Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2019 | 2.05p | 2.05p | 1.93p | 1.95p | 225132 |
12/07/2019 | 2.05p | 2.05p | 2.00p | 2.05p | 733733 |
11/07/2019 | 2.10p | 2.10p | 2.01p | 2.05p | 942901 |
10/07/2019 | 2.10p | 2.12p | 2.06p | 2.10p | 453750 |
09/07/2019 | 2.20p | 2.24p | 2.06p | 2.10p | 2463097 |
08/07/2019 | 2.25p | 2.38p | 2.14p | 2.20p | 3806076 |
05/07/2019 | 2.20p | 2.25p | 2.12p | 2.25p | 1503003 |
04/07/2019 | 2.15p | 2.20p | 2.12p | 2.20p | 540840 |
03/07/2019 | 2.25p | 2.25p | 2.12p | 2.20p | 891665 |
02/07/2019 | 2.35p | 2.37p | 2.20p | 2.25p | 2544933 |
01/07/2019 | 2.30p | 2.39p | 2.24p | 2.35p | 611097 |
28/06/2019 | 2.20p | 2.37p | 2.16p | 2.30p | 2484407 |
27/06/2019 | 2.20p | 2.22p | 2.14p | 2.20p | 1738644 |
26/06/2019 | 2.30p | 2.34p | 2.15p | 2.20p | 3889643 |
25/06/2019 | 2.20p | 2.38p | 2.20p | 2.30p | 2280068 |
24/06/2019 | 2.00p | 2.20p | 1.99p | 2.15p | 12162221 |
21/06/2019 | 2.05p | 2.05p | 1.93p | 2.00p | 860120 |
20/06/2019 | 2.05p | 2.05p | 2.00p | 2.05p | 1757630 |
19/06/2019 | 2.05p | 2.07p | 2.01p | 2.05p | 229365 |
18/06/2019 | 2.05p | 2.12p | 2.01p | 2.05p | 906577 |
17/06/2019 | 2.15p | 2.22p | 2.03p | 2.05p | 1388822 |
14/06/2019 | 2.15p | 2.20p | 2.10p | 2.15p | 1371927 |
13/06/2019 | 2.25p | 2.30p | 2.00p | 2.15p | 5169369 |
12/06/2019 | 2.35p | 2.35p | 2.21p | 2.25p | 616725 |
11/06/2019 | 2.35p | 2.39p | 2.31p | 2.35p | 1850042 |
10/06/2019 | 2.25p | 2.37p | 2.22p | 2.35p | 2553439 |
07/06/2019 | 2.40p | 2.48p | 2.20p | 2.25p | 3875065 |
06/06/2019 | 2.45p | 2.50p | 2.30p | 2.35p | 1500280 |
05/06/2019 | 2.65p | 2.65p | 2.45p | 2.45p | 4545236 |
04/06/2019 | 2.75p | 2.79p | 2.60p | 2.65p | 2217901 |
03/06/2019 | 2.50p | 2.78p | 2.00p | 2.75p | 11191820 |
31/05/2019 | 2.25p | 2.58p | 2.25p | 2.35p | 9901263 |
30/05/2019 | 2.20p | 2.27p | 2.13p | 2.25p | 597087 |
29/05/2019 | 2.25p | 2.28p | 2.16p | 2.25p | 3736804 |
28/05/2019 | 2.05p | 2.30p | 2.01p | 2.25p | 3215693 |
24/05/2019 | 2.03p | 2.15p | 1.95p | 2.05p | 4767078 |
23/05/2019 | 1.73p | 2.08p | 1.72p | 2.03p | 6492752 |
22/05/2019 | 1.55p | 1.79p | 1.55p | 1.73p | 1533910 |
21/05/2019 | 1.63p | 1.63p | 1.54p | 1.55p | 710443 |
20/05/2019 | 1.70p | 1.70p | 1.60p | 1.63p | 1162681 |
17/05/2019 | 1.68p | 1.70p | 1.68p | 1.70p | 227910 |
16/05/2019 | 1.68p | 1.70p | 1.67p | 1.68p | 445375 |
15/05/2019 | 1.75p | 1.75p | 1.66p | 1.68p | 1915466 |
14/05/2019 | 1.85p | 1.85p | 1.71p | 1.75p | 1404843 |
13/05/2019 | 1.88p | 1.93p | 1.80p | 1.85p | 1785564 |
10/05/2019 | 1.85p | 1.88p | 1.81p | 1.88p | 925816 |
09/05/2019 | 1.90p | 1.90p | 1.80p | 1.85p | 1718956 |
08/05/2019 | 1.90p | 1.90p | 1.82p | 1.90p | 271145 |
07/05/2019 | 1.93p | 1.94p | 1.78p | 1.90p | 5434056 |
03/05/2019 | 1.95p | 1.98p | 1.83p | 1.93p | 1575749 |
