Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2018 | 1.35p | 1.37p | 1.31p | 1.35p | 603000 |
27/09/2018 | 1.38p | 1.38p | 1.31p | 1.35p | 804627 |
26/09/2018 | 1.38p | 1.38p | 1.31p | 1.38p | 1588009 |
25/09/2018 | 1.25p | 1.39p | 1.25p | 1.38p | 1939267 |
24/09/2018 | 1.28p | 1.28p | 1.22p | 1.25p | 58474 |
21/09/2018 | 1.45p | 1.45p | 1.25p | 1.28p | 2694217 |
20/09/2018 | 1.53p | 1.53p | 1.40p | 1.45p | 157601 |
19/09/2018 | 1.53p | 1.53p | 1.45p | 1.53p | 105097 |
18/09/2018 | 1.53p | 1.53p | 1.45p | 1.53p | 203000 |
17/09/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
14/09/2018 | 1.53p | 1.53p | 1.50p | 1.53p | 75985 |
13/09/2018 | 1.43p | 1.53p | 1.41p | 1.53p | 1492467 |
12/09/2018 | 1.43p | 1.44p | 1.40p | 1.43p | 222752 |
11/09/2018 | 1.43p | 1.44p | 1.40p | 1.43p | 608161 |
10/09/2018 | 1.53p | 1.53p | 1.41p | 1.43p | 1240766 |
07/09/2018 | 1.48p | 1.53p | 1.45p | 1.53p | 1356977 |
06/09/2018 | 1.58p | 1.59p | 1.45p | 1.48p | 1572216 |
05/09/2018 | 1.48p | 1.59p | 1.46p | 1.58p | 1105832 |
04/09/2018 | 1.50p | 1.51p | 1.45p | 1.48p | 828550 |
03/09/2018 | 1.50p | 1.53p | 1.47p | 1.50p | 292361 |
31/08/2018 | 1.53p | 1.53p | 1.46p | 1.50p | 299510 |
30/08/2018 | 1.35p | 1.54p | 1.35p | 1.53p | 1947566 |
29/08/2018 | 1.33p | 1.35p | 1.26p | 1.35p | 435851 |
28/08/2018 | 1.33p | 1.35p | 1.26p | 1.33p | 459759 |
24/08/2018 | 1.35p | 1.35p | 1.27p | 1.33p | 459201 |
23/08/2018 | 1.35p | 1.35p | 1.31p | 1.35p | 77395 |
22/08/2018 | 1.38p | 1.38p | 1.30p | 1.35p | 506253 |
21/08/2018 | 1.40p | 1.41p | 1.35p | 1.38p | 2243833 |
20/08/2018 | 1.18p | 1.50p | 1.18p | 1.40p | 7517499 |
17/08/2018 | 1.18p | 1.18p | 1.11p | 1.18p | 1930167 |
16/08/2018 | 1.15p | 1.18p | 1.11p | 1.18p | 444100 |
15/08/2018 | 1.23p | 1.23p | 1.11p | 1.15p | 385398 |
14/08/2018 | 1.23p | 1.23p | 1.15p | 1.23p | 442911 |
13/08/2018 | 1.23p | 1.30p | 1.15p | 1.30p | 766741 |
10/08/2018 | 1.08p | 1.27p | 1.06p | 1.23p | 3847985 |
09/08/2018 | 1.05p | 1.08p | 1.00p | 1.08p | 678507 |
08/08/2018 | 1.10p | 1.12p | 1.05p | 1.05p | 981911 |
07/08/2018 | 0.90p | 1.13p | 0.89p | 1.10p | 3443666 |
06/08/2018 | 0.90p | 0.91p | 0.89p | 0.90p | 826600 |
03/08/2018 | 0.90p | 0.90p | 0.86p | 0.90p | 120000 |
02/08/2018 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
01/08/2018 | 0.90p | 0.90p | 0.89p | 0.90p | 1000000 |
