Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2019 | 3.00p | 3.19p | 2.87p | 3.00p | 157151 |
24/07/2019 | 3.05p | 3.05p | 2.85p | 3.00p | 39000 |
23/07/2019 | 3.15p | 3.15p | 3.05p | 3.05p | 27270 |
22/07/2019 | 3.15p | 3.28p | 3.05p | 3.15p | 303332 |
19/07/2019 | 3.15p | 3.28p | 3.15p | 3.15p | 204125 |
18/07/2019 | 3.15p | 3.18p | 3.05p | 3.15p | 46463 |
17/07/2019 | 3.15p | 3.20p | 3.05p | 3.15p | 122197 |
16/07/2019 | 3.30p | 3.30p | 3.00p | 3.15p | 577230 |
15/07/2019 | 3.45p | 3.45p | 3.20p | 3.30p | 301143 |
12/07/2019 | 3.50p | 3.50p | 3.40p | 3.45p | 138833 |
11/07/2019 | 3.50p | 3.50p | 3.45p | 3.50p | 70000 |
10/07/2019 | 3.70p | 3.70p | 3.40p | 3.50p | 215953 |
09/07/2019 | 3.60p | 3.99p | 3.60p | 3.70p | 688352 |
08/07/2019 | 3.65p | 3.85p | 3.62p | 3.85p | 145723 |
05/07/2019 | 3.70p | 3.75p | 3.60p | 3.65p | 279274 |
04/07/2019 | 3.80p | 3.80p | 3.63p | 3.70p | 139791 |
03/07/2019 | 3.75p | 3.95p | 3.50p | 3.80p | 864205 |
02/07/2019 | 3.80p | 3.80p | 3.76p | 3.80p | 40111 |
01/07/2019 | 3.55p | 4.00p | 3.55p | 3.80p | 437915 |
28/06/2019 | 3.60p | 3.60p | 3.50p | 3.55p | 398277 |
27/06/2019 | 3.90p | 3.90p | 3.51p | 3.60p | 1035356 |
26/06/2019 | 4.10p | 4.45p | 3.85p | 3.90p | 1073268 |
25/06/2019 | 4.10p | 4.79p | 4.01p | 4.10p | 2269809 |
24/06/2019 | 3.60p | 4.20p | 3.60p | 4.10p | 1855594 |
21/06/2019 | 2.65p | 4.22p | 2.65p | 3.60p | 4091364 |
20/06/2019 | 2.60p | 2.80p | 2.42p | 2.65p | 245530 |
19/06/2019 | 2.60p | 2.73p | 2.42p | 2.60p | 208316 |
18/06/2019 | 2.60p | 2.75p | 2.60p | 2.60p | 16073 |
17/06/2019 | 2.60p | 2.75p | 2.60p | 2.60p | 10000 |
14/06/2019 | 2.55p | 2.68p | 2.42p | 2.60p | 160756 |
13/06/2019 | 2.55p | 2.67p | 2.55p | 2.55p | 18352 |
12/06/2019 | 2.45p | 2.68p | 2.32p | 2.55p | 92924 |
11/06/2019 | 2.50p | 2.52p | 2.30p | 2.45p | 139830 |
10/06/2019 | 2.55p | 2.55p | 2.50p | 2.50p | 0 |
07/06/2019 | 2.55p | 2.55p | 2.35p | 2.55p | 60000 |
06/06/2019 | 2.55p | 2.74p | 2.55p | 2.55p | 5025 |
05/06/2019 | 2.40p | 2.55p | 2.40p | 2.55p | 180133 |
04/06/2019 | 2.40p | 2.44p | 2.40p | 2.40p | 18750 |
03/06/2019 | 2.55p | 2.55p | 2.31p | 2.40p | 150783 |
31/05/2019 | 2.55p | 2.55p | 2.39p | 2.55p | 10893 |
30/05/2019 | 2.55p | 2.55p | 2.41p | 2.55p | 168734 |
29/05/2019 | 2.55p | 2.64p | 2.55p | 2.55p | 11773 |
28/05/2019 | 2.40p | 2.66p | 2.38p | 2.55p | 116529 |
24/05/2019 | 2.55p | 2.55p | 2.35p | 2.40p | 308348 |
23/05/2019 | 2.60p | 2.60p | 2.31p | 2.55p | 1497091 |
22/05/2019 | 2.80p | 2.80p | 2.41p | 2.60p | 290412 |
21/05/2019 | 2.90p | 2.90p | 2.70p | 2.80p | 68540 |
20/05/2019 | 2.90p | 2.93p | 2.74p | 2.90p | 5985 |
17/05/2019 | 3.10p | 3.10p | 2.69p | 2.90p | 220059 |
16/05/2019 | 3.10p | 3.10p | 2.90p | 3.10p | 417364 |