02/05/2019 | 1.95p | 2.12p | 1.90p | 1.95p | 3037815 |
01/05/2019 | 1.85p | 1.97p | 1.75p | 1.95p | 2700978 |
30/04/2019 | 1.75p | 1.87p | 1.71p | 1.85p | 1264292 |
29/04/2019 | 1.75p | 1.75p | 1.70p | 1.75p | 1170374 |
26/04/2019 | 1.75p | 1.75p | 1.70p | 1.75p | 477515 |
25/04/2019 | 1.75p | 1.76p | 1.70p | 1.75p | 614066 |
24/04/2019 | 1.63p | 1.77p | 1.60p | 1.75p | 3083147 |
23/04/2019 | 1.63p | 1.63p | 1.55p | 1.63p | 1896321 |
18/04/2019 | 1.65p | 1.65p | 1.60p | 1.63p | 1048671 |
17/04/2019 | 1.68p | 1.68p | 1.60p | 1.65p | 1677680 |
16/04/2019 | 1.73p | 1.73p | 1.61p | 1.68p | 1992708 |
15/04/2019 | 1.65p | 1.74p | 1.61p | 1.73p | 5441201 |
12/04/2019 | 1.73p | 1.75p | 1.62p | 1.65p | 3516007 |
11/04/2019 | 2.35p | 2.70p | 1.61p | 1.73p | 53906120 |
10/04/2019 | 1.35p | 2.32p | 1.35p | 2.25p | 22782708 |
09/04/2019 | 1.35p | 1.35p | 1.31p | 1.35p | 642160 |
08/04/2019 | 1.35p | 1.40p | 1.31p | 1.35p | 410698 |
05/04/2019 | 1.25p | 1.41p | 1.25p | 1.35p | 4625774 |
04/04/2019 | 1.23p | 1.25p | 1.15p | 1.25p | 1139572 |
03/04/2019 | 1.23p | 1.25p | 1.15p | 1.23p | 1738717 |
02/04/2019 | 1.23p | 1.23p | 1.16p | 1.23p | 533 |
01/04/2019 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
29/03/2019 | 1.23p | 1.24p | 1.16p | 1.23p | 388806 |
28/03/2019 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
27/03/2019 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
26/03/2019 | 1.18p | 1.23p | 1.15p | 1.23p | 374020 |
25/03/2019 | 1.18p | 1.18p | 1.17p | 1.18p | 85470 |
22/03/2019 | 1.18p | 1.18p | 1.15p | 1.18p | 355020 |
21/03/2019 | 1.30p | 1.30p | 1.11p | 1.18p | 1539674 |
20/03/2019 | 1.33p | 1.33p | 1.30p | 1.30p | 460000 |
19/03/2019 | 1.33p | 1.33p | 1.30p | 1.33p | 210000 |
18/03/2019 | 1.33p | 1.33p | 1.30p | 1.33p | 825214 |
15/03/2019 | 1.33p | 1.33p | 1.30p | 1.33p | 366743 |
14/03/2019 | 1.33p | 1.33p | 1.30p | 1.33p | 1247397 |
13/03/2019 | 1.35p | 1.35p | 1.33p | 1.33p | 1000000 |
12/03/2019 | 1.35p | 1.37p | 1.35p | 1.35p | 363550 |
11/03/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
08/03/2019 | 1.40p | 1.41p | 1.30p | 1.35p | 974004 |
07/03/2019 | 1.40p | 1.41p | 1.35p | 1.40p | 132056 |
06/03/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 1997191 |
05/03/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
04/03/2019 | 1.40p | 1.45p | 1.36p | 1.40p | 498057 |
01/03/2019 | 1.40p | 1.40p | 1.36p | 1.40p | 83989 |
28/02/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
27/02/2019 | 1.40p | 1.43p | 1.36p | 1.40p | 164635 |
26/02/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
25/02/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 1250000 |
22/02/2019 | 1.40p | 1.44p | 1.36p | 1.40p | 398971 |
21/02/2019 | 1.40p | 1.42p | 1.37p | 1.40p | 629224 |
20/02/2019 | 1.40p | 1.40p | 1.37p | 1.40p | 241500 |
