Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
03/09/2019 | 5.50p | 5.50p | 5.05p | 5.05p | 0 |
02/09/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
30/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
29/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
28/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
27/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
23/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
22/08/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 7240 |
21/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
20/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
19/08/2019 | 5.50p | 5.65p | 5.00p | 5.50p | 1619699 |
16/08/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 11984 |
15/08/2019 | 5.50p | 5.65p | 5.50p | 5.50p | 39500 |
14/08/2019 | 5.70p | 5.70p | 5.50p | 5.50p | 0 |
13/08/2019 | 5.70p | 5.70p | 5.20p | 5.70p | 10000 |
12/08/2019 | 5.50p | 5.70p | 5.50p | 5.70p | 82438 |
09/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
08/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
07/08/2019 | 5.50p | 5.50p | 5.10p | 5.50p | 52199 |
06/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
05/08/2019 | 6.00p | 6.00p | 5.20p | 5.50p | 40000 |
02/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
01/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
31/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
30/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
29/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
26/07/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 1145500 |
25/07/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 11487 |
24/07/2019 | 6.00p | 6.00p | 5.80p | 6.00p | 2000 |
23/07/2019 | 6.00p | 6.00p | 5.60p | 5.80p | 33000 |
22/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
19/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
18/07/2019 | 6.00p | 6.00p | 5.83p | 6.00p | 10000 |
17/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
16/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
15/07/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 1450081 |
12/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 102000 |
11/07/2019 | 6.00p | 6.05p | 6.00p | 6.00p | 37285 |
10/07/2019 | 7.00p | 7.00p | 6.00p | 6.00p | 304189 |
09/07/2019 | 7.00p | 7.50p | 6.88p | 7.00p | 14626 |
08/07/2019 | 7.00p | 7.00p | 6.88p | 7.00p | 15000 |
05/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
04/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
03/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
02/07/2019 | 7.00p | 7.00p | 6.88p | 7.00p | 23282 |
01/07/2019 | 6.50p | 7.30p | 6.50p | 7.00p | 18000 |
28/06/2019 | 6.50p | 6.50p | 6.33p | 6.50p | 1500 |
27/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
26/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 100000 |
25/06/2019 | 6.30p | 6.80p | 6.25p | 6.50p | 126500 |
24/06/2019 | 6.00p | 6.50p | 6.00p | 6.15p | 30000 |
21/06/2019 | 6.00p | 6.05p | 6.00p | 6.00p | 9254 |
20/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 110388 |
19/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
18/06/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 1000 |
17/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
14/06/2019 | 6.00p | 6.40p | 5.67p | 6.00p | 57000 |
13/06/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 25000 |
12/06/2019 | 5.80p | 6.00p | 5.50p | 6.00p | 227199 |
11/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
10/06/2019 | 5.50p | 6.00p | 5.05p | 6.00p | 60109 |
07/06/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
06/06/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
05/06/2019 | 5.50p | 5.97p | 5.01p | 5.50p | 176393 |
04/06/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
03/06/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
31/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
30/05/2019 | 5.50p | 5.50p | 5.01p | 5.50p | 48580 |
29/05/2019 | 5.50p | 5.50p | 5.20p | 5.50p | 100166 |
28/05/2019 | 5.50p | 6.00p | 5.01p | 5.50p | 91911 |
24/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
23/05/2019 | 5.50p | 5.80p | 5.50p | 5.50p | 2586 |
22/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
21/05/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 74571 |
20/05/2019 | 5.50p | 5.50p | 5.01p | 5.50p | 14914 |
17/05/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 7199 |
16/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 7240 |
15/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 186427 |
14/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
13/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
10/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
09/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
08/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
07/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 125000 |
03/05/2019 | 5.50p | 5.50p | 5.10p | 5.50p | 149571 |
02/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 186427 |
01/05/2019 | 5.50p | 5.50p | 5.10p | 5.50p | 74571 |
30/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
29/04/2019 | 5.50p | 5.50p | 5.10p | 5.50p | 111856 |
26/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
25/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 57000 |
24/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 74571 |
23/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
18/04/2019 | 5.50p | 5.50p | 5.05p | 5.30p | 112285 |
17/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 94571 |
16/04/2019 | 5.50p | 5.50p | 5.12p | 5.50p | 81856 |
15/04/2019 | 5.50p | 5.88p | 5.30p | 5.50p | 108000 |
12/04/2019 | 5.50p | 5.88p | 5.50p | 5.50p | 10198 |
