2017 | 3.13p | 3.25p | 3.00p | 3.13p | 476046 |
04/12/2017 | 3.13p | 3.20p | 3.07p | 3.13p | 262992 |
01/12/2017 | 3.13p | 3.20p | 3.01p | 3.13p | 45859 |
30/11/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 64516 |
29/11/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 50000 |
28/11/2017 | 3.38p | 3.38p | 3.00p | 3.13p | 258055 |
27/11/2017 | 3.38p | 3.38p | 3.15p | 3.38p | 170000 |
24/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
23/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
22/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 88548 |
21/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
20/11/2017 | 3.38p | 3.75p | 3.25p | 3.38p | 100000 |
17/11/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 17800 |
16/11/2017 | 3.38p | 3.38p | 3.29p | 3.38p | 5000 |
15/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
14/11/2017 | 3.38p | 3.45p | 3.10p | 3.38p | 60014 |
13/11/2017 | 3.50p | 3.50p | 3.28p | 3.38p | 492291 |
10/11/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
09/11/2017 | 3.63p | 3.75p | 3.33p | 3.50p | 418313 |
08/11/2017 | 3.63p | 3.74p | 3.30p | 3.63p | 1451252 |
07/11/2017 | 3.63p | 3.63p | 3.55p | 3.63p | 10000 |
06/11/2017 | 3.63p | 3.69p | 3.55p | 3.63p | 70000 |
03/11/2017 | 3.63p | 3.63p | 3.58p | 3.63p | 74159 |
02/11/2017 | 3.63p | 4.00p | 3.58p | 3.63p | 39075 |
01/11/2017 | 3.63p | 3.63p | 3.57p | 3.63p | 205500 |
31/10/2017 | 3.63p | 3.75p | 3.57p | 3.63p | 57500 |
30/10/2017 | 3.63p | 3.70p | 3.57p | 3.63p | 78571 |
27/10/2017 | 3.38p | 3.75p | 3.38p | 3.63p | 1424093 |
26/10/2017 | 3.38p | 3.47p | 3.25p | 3.38p | 543189 |
25/10/2017 | 3.63p | 3.68p | 3.50p | 3.50p | 398734 |
24/10/2017 | 3.63p | 3.72p | 3.56p | 3.63p | 264516 |
23/10/2017 | 3.63p | 3.88p | 3.63p | 3.63p | 135029 |
20/10/2017 | 3.75p | 3.90p | 3.40p | 3.63p | 639607 |
19/10/2017 | 3.50p | 3.75p | 3.50p | 3.75p | 277172 |
18/10/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 56971 |
17/10/2017 | 3.88p | 3.88p | 3.80p | 3.88p | 21500 |
16/10/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 45503 |
13/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 1727118 |
12/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 200944 |
11/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 122762 |
10/10/2017 | 3.88p | 4.25p | 3.88p | 3.88p | 1189455 |
09/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 350000 |
06/10/2017 | 3.88p | 4.00p | 3.75p | 3.88p | 198400 |
05/10/2017 | 3.75p | 3.88p | 3.75p | 3.88p | 312076 |
04/10/2017 | 3.88p | 3.88p | 3.75p | 3.75p | 1031999 |
03/10/2017 | 3.63p | 3.88p | 3.63p | 3.88p | 1066528 |
02/10/2017 | 3.63p | 4.00p | 3.63p | 3.63p | 1239032 |
29/09/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 1251474 |
28/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
27/09/2017 | 3.38p | 3.63p | 3.38p | 3.63p | 293474 |
26/09/2017 | 3.13p | 3.38p | 3.13p | 3.38p | 619146 |
25/09/2017 | 3.00p | 3.13p | 3.00p | 3.13p | 124802 |
22/09/2017 | 3.00p | 3.13p | 2.88p | 3.00p | 3601825 |
21/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 164265 |
20/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 2060358 |
19/09/2017 | 3.50p | 3.88p | 3.13p | 3.13p | 2870932 |
18/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 436967 |
15/09/2017 | 4.00p | 4.00p | 3.88p | 3.88p | 244146 |
14/09/2017 | 3.88p | 4.00p | 3.88p | 4.00p | 1224029 |
13/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 1073487 |
12/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 329320 |
11/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 972287 |
08/09/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 604197 |
07/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 158419 |
06/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 255152 |
05/09/2017 | 3.63p | 4.25p | 3.63p | 3.88p | 3114468 |
04/09/2017 | 3.50p | 3.63p | 3.50p | 3.63p | 775000 |
01/09/2017 | 3.38p | 3.63p | 3.38p | 3.50p | 1111839 |
31/08/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 797239 |
30/08/2017 | 3.13p | 3.38p | 2.88p | 3.38p | 1384967 |
29/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 253606 |
25/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 386894 |
24/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 178432 |
23/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 950938 |
22/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 481518 |
21/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
18/08/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 525096 |
17/08/2017 | 2.63p | 2.88p | 2.63p | 2.88p | 892272 |
16/08/2017 | 2.88p | 2.88p | 2.63p | 2.63p | 1026388 |
15/08/2017 | 3.13p | 3.13p | 2.88p | 2.88p | 300000 |
14/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 48447 |
11/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 40000 |
10/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 100000 |
09/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
08/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 27578 |
07/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 680000 |
04/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1476075 |
03/08/2017 | 3.13p | 3.38p | 3.13p | 3.13p | 226831 |
