Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/10/2018 | 9.00p | 9.49p | 8.30p | 9.15p | 896759 |
08/10/2018 | 9.60p | 9.60p | 8.70p | 9.00p | 581052 |
05/10/2018 | 8.85p | 10.30p | 8.85p | 9.55p | 3563918 |
04/10/2018 | 9.20p | 9.34p | 8.67p | 8.95p | 747791 |
03/10/2018 | 9.10p | 9.50p | 8.51p | 9.20p | 1554051 |
02/10/2018 | 9.63p | 9.92p | 8.90p | 9.10p | 1677477 |
01/10/2018 | 10.30p | 11.20p | 9.34p | 9.63p | 4897604 |
28/09/2018 | 8.30p | 10.80p | 8.30p | 9.65p | 4452531 |
27/09/2018 | 8.13p | 8.89p | 7.85p | 8.30p | 1412455 |
26/09/2018 | 8.43p | 8.93p | 8.05p | 8.13p | 1269128 |
25/09/2018 | 7.75p | 9.00p | 7.52p | 8.43p | 2624901 |
24/09/2018 | 8.15p | 8.50p | 7.61p | 7.75p | 1892186 |
21/09/2018 | 8.05p | 8.50p | 7.90p | 8.15p | 1667616 |
20/09/2018 | 8.70p | 8.70p | 7.87p | 7.95p | 2117072 |
19/09/2018 | 8.80p | 8.96p | 8.00p | 8.70p | 3178150 |
18/09/2018 | 9.40p | 10.80p | 8.56p | 8.80p | 2763671 |
17/09/2018 | 8.00p | 10.43p | 7.65p | 9.60p | 4858384 |
14/09/2018 | 10.50p | 13.00p | 8.81p | 9.25p | 12137220 |
13/09/2018 | 5.48p | 10.45p | 5.30p | 10.25p | 13900027 |
12/09/2018 | 5.50p | 5.85p | 5.02p | 5.53p | 2474545 |
11/09/2018 | 4.60p | 6.40p | 4.60p | 5.63p | 7988725 |
10/09/2018 | 2.70p | 7.29p | 2.70p | 4.65p | 8634982 |
07/09/2018 | 1.80p | 1.80p | 1.61p | 1.80p | 200000 |
06/09/2018 | 1.63p | 1.80p | 1.50p | 1.80p | 656141 |
05/09/2018 | 2.05p | 2.05p | 1.63p | 1.63p | 214804 |
04/09/2018 | 2.15p | 2.20p | 2.00p | 2.05p | 65783 |
03/09/2018 | 2.35p | 2.37p | 2.15p | 2.15p | 43796 |
31/08/2018 | 2.45p | 2.45p | 2.22p | 2.35p | 102000 |
30/08/2018 | 2.75p | 2.75p | 2.32p | 2.45p | 118735 |
29/08/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 15000 |
28/08/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
24/08/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 15000 |
23/08/2018 | 3.10p | 3.10p | 2.83p | 3.10p | 29000 |
22/08/2018 | 3.10p | 3.10p | 2.92p | 3.10p | 40812 |
21/08/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
20/08/2018 | 3.10p | 3.10p | 2.92p | 3.10p | 57 |
17/08/2018 | 3.10p | 3.10p | 2.86p | 3.10p | 7324 |
16/08/2018 | 3.10p | 3.10p | 2.99p | 3.10p | 100000 |
15/08/2018 | 3.10p | 3.25p | 3.02p | 3.10p | 56182 |
14/08/2018 | 3.20p | 3.20p | 3.02p | 3.10p | 10000 |
13/08/2018 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
10/08/2018 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
09/08/2018 | 3.20p | 3.20p | 3.02p | 3.20p | 43519 |
08/08/2018 | 3.20p | 3.28p | 3.20p | 3.20p | 0 |
07/08/2018 | 3.20p | 3.40p | 3.02p | 3.28p | 201776 |
06/08/2018 | 3.20p | 3.20p | 3.06p | 3.20p | 6756 |
03/08/2018 | 3.10p | 3.30p | 3.10p | 3.20p | 110000 |
02/08/2018 | 3.35p | 3.35p | 3.10p | 3.10p | 39588 |
01/08/2018 | 3.35p | 3.35p | 3.20p | 3.35p | 42000 |
31/07/2018 | 3.45p | 3.45p | 3.20p | 3.35p | 110000 |