11/04/2019 | 5.63p | 6.23p | 5.30p | 5.50p | 101080 |
10/04/2019 | 5.63p | 6.00p | 5.55p | 5.63p | 213212 |
09/04/2019 | 5.50p | 6.87p | 5.50p | 5.63p | 170333 |
08/04/2019 | 5.20p | 5.20p | 5.20p | 5.20p | 0 |
05/04/2019 | 5.20p | 5.20p | 5.20p | 5.20p | 0 |
04/04/2019 | 5.20p | 5.30p | 4.71p | 5.20p | 31625 |
03/04/2019 | 5.05p | 5.20p | 4.70p | 5.20p | 18000 |
02/04/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
01/04/2019 | 5.05p | 5.05p | 4.60p | 5.05p | 70000 |
29/03/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
28/03/2019 | 5.50p | 5.50p | 5.05p | 5.05p | 0 |
27/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
26/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 100000 |
25/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
22/03/2019 | 5.50p | 5.68p | 5.50p | 5.50p | 1100 |
21/03/2019 | 5.50p | 5.50p | 5.40p | 5.50p | 100000 |
20/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
19/03/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 5675 |
18/03/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 21856 |
15/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
14/03/2019 | 6.00p | 6.00p | 5.50p | 5.50p | 8482 |
13/03/2019 | 6.00p | 6.00p | 5.51p | 6.00p | 6000 |
12/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
11/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
08/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
07/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
06/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
05/03/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 111856 |
04/03/2019 | 5.70p | 6.67p | 5.70p | 5.70p | 74794 |
01/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
28/02/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
27/02/2019 | 5.70p | 5.70p | 5.21p | 5.70p | 10000 |
26/02/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
25/02/2019 | 5.70p | 5.80p | 5.70p | 5.70p | 86000 |
22/02/2019 | 5.70p | 5.85p | 5.20p | 5.70p | 56423 |
21/02/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
20/02/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
19/02/2019 | 5.75p | 5.75p | 5.70p | 5.70p | 0 |
18/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
15/02/2019 | 5.75p | 5.75p | 5.70p | 5.75p | 0 |
14/02/2019 | 5.80p | 5.80p | 5.21p | 5.75p | 50000 |
13/02/2019 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
12/02/2019 | 5.80p | 5.80p | 5.30p | 5.80p | 74571 |
11/02/2019 | 5.75p | 5.80p | 5.75p | 5.80p | 0 |
08/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
07/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
06/02/2019 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
05/02/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 23104 |
04/02/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 61856 |
01/02/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
31/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
30/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
29/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
28/01/2019 | 5.80p | 6.17p | 5.80p | 6.00p | 10000 |
25/01/2019 | 5.50p | 5.97p | 5.50p | 5.80p | 10000 |
24/01/2019 | 5.15p | 5.50p | 5.15p | 5.50p | 28192 |
23/01/2019 | 5.15p | 5.47p | 5.15p | 5.15p | 36000 |
22/01/2019 | 5.15p | 5.15p | 4.81p | 5.15p | 45000 |
21/01/2019 | 5.10p | 5.15p | 5.10p | 5.15p | 0 |
18/01/2019 | 5.00p | 5.00p | 4.60p | 5.00p | 37285 |
17/01/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
16/01/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
15/01/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
14/01/2019 | 5.00p | 5.00p | 4.45p | 5.00p | 45000 |
11/01/2019 | 5.00p | 5.00p | 4.61p | 5.00p | 20000 |
10/01/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
09/01/2019 | 4.90p | 5.00p | 4.90p | 5.00p | 100000 |
08/01/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
07/01/2019 | 4.90p | 5.00p | 4.90p | 4.90p | 5000 |
04/01/2019 | 4.90p | 4.90p | 4.65p | 4.90p | 10000 |
03/01/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
02/01/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
31/12/2018 | 4.70p | 4.99p | 4.70p | 4.90p | 7695 |
28/12/2018 | 4.65p | 4.90p | 4.65p | 4.70p | 220264 |
27/12/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
24/12/2018 | 4.65p | 4.80p | 4.48p | 4.65p | 14901 |
21/12/2018 | 4.65p | 4.65p | 4.48p | 4.65p | 20500 |
20/12/2018 | 4.70p | 4.70p | 4.10p | 4.65p | 220911 |
19/12/2018 | 5.10p | 5.10p | 4.64p | 4.70p | 50000 |
18/12/2018 | 5.10p | 5.10p | 4.70p | 5.10p | 1702 |
17/12/2018 | 5.10p | 5.10p | 4.50p | 5.10p | 84571 |
14/12/2018 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
13/12/2018 | 5.05p | 5.05p | 5.00p | 5.05p | 20000 |
12/12/2018 | 5.50p | 5.50p | 5.05p | 5.05p | 4500 |
11/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 600000 |
10/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 300000 |
07/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
06/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
05/12/2018 | 5.50p | 5.50p | 4.50p | 5.50p | 14542 |
04/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
03/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
30/11/2018 | 5.50p | 5.50p | 5.07p | 5.50p | 626667 |
29/11/2018 | 5.88p | 5.88p | 5.50p | 5.50p | 37285 |
28/11/2018 | 6.03p | 6.03p | 5.50p | 5.88p | 45000 |
27/11/2018 | 6.15p | 6.15p | 5.80p | 6.03p | 40000 |
26/11/2018 | 6.25p | 6.25p | 6.15p | 6.15p | 0 |
23/11/2018 | 6.35p | 6.35p | 6.00p | 6.35p | 52285 |
22/11/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
21/11/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
20/11/2018 | 6.35p | 6.35p | 6.00p | 6.35p | 10000 |
19/11/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
*Close Price adjusted for both dividends and splits