15/05/2019 | 3.20p | 3.20p | 3.10p | 3.10p | 6775 |
14/05/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
13/05/2019 | 3.25p | 3.25p | 3.10p | 3.20p | 6775 |
10/05/2019 | 3.30p | 3.40p | 3.10p | 3.25p | 74597 |
09/05/2019 | 3.30p | 3.44p | 3.14p | 3.30p | 343537 |
08/05/2019 | 3.30p | 3.30p | 3.12p | 3.30p | 53677 |
07/05/2019 | 2.88p | 3.46p | 2.88p | 3.30p | 130640 |
03/05/2019 | 2.80p | 2.96p | 2.72p | 2.88p | 104953 |
02/05/2019 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
01/05/2019 | 2.70p | 2.88p | 2.65p | 2.80p | 255472 |
30/04/2019 | 2.75p | 2.80p | 2.70p | 2.70p | 22789 |
29/04/2019 | 2.88p | 2.88p | 2.75p | 2.75p | 112100 |
26/04/2019 | 3.10p | 3.10p | 2.75p | 2.88p | 547471 |
25/04/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
24/04/2019 | 3.10p | 3.15p | 2.87p | 3.10p | 77462 |
23/04/2019 | 3.10p | 3.10p | 2.86p | 3.10p | 12979 |
18/04/2019 | 3.10p | 3.18p | 2.86p | 3.10p | 49824 |
17/04/2019 | 3.20p | 3.20p | 2.93p | 3.10p | 121800 |
16/04/2019 | 3.10p | 3.28p | 3.10p | 3.10p | 50000 |
15/04/2019 | 2.98p | 3.18p | 2.98p | 3.10p | 126757 |
12/04/2019 | 3.08p | 3.19p | 2.81p | 2.98p | 71163 |
11/04/2019 | 3.10p | 3.10p | 2.84p | 3.08p | 48000 |
10/04/2019 | 3.10p | 3.23p | 3.10p | 3.10p | 83690 |
09/04/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
08/04/2019 | 3.15p | 3.18p | 2.93p | 3.10p | 129925 |
05/04/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
04/04/2019 | 3.20p | 3.20p | 3.02p | 3.15p | 50000 |
03/04/2019 | 3.30p | 3.38p | 2.98p | 3.08p | 260198 |
02/04/2019 | 3.35p | 3.39p | 3.30p | 3.30p | 150 |
01/04/2019 | 3.10p | 3.46p | 3.10p | 3.35p | 362671 |
29/03/2019 | 3.10p | 3.18p | 2.90p | 3.10p | 268040 |
28/03/2019 | 3.20p | 3.24p | 3.03p | 3.10p | 230495 |
27/03/2019 | 3.10p | 3.20p | 2.90p | 3.20p | 70497 |
26/03/2019 | 3.05p | 3.14p | 2.90p | 3.10p | 140782 |
25/03/2019 | 3.05p | 3.05p | 2.90p | 3.05p | 45677 |
22/03/2019 | 3.10p | 3.18p | 2.72p | 3.05p | 613025 |
21/03/2019 | 3.15p | 3.15p | 3.10p | 3.10p | 0 |
20/03/2019 | 3.15p | 3.15p | 3.00p | 3.15p | 60817 |
19/03/2019 | 3.20p | 3.30p | 3.15p | 3.15p | 15152 |
18/03/2019 | 3.35p | 3.35p | 3.00p | 3.20p | 449456 |
15/03/2019 | 3.45p | 3.45p | 3.23p | 3.35p | 204508 |
14/03/2019 | 3.65p | 3.65p | 3.30p | 3.45p | 454436 |
13/03/2019 | 3.45p | 3.70p | 3.05p | 3.65p | 1454588 |
12/03/2019 | 3.85p | 3.85p | 3.26p | 3.45p | 485679 |
11/03/2019 | 3.75p | 4.38p | 3.75p | 3.85p | 109722 |
08/03/2019 | 4.15p | 4.15p | 3.66p | 3.75p | 595947 |
07/03/2019 | 4.15p | 4.28p | 3.59p | 4.15p | 914543 |
06/03/2019 | 4.55p | 4.55p | 4.00p | 4.15p | 764524 |
05/03/2019 | 4.66p | 4.66p | 4.53p | 4.55p | 52849 |
04/03/2019 | 4.65p | 4.72p | 4.60p | 4.70p | 267364 |