30/07/2018 | 3.45p | 3.60p | 3.22p | 3.45p | 111169 |
27/07/2018 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
26/07/2018 | 3.45p | 3.60p | 3.45p | 3.45p | 2384 |
25/07/2018 | 3.45p | 3.60p | 3.45p | 3.45p | 18000 |
24/07/2018 | 3.45p | 3.74p | 3.40p | 3.45p | 37557 |
23/07/2018 | 3.80p | 3.87p | 3.58p | 3.65p | 116274 |
20/07/2018 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
19/07/2018 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
18/07/2018 | 3.80p | 3.87p | 3.80p | 3.80p | 76300 |
17/07/2018 | 3.80p | 3.90p | 3.80p | 3.80p | 17845 |
16/07/2018 | 3.80p | 3.90p | 3.80p | 3.80p | 200000 |
13/07/2018 | 3.80p | 3.80p | 3.80p | 3.80p | 100000 |
12/07/2018 | 3.80p | 3.80p | 3.76p | 3.80p | 150000 |
11/07/2018 | 3.95p | 3.95p | 3.75p | 3.80p | 53234 |
10/07/2018 | 4.15p | 4.30p | 3.80p | 3.95p | 512583 |
09/07/2018 | 3.10p | 3.30p | 3.04p | 3.10p | 251960 |
06/07/2018 | 3.00p | 3.50p | 3.00p | 3.10p | 125040 |
05/07/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
04/07/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
03/07/2018 | 3.00p | 3.20p | 2.83p | 3.00p | 132800 |
02/07/2018 | 2.95p | 3.00p | 2.95p | 3.00p | 100000 |
29/06/2018 | 2.85p | 3.00p | 2.85p | 2.95p | 85657 |
28/06/2018 | 2.75p | 2.85p | 2.75p | 2.85p | 50000 |
27/06/2018 | 2.75p | 2.86p | 2.65p | 2.75p | 52170 |
26/06/2018 | 2.75p | 2.75p | 2.75p | 2.75p | 300000 |
25/06/2018 | 2.75p | 2.75p | 2.60p | 2.75p | 427000 |
22/06/2018 | 2.75p | 2.75p | 2.63p | 2.75p | 167200 |
21/06/2018 | 2.75p | 2.86p | 2.62p | 2.75p | 131596 |
20/06/2018 | 2.75p | 2.80p | 2.60p | 2.75p | 178995 |
19/06/2018 | 2.55p | 2.80p | 2.55p | 2.75p | 117701 |
18/06/2018 | 2.40p | 2.57p | 2.30p | 2.55p | 662734 |
15/06/2018 | 3.75p | 3.75p | 2.40p | 2.45p | 696961 |
14/06/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
13/06/2018 | 4.00p | 4.06p | 4.00p | 4.00p | 29779 |
12/06/2018 | 4.10p | 4.18p | 3.85p | 4.00p | 34326 |
11/06/2018 | 4.10p | 4.10p | 3.85p | 4.10p | 8048 |
08/06/2018 | 4.10p | 4.21p | 4.10p | 4.10p | 40930 |
07/06/2018 | 4.25p | 4.50p | 4.00p | 4.10p | 543077 |
06/06/2018 | 4.25p | 4.25p | 4.13p | 4.25p | 177219 |
05/06/2018 | 4.25p | 4.25p | 4.11p | 4.25p | 5251 |
04/06/2018 | 4.15p | 4.30p | 4.03p | 4.25p | 34249 |
01/06/2018 | 3.90p | 4.24p | 3.62p | 4.15p | 178328 |
31/05/2018 | 3.90p | 3.90p | 3.65p | 3.90p | 22151 |
30/05/2018 | 4.10p | 4.10p | 3.65p | 3.90p | 114757 |
29/05/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
25/05/2018 | 4.25p | 4.25p | 3.55p | 4.10p | 196061 |
24/05/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
23/05/2018 | 4.35p | 4.49p | 4.11p | 4.25p | 135750 |
22/05/2018 | 4.25p | 4.62p | 4.20p | 4.35p | 334964 |
21/05/2018 | 4.25p | 4.25p | 4.15p | 4.25p | 231592 |
18/05/2018 | 4.25p | 4.25p | 4.20p | 4.25p | 59788 |