02/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 759 |
01/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 10000 |
31/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 216372 |
28/07/2017 | 3.13p | 3.38p | 3.13p | 3.38p | 128401 |
27/07/2017 | 3.38p | 3.38p | 3.13p | 3.13p | 129550 |
26/07/2017 | 3.63p | 4.00p | 3.38p | 3.38p | 7256194 |
25/07/2017 | 4.00p | 4.00p | 3.88p | 4.00p | 82219 |
24/07/2017 | 3.63p | 4.13p | 3.63p | 4.00p | 1632630 |
21/07/2017 | 3.63p | 3.63p | 3.38p | 3.63p | 1121188 |
20/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 285000 |
19/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 948385 |
18/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 80203 |
17/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 500000 |
14/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 210000 |
13/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 56400 |
12/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 87873 |
11/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 419287 |
10/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 253000 |
07/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
06/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 18500 |
05/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
04/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 30000 |
03/07/2017 | 3.38p | 3.50p | 3.38p | 3.38p | 540220 |
30/06/2017 | 3.38p | 3.63p | 3.38p | 3.38p | 316694 |
29/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 360606 |
28/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 286122 |
27/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 15000 |
26/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 335000 |
23/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 271868 |
22/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
21/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
20/06/2017 | 3.63p | 3.88p | 3.63p | 3.63p | 0 |
19/06/2017 | 3.00p | 3.63p | 3.00p | 3.63p | 0 |
16/06/2017 | 2.75p | 3.00p | 2.75p | 3.00p | 1434900 |
15/06/2017 | 2.88p | 2.99p | 2.70p | 2.75p | 2423548 |
14/06/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 36103 |
13/06/2017 | 2.88p | 2.88p | 2.79p | 2.88p | 37638 |
12/06/2017 | 2.88p | 2.88p | 2.78p | 2.88p | 265511 |
09/06/2017 | 2.88p | 2.88p | 2.78p | 2.88p | 8451 |
08/06/2017 | 2.88p | 2.88p | 2.51p | 2.88p | 1180110 |
07/06/2017 | 2.88p | 2.88p | 2.50p | 2.88p | 977126 |
06/06/2017 | 2.88p | 3.00p | 2.63p | 2.88p | 2015686 |
05/06/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 770000 |
02/06/2017 | 2.88p | 2.88p | 2.80p | 2.88p | 516741 |
01/06/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 171675 |
31/05/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 162786 |
30/05/2017 | 2.83p | 3.00p | 2.70p | 2.70p | 281181 |
26/05/2017 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
25/05/2017 | 2.83p | 2.88p | 2.77p | 2.83p | 597610 |
24/05/2017 | 2.63p | 2.90p | 2.63p | 2.83p | 2563642 |
23/05/2017 | 2.63p | 2.70p | 2.52p | 2.63p | 1303772 |
22/05/2017 | 3.13p | 3.13p | 2.22p | 2.63p | 8301456 |
19/05/2017 | 3.38p | 3.38p | 3.26p | 3.38p | 76320 |
18/05/2017 | 3.38p | 3.50p | 3.25p | 3.38p | 60000 |
17/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 424193 |
16/05/2017 | 3.38p | 3.38p | 3.10p | 3.38p | 328478 |
15/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 24282 |
12/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 68077 |
11/05/2017 | 3.38p | 3.38p | 3.05p | 3.38p | 581740 |
10/05/2017 | 3.38p | 3.38p | 3.05p | 3.38p | 284000 |
09/05/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
08/05/2017 | 3.38p | 3.50p | 3.25p | 3.38p | 353625 |
05/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 10000 |
04/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 303538 |
03/05/2017 | 3.38p | 3.50p | 3.05p | 3.38p | 1017242 |
02/05/2017 | 2.88p | 3.40p | 2.80p | 3.38p | 826153 |
28/04/2017 | 3.13p | 3.13p | 2.75p | 2.88p | 1594266 |
27/04/2017 | 3.13p | 3.13p | 3.05p | 3.13p | 664672 |
26/04/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 933780 |
25/04/2017 | 3.38p | 3.41p | 3.00p | 3.13p | 1718836 |
24/04/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 248076 |
21/04/2017 | 3.38p | 3.38p | 3.28p | 3.38p | 62206 |
20/04/2017 | 3.38p | 3.38p | 3.06p | 3.38p | 1342096 |
19/04/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 1664769 |
18/04/2017 | 3.38p | 3.38p | 3.35p | 3.38p | 14776 |
13/04/2017 | 3.38p | 3.50p | 3.26p | 3.38p | 309233 |
12/04/2017 | 3.38p | 3.50p | 3.35p | 3.38p | 207462 |
11/04/2017 | 3.38p | 3.38p | 3.35p | 3.38p | 69732 |
10/04/2017 | 3.50p | 3.50p | 3.25p | 3.38p | 610048 |
07/04/2017 | 3.50p | 3.75p | 3.29p | 3.50p | 221000 |
06/04/2017 | 3.38p | 3.40p | 3.25p | 3.38p | 229575 |
05/04/2017 | 3.38p | 3.48p | 3.25p | 3.38p | 586333 |
04/04/2017 | 3.38p | 3.50p | 3.27p | 3.38p | 249596 |
03/04/2017 | 3.38p | 3.65p | 3.27p | 3.38p | 1664323 |
31/03/2017 | 3.38p | 3.44p | 3.38p | 3.38p | 631511 |
30/03/2017 | 3.38p | 3.75p | 3.38p | 3.38p | 20729 |
29/03/2017 | 3.38p | 3.44p | 3.30p | 3.38p | 1460107 |
28/03/2017 | 3.38p | 3.45p | 3.26p | 3.38p | 694114 |
*Close Price adjusted for both dividends and splits