01/03/2019 | 4.65p | 4.67p | 4.60p | 4.65p | 209624 |
28/02/2019 | 4.65p | 4.77p | 4.61p | 4.65p | 499049 |
27/02/2019 | 4.85p | 4.85p | 4.65p | 4.65p | 456122 |
26/02/2019 | 4.90p | 5.00p | 4.74p | 4.85p | 320745 |
25/02/2019 | 5.25p | 5.30p | 4.85p | 4.90p | 896165 |
22/02/2019 | 5.18p | 5.25p | 5.10p | 5.25p | 93193 |
21/02/2019 | 5.18p | 5.24p | 5.11p | 5.18p | 313389 |
20/02/2019 | 5.25p | 5.38p | 5.08p | 5.18p | 247088 |
19/02/2019 | 5.30p | 5.32p | 5.20p | 5.25p | 165166 |
18/02/2019 | 5.30p | 5.38p | 5.20p | 5.30p | 390657 |
15/02/2019 | 5.45p | 5.45p | 5.25p | 5.30p | 306643 |
14/02/2019 | 5.60p | 5.75p | 5.30p | 5.45p | 229651 |
13/02/2019 | 5.60p | 5.70p | 5.34p | 5.60p | 365334 |
12/02/2019 | 5.43p | 5.80p | 5.32p | 5.60p | 600933 |
11/02/2019 | 5.33p | 5.49p | 5.26p | 5.43p | 285954 |
08/02/2019 | 5.43p | 5.60p | 5.27p | 5.38p | 555115 |
07/02/2019 | 5.75p | 5.88p | 5.32p | 5.43p | 54154 |
06/02/2019 | 5.38p | 5.88p | 5.38p | 5.75p | 330182 |
05/02/2019 | 5.65p | 5.70p | 5.29p | 5.38p | 418032 |
04/02/2019 | 5.93p | 5.93p | 5.60p | 5.65p | 183566 |
01/02/2019 | 5.93p | 6.22p | 5.67p | 5.93p | 42657 |
31/01/2019 | 5.90p | 6.20p | 5.70p | 5.98p | 154184 |
30/01/2019 | 5.98p | 6.02p | 5.50p | 5.90p | 658754 |
29/01/2019 | 6.25p | 6.25p | 5.75p | 5.98p | 396854 |
28/01/2019 | 6.30p | 6.48p | 6.11p | 6.25p | 265232 |
25/01/2019 | 6.33p | 6.78p | 6.25p | 6.30p | 703185 |
24/01/2019 | 5.80p | 6.45p | 5.75p | 6.33p | 677998 |
23/01/2019 | 5.70p | 6.05p | 5.48p | 5.80p | 250755 |
22/01/2019 | 5.80p | 5.94p | 5.49p | 5.70p | 345544 |
21/01/2019 | 5.80p | 6.40p | 5.65p | 5.70p | 835750 |
18/01/2019 | 5.35p | 5.95p | 5.35p | 5.80p | 680884 |
17/01/2019 | 5.55p | 5.65p | 5.18p | 5.35p | 805579 |
16/01/2019 | 5.75p | 5.75p | 5.41p | 5.55p | 400782 |
15/01/2019 | 5.95p | 6.57p | 5.57p | 5.80p | 656853 |
14/01/2019 | 5.60p | 6.10p | 5.50p | 6.05p | 668343 |
11/01/2019 | 5.85p | 5.85p | 5.24p | 5.40p | 491675 |
10/01/2019 | 5.80p | 5.85p | 5.45p | 5.85p | 448130 |
09/01/2019 | 5.65p | 5.90p | 5.65p | 5.80p | 261048 |
08/01/2019 | 5.65p | 5.85p | 5.24p | 5.65p | 455061 |
07/01/2019 | 5.53p | 5.90p | 5.38p | 5.65p | 391091 |
04/01/2019 | 6.00p | 6.16p | 5.25p | 5.53p | 576944 |
03/01/2019 | 5.95p | 6.18p | 5.85p | 6.00p | 162370 |
02/01/2019 | 5.45p | 6.18p | 5.21p | 5.95p | 655496 |
31/12/2018 | 5.53p | 5.53p | 5.30p | 5.45p | 95534 |
28/12/2018 | 5.58p | 5.72p | 5.45p | 5.58p | 231805 |
27/12/2018 | 5.85p | 5.85p | 5.43p | 5.58p | 296166 |
24/12/2018 | 5.95p | 5.95p | 5.71p | 5.85p | 37789 |
21/12/2018 | 6.00p | 6.08p | 5.70p | 5.95p | 151241 |
20/12/2018 | 5.90p | 6.20p | 5.84p | 6.00p | 110387 |
19/12/2018 | 6.50p | 6.50p | 5.80p | 6.25p | 434301 |
18/12/2018 | 5.65p | 7.00p | 5.65p | 6.50p | 2886256 |