17/05/2018 | 3.85p | 4.50p | 3.85p | 4.25p | 838808 |
16/05/2018 | 3.90p | 3.91p | 3.70p | 3.85p | 153320 |
15/05/2018 | 4.25p | 4.49p | 3.90p | 3.90p | 217575 |
14/05/2018 | 4.35p | 4.50p | 4.25p | 4.25p | 201801 |
11/05/2018 | 4.60p | 4.60p | 4.18p | 4.25p | 256559 |
10/05/2018 | 4.50p | 4.60p | 4.50p | 4.60p | 656754 |
09/05/2018 | 4.75p | 4.75p | 4.25p | 4.65p | 212741 |
08/05/2018 | 4.75p | 4.80p | 4.75p | 4.75p | 106337 |
04/05/2018 | 4.75p | 5.00p | 4.55p | 5.00p | 200909 |
03/05/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
02/05/2018 | 4.75p | 4.80p | 4.75p | 4.75p | 30000 |
01/05/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 10000 |
30/04/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
27/04/2018 | 4.75p | 4.77p | 4.50p | 4.75p | 72220 |
26/04/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
25/04/2018 | 4.75p | 4.87p | 4.50p | 4.75p | 73368 |
24/04/2018 | 4.75p | 4.88p | 4.50p | 4.75p | 70300 |
23/04/2018 | 4.90p | 4.99p | 4.80p | 4.90p | 182579 |
20/04/2018 | 5.10p | 5.10p | 4.73p | 4.90p | 32545 |
19/04/2018 | 5.10p | 5.36p | 4.85p | 5.10p | 113370 |
18/04/2018 | 4.85p | 5.41p | 4.80p | 5.10p | 297783 |
17/04/2018 | 5.63p | 5.63p | 4.67p | 4.85p | 350001 |
16/04/2018 | 6.38p | 6.38p | 5.13p | 5.63p | 418081 |
13/04/2018 | 6.38p | 6.50p | 6.38p | 6.38p | 88289 |
12/04/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
11/04/2018 | 6.28p | 6.38p | 6.28p | 6.38p | 174103 |
10/04/2018 | 6.63p | 6.64p | 6.28p | 6.28p | 37173 |
09/04/2018 | 6.63p | 6.65p | 6.50p | 6.63p | 54683 |
06/04/2018 | 6.85p | 6.85p | 6.50p | 6.63p | 119712 |
05/04/2018 | 7.00p | 7.00p | 6.35p | 6.85p | 225293 |
04/04/2018 | 7.00p | 7.15p | 6.76p | 7.00p | 47482 |
03/04/2018 | 6.75p | 7.00p | 6.75p | 6.88p | 126384 |
29/03/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
28/03/2018 | 7.25p | 7.25p | 6.60p | 6.75p | 100121 |
27/03/2018 | 7.25p | 7.25p | 7.17p | 7.25p | 26157 |
26/03/2018 | 6.75p | 7.25p | 6.65p | 7.25p | 104030 |
23/03/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
22/03/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
21/03/2018 | 6.75p | 6.99p | 6.75p | 6.75p | 3577 |
20/03/2018 | 6.75p | 6.75p | 6.60p | 6.75p | 19697 |
19/03/2018 | 7.38p | 7.38p | 6.55p | 6.75p | 275105 |
16/03/2018 | 7.75p | 7.75p | 7.38p | 7.38p | 33274 |
15/03/2018 | 8.13p | 8.13p | 7.75p | 7.75p | 13093 |
14/03/2018 | 8.13p | 8.50p | 8.13p | 8.13p | 0 |
13/03/2018 | 8.13p | 8.13p | 8.00p | 8.13p | 30006 |
12/03/2018 | 8.13p | 8.13p | 8.00p | 8.13p | 3500 |
09/03/2018 | 8.63p | 8.63p | 8.00p | 8.13p | 38125 |
08/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
07/03/2018 | 8.63p | 8.63p | 8.56p | 8.63p | 12767 |
06/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
05/03/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 25000 |