19/02/2019 | 1.40p | 1.40p | 1.37p | 1.40p | 66090 |
18/02/2019 | 1.40p | 1.42p | 1.37p | 1.40p | 110015 |
15/02/2019 | 1.40p | 1.41p | 1.36p | 1.40p | 207763 |
14/02/2019 | 1.40p | 1.42p | 1.37p | 1.40p | 67976 |
13/02/2019 | 1.40p | 1.43p | 1.37p | 1.40p | 101716 |
12/02/2019 | 1.35p | 1.40p | 1.33p | 1.40p | 776885 |
11/02/2019 | 1.25p | 1.47p | 1.25p | 1.35p | 6043105 |
08/02/2019 | 1.25p | 1.25p | 1.21p | 1.25p | 1858 |
07/02/2019 | 1.25p | 1.28p | 1.21p | 1.25p | 402738 |
06/02/2019 | 1.25p | 1.26p | 1.20p | 1.25p | 371874 |
05/02/2019 | 1.25p | 1.26p | 1.25p | 1.25p | 500 |
04/02/2019 | 1.15p | 1.25p | 1.15p | 1.25p | 1208569 |
01/02/2019 | 1.15p | 1.18p | 1.12p | 1.15p | 48907 |
31/01/2019 | 1.23p | 1.23p | 1.12p | 1.15p | 570824 |
30/01/2019 | 1.23p | 1.23p | 1.20p | 1.23p | 15000 |
29/01/2019 | 1.23p | 1.23p | 1.21p | 1.23p | 245000 |
28/01/2019 | 1.25p | 1.28p | 1.21p | 1.23p | 119139 |
25/01/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
24/01/2019 | 1.25p | 1.25p | 1.21p | 1.25p | 440708 |
23/01/2019 | 1.23p | 1.29p | 1.20p | 1.25p | 618504 |
22/01/2019 | 1.28p | 1.29p | 1.20p | 1.23p | 376430 |
21/01/2019 | 1.28p | 1.28p | 1.25p | 1.28p | 3000 |
18/01/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
17/01/2019 | 1.28p | 1.28p | 1.25p | 1.28p | 3000 |
16/01/2019 | 1.28p | 1.29p | 1.28p | 1.28p | 38178 |
15/01/2019 | 1.40p | 1.42p | 1.25p | 1.28p | 901388 |
14/01/2019 | 1.43p | 1.43p | 1.35p | 1.40p | 1704996 |
11/01/2019 | 1.43p | 1.43p | 1.41p | 1.43p | 81000 |
10/01/2019 | 1.43p | 1.43p | 1.36p | 1.43p | 116403 |
09/01/2019 | 1.40p | 1.45p | 1.37p | 1.43p | 1216167 |
08/01/2019 | 1.30p | 1.39p | 1.30p | 1.38p | 1057043 |
07/01/2019 | 1.30p | 1.33p | 1.25p | 1.30p | 342204 |
04/01/2019 | 1.30p | 1.30p | 1.25p | 1.30p | 534830 |
03/01/2019 | 1.28p | 1.46p | 1.25p | 1.30p | 6380054 |
02/01/2019 | 1.03p | 1.30p | 0.97p | 1.28p | 6053800 |
31/12/2018 | 1.00p | 1.03p | 0.97p | 1.03p | 400603 |
28/12/2018 | 0.98p | 1.00p | 0.95p | 1.00p | 401719 |
27/12/2018 | 0.98p | 0.98p | 0.97p | 0.98p | 36970 |
24/12/2018 | 0.98p | 1.00p | 0.95p | 0.98p | 36970 |
21/12/2018 | 1.00p | 1.00p | 0.98p | 0.98p | 270960 |
20/12/2018 | 1.03p | 1.03p | 0.98p | 1.00p | 987413 |
19/12/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
18/12/2018 | 1.03p | 1.03p | 0.97p | 1.03p | 945925 |
17/12/2018 | 1.03p | 1.03p | 1.00p | 1.03p | 250000 |
14/12/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
13/12/2018 | 1.08p | 1.08p | 0.96p | 1.03p | 536802 |
12/12/2018 | 1.08p | 1.08p | 1.01p | 1.08p | 231297 |
11/12/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 36120 |
10/12/2018 | 1.08p | 1.08p | 1.00p | 1.08p | 239332 |
07/12/2018 | 1.03p | 1.09p | 1.02p | 1.08p | 280438 |
06/12/2018 | 1.05p | 1.05p | 1.03p | 1.03p | 47160 |