17/12/2018 | 5.70p | 5.80p | 5.50p | 5.55p | 604558 |
14/12/2018 | 5.85p | 6.00p | 5.63p | 5.70p | 453558 |
13/12/2018 | 5.98p | 6.15p | 5.85p | 5.85p | 16260 |
12/12/2018 | 6.05p | 6.70p | 5.77p | 5.98p | 627570 |
11/12/2018 | 5.80p | 6.10p | 5.69p | 6.05p | 269773 |
10/12/2018 | 6.40p | 6.40p | 5.61p | 5.80p | 803371 |
07/12/2018 | 6.20p | 6.54p | 6.10p | 6.40p | 129095 |
06/12/2018 | 6.30p | 6.97p | 6.18p | 6.20p | 322927 |
05/12/2018 | 6.03p | 6.65p | 5.78p | 6.30p | 258810 |
04/12/2018 | 6.18p | 6.18p | 5.80p | 6.03p | 141616 |
03/12/2018 | 6.40p | 6.83p | 6.00p | 6.18p | 282289 |
30/11/2018 | 6.25p | 6.50p | 6.18p | 6.40p | 71496 |
29/11/2018 | 5.98p | 6.50p | 5.82p | 6.25p | 670390 |
28/11/2018 | 6.13p | 6.35p | 5.50p | 5.98p | 1744556 |
27/11/2018 | 6.70p | 6.70p | 6.08p | 6.30p | 947150 |
26/11/2018 | 6.15p | 7.25p | 6.09p | 6.70p | 1837898 |
23/11/2018 | 6.50p | 6.71p | 5.83p | 6.15p | 1063933 |
22/11/2018 | 6.93p | 7.38p | 6.34p | 6.40p | 520502 |
21/11/2018 | 7.15p | 7.25p | 6.55p | 7.08p | 528253 |
20/11/2018 | 6.48p | 7.46p | 6.48p | 7.15p | 751056 |
19/11/2018 | 7.20p | 7.20p | 6.34p | 6.48p | 567999 |
16/11/2018 | 7.50p | 7.85p | 7.00p | 7.20p | 304773 |
15/11/2018 | 6.85p | 7.98p | 6.50p | 7.50p | 1183793 |
14/11/2018 | 6.95p | 7.37p | 6.62p | 6.85p | 478577 |
13/11/2018 | 7.50p | 7.60p | 6.70p | 6.95p | 799065 |
12/11/2018 | 7.85p | 8.19p | 7.12p | 7.50p | 461164 |
09/11/2018 | 8.53p | 8.66p | 7.64p | 7.85p | 679002 |
08/11/2018 | 8.40p | 9.45p | 8.17p | 8.65p | 1251518 |
07/11/2018 | 7.00p | 8.95p | 6.90p | 8.50p | 2138001 |
06/11/2018 | 6.45p | 7.28p | 6.43p | 7.00p | 868735 |
05/11/2018 | 6.20p | 6.80p | 5.83p | 6.45p | 723092 |
02/11/2018 | 5.55p | 7.20p | 5.55p | 6.20p | 1681277 |
01/11/2018 | 5.25p | 6.08p | 5.25p | 5.55p | 1103008 |
31/10/2018 | 6.15p | 6.15p | 5.13p | 5.30p | 1849818 |
30/10/2018 | 6.85p | 6.85p | 5.82p | 6.15p | 664863 |
29/10/2018 | 6.43p | 6.99p | 6.16p | 6.85p | 902704 |
26/10/2018 | 6.80p | 6.80p | 6.09p | 6.48p | 1332884 |
25/10/2018 | 6.75p | 6.95p | 6.40p | 6.80p | 186488 |
24/10/2018 | 7.25p | 7.25p | 6.51p | 6.75p | 253785 |
23/10/2018 | 6.83p | 7.65p | 6.62p | 7.25p | 792295 |
22/10/2018 | 6.95p | 6.95p | 6.30p | 6.30p | 1042907 |
19/10/2018 | 7.45p | 7.63p | 6.62p | 6.95p | 746565 |
18/10/2018 | 6.60p | 8.19p | 6.21p | 7.45p | 1908317 |
17/10/2018 | 6.80p | 6.84p | 6.20p | 6.60p | 1573720 |
16/10/2018 | 7.40p | 7.40p | 6.56p | 6.80p | 2655625 |
15/10/2018 | 7.55p | 8.40p | 7.17p | 7.35p | 2537821 |
12/10/2018 | 8.30p | 8.80p | 8.30p | 8.40p | 557293 |
11/10/2018 | 8.80p | 8.99p | 8.03p | 8.30p | 698755 |
10/10/2018 | 9.15p | 9.32p | 8.56p | 8.85p | 764617 |
*Close Price adjusted for both dividends and splits