02/03/2018 | 8.63p | 8.77p | 8.30p | 8.63p | 34875 |
01/03/2018 | 8.63p | 8.63p | 8.25p | 8.63p | 20000 |
28/02/2018 | 8.63p | 8.85p | 8.50p | 8.63p | 70767 |
27/02/2018 | 8.63p | 8.65p | 8.50p | 8.63p | 106121 |
26/02/2018 | 9.00p | 9.00p | 8.50p | 8.63p | 158087 |
23/02/2018 | 9.75p | 9.75p | 9.25p | 9.25p | 24996 |
22/02/2018 | 10.25p | 10.25p | 9.75p | 9.75p | 53000 |
21/02/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 100000 |
20/02/2018 | 10.00p | 10.40p | 10.00p | 10.25p | 42346 |
19/02/2018 | 9.50p | 9.85p | 9.20p | 9.50p | 8556 |
16/02/2018 | 9.50p | 9.90p | 9.05p | 9.50p | 81550 |
15/02/2018 | 9.25p | 9.95p | 9.00p | 9.50p | 46457 |
14/02/2018 | 9.38p | 9.38p | 9.00p | 9.25p | 50000 |
13/02/2018 | 10.00p | 10.00p | 9.35p | 9.38p | 103010 |
12/02/2018 | 10.00p | 10.40p | 10.00p | 10.00p | 9 |
09/02/2018 | 10.00p | 10.00p | 9.70p | 10.00p | 2048 |
08/02/2018 | 10.50p | 10.50p | 9.55p | 10.00p | 121900 |
07/02/2018 | 10.50p | 10.70p | 10.10p | 10.50p | 19560 |
06/02/2018 | 10.25p | 10.50p | 10.00p | 10.50p | 28975 |
05/02/2018 | 10.50p | 10.77p | 10.50p | 10.50p | 12640 |
02/02/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 33033 |
01/02/2018 | 10.75p | 10.80p | 10.50p | 10.50p | 25000 |
31/01/2018 | 10.75p | 10.85p | 10.50p | 10.75p | 31449 |
30/01/2018 | 11.10p | 11.10p | 10.75p | 10.75p | 30000 |
29/01/2018 | 11.10p | 11.10p | 10.70p | 11.10p | 50000 |
26/01/2018 | 10.85p | 11.10p | 10.83p | 11.10p | 100000 |
25/01/2018 | 10.85p | 11.00p | 10.85p | 10.85p | 18390 |
24/01/2018 | 11.00p | 11.00p | 10.85p | 10.85p | 80220 |
23/01/2018 | 11.00p | 11.00p | 10.86p | 11.00p | 14621 |
22/01/2018 | 11.00p | 11.38p | 11.00p | 11.00p | 1229 |
19/01/2018 | 11.00p | 11.39p | 10.65p | 11.00p | 53570 |
18/01/2018 | 10.75p | 11.40p | 10.75p | 11.00p | 38726 |
17/01/2018 | 10.75p | 10.93p | 10.60p | 10.75p | 100598 |
16/01/2018 | 11.25p | 11.25p | 10.50p | 10.75p | 225963 |
15/01/2018 | 11.75p | 11.75p | 11.00p | 11.25p | 140270 |
12/01/2018 | 11.75p | 12.00p | 11.50p | 11.75p | 158556 |
11/01/2018 | 11.75p | 12.00p | 11.50p | 11.75p | 120000 |
10/01/2018 | 12.00p | 12.00p | 11.60p | 11.75p | 54150 |
09/01/2018 | 12.60p | 12.60p | 11.50p | 12.00p | 101260 |
08/01/2018 | 12.60p | 12.60p | 12.30p | 12.60p | 25000 |
05/01/2018 | 12.70p | 13.10p | 12.70p | 12.70p | 20944 |
04/01/2018 | 12.70p | 12.70p | 12.70p | 12.70p | 0 |
03/01/2018 | 12.70p | 12.70p | 12.30p | 12.70p | 20000 |
02/01/2018 | 12.40p | 13.00p | 12.30p | 12.65p | 63325 |
29/12/2017 | 12.13p | 12.75p | 12.13p | 12.38p | 70241 |
28/12/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
27/12/2017 | 12.13p | 12.25p | 12.01p | 12.13p | 17867 |
22/12/2017 | 12.13p | 12.15p | 12.13p | 12.13p | 121644 |
*Close Price adjusted for both dividends and splits