05/12/2018 | 1.13p | 1.13p | 1.05p | 1.05p | 209602 |
04/12/2018 | 1.13p | 1.13p | 1.10p | 1.13p | 340000 |
03/12/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 100000 |
30/11/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
29/11/2018 | 1.13p | 1.13p | 1.07p | 1.13p | 455000 |
28/11/2018 | 1.13p | 1.13p | 1.10p | 1.13p | 585182 |
27/11/2018 | 1.13p | 1.13p | 1.10p | 1.13p | 5354 |
26/11/2018 | 1.13p | 1.15p | 1.10p | 1.13p | 600000 |
23/11/2018 | 1.13p | 1.14p | 1.10p | 1.13p | 318102 |
22/11/2018 | 1.13p | 1.14p | 1.13p | 1.13p | 27102 |
21/11/2018 | 1.13p | 1.14p | 1.10p | 1.13p | 167379 |
20/11/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
19/11/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
16/11/2018 | 1.13p | 1.13p | 1.10p | 1.13p | 278269 |
15/11/2018 | 1.15p | 1.15p | 1.10p | 1.13p | 282234 |
14/11/2018 | 1.10p | 1.15p | 1.05p | 1.15p | 1148932 |
13/11/2018 | 1.10p | 1.10p | 1.02p | 1.10p | 1198830 |
12/11/2018 | 1.25p | 1.25p | 1.05p | 1.10p | 2665072 |
09/11/2018 | 1.25p | 1.28p | 1.20p | 1.25p | 466763 |
08/11/2018 | 1.30p | 1.30p | 1.21p | 1.25p | 1350000 |
07/11/2018 | 1.30p | 1.35p | 1.26p | 1.30p | 376056 |
06/11/2018 | 1.28p | 1.30p | 1.28p | 1.30p | 807406 |
05/11/2018 | 1.23p | 1.29p | 1.23p | 1.28p | 550000 |
02/11/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 23673 |
01/11/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 282947 |
31/10/2018 | 1.33p | 1.33p | 1.23p | 1.23p | 159882 |
30/10/2018 | 1.33p | 1.33p | 1.27p | 1.33p | 33990 |
29/10/2018 | 1.33p | 1.33p | 1.27p | 1.33p | 39370 |
26/10/2018 | 1.33p | 1.33p | 1.25p | 1.33p | 87248 |
25/10/2018 | 1.33p | 1.33p | 1.25p | 1.33p | 100190 |
24/10/2018 | 1.33p | 1.33p | 1.25p | 1.33p | 85000 |
23/10/2018 | 1.33p | 1.33p | 1.25p | 1.33p | 422100 |
22/10/2018 | 1.28p | 1.28p | 1.20p | 1.28p | 189022 |
19/10/2018 | 1.25p | 1.28p | 1.21p | 1.28p | 2000 |
18/10/2018 | 1.25p | 1.25p | 1.18p | 1.25p | 368998 |
17/10/2018 | 1.18p | 1.28p | 1.17p | 1.25p | 1036805 |
16/10/2018 | 1.15p | 1.18p | 1.15p | 1.18p | 439702 |
15/10/2018 | 1.13p | 1.18p | 1.10p | 1.15p | 592764 |
12/10/2018 | 1.15p | 1.15p | 1.10p | 1.13p | 415726 |
11/10/2018 | 1.18p | 1.18p | 1.10p | 1.15p | 1195905 |
10/10/2018 | 1.18p | 1.21p | 1.15p | 1.18p | 1145057 |
09/10/2018 | 1.18p | 1.18p | 1.15p | 1.18p | 217203 |
08/10/2018 | 1.25p | 1.25p | 1.16p | 1.18p | 697562 |
05/10/2018 | 1.25p | 1.25p | 1.20p | 1.25p | 209334 |
04/10/2018 | 1.18p | 1.25p | 1.17p | 1.25p | 1201593 |
03/10/2018 | 1.23p | 1.23p | 1.17p | 1.18p | 610000 |
02/10/2018 | 1.35p | 1.35p | 1.21p | 1.23p | 584854 |
01/10/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 40000 |
28/09/2018 | 1.35p | 1.37p | 1.31p | 1.35p | 603000 |
*Close Price adjusted for both dividends and splits