31/07/2018 | 0.90p | 0.90p | 0.85p | 0.90p | 364480 |
30/07/2018 | 0.90p | 0.90p | 0.85p | 0.90p | 50000 |
27/07/2018 | 0.90p | 0.90p | 0.90p | 0.90p | 54047 |
26/07/2018 | 0.90p | 0.90p | 0.87p | 0.90p | 134228 |
25/07/2018 | 0.90p | 0.91p | 0.87p | 0.90p | 115000 |
24/07/2018 | 0.90p | 0.91p | 0.85p | 0.88p | 1017604 |
23/07/2018 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
20/07/2018 | 0.90p | 0.90p | 0.90p | 0.90p | 2500000 |
19/07/2018 | 0.90p | 0.90p | 0.88p | 0.90p | 180000 |
18/07/2018 | 0.90p | 0.90p | 0.87p | 0.90p | 104787 |
17/07/2018 | 0.90p | 0.91p | 0.87p | 0.90p | 568518 |
16/07/2018 | 0.90p | 0.92p | 0.87p | 0.90p | 541815 |
13/07/2018 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
12/07/2018 | 0.93p | 0.93p | 0.87p | 0.90p | 282877 |
11/07/2018 | 0.98p | 0.98p | 0.85p | 0.93p | 3471217 |
10/07/2018 | 1.03p | 1.03p | 0.95p | 0.98p | 678949 |
09/07/2018 | 1.03p | 1.05p | 1.01p | 1.03p | 609999 |
06/07/2018 | 1.03p | 1.03p | 0.95p | 1.03p | 543399 |
05/07/2018 | 1.03p | 1.03p | 1.00p | 1.03p | 613861 |
04/07/2018 | 1.05p | 1.05p | 1.00p | 1.03p | 776984 |
03/07/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 376535 |
02/07/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 128270 |
29/06/2018 | 1.03p | 1.12p | 1.00p | 1.05p | 689413 |
28/06/2018 | 1.20p | 1.20p | 0.97p | 1.03p | 2202189 |
27/06/2018 | 1.20p | 1.25p | 1.16p | 1.20p | 989083 |
26/06/2018 | 1.28p | 1.28p | 1.20p | 1.20p | 343303 |
25/06/2018 | 1.28p | 1.28p | 1.25p | 1.28p | 250000 |
22/06/2018 | 1.30p | 1.33p | 1.25p | 1.28p | 307837 |
21/06/2018 | 1.30p | 1.33p | 1.30p | 1.30p | 764814 |
20/06/2018 | 1.33p | 1.33p | 1.25p | 1.30p | 916904 |
19/06/2018 | 1.40p | 1.40p | 1.31p | 1.33p | 1077414 |
18/06/2018 | 1.40p | 1.40p | 1.38p | 1.40p | 460120 |
15/06/2018 | 1.40p | 1.43p | 1.35p | 1.40p | 468646 |
14/06/2018 | 1.45p | 1.45p | 1.38p | 1.40p | 679975 |
13/06/2018 | 1.38p | 1.49p | 1.35p | 1.45p | 565958 |
12/06/2018 | 1.48p | 1.48p | 1.35p | 1.38p | 1356031 |
11/06/2018 | 1.60p | 1.60p | 1.45p | 1.48p | 1460641 |
08/06/2018 | 1.60p | 1.89p | 1.52p | 1.60p | 4916481 |
07/06/2018 | 1.48p | 1.63p | 1.46p | 1.60p | 2775468 |
06/06/2018 | 1.45p | 1.50p | 1.44p | 1.48p | 1124115 |
05/06/2018 | 1.40p | 1.47p | 1.39p | 1.45p | 2755813 |
04/06/2018 | 1.25p | 1.45p | 1.25p | 1.40p | 2279543 |
01/06/2018 | 1.23p | 1.25p | 1.23p | 1.25p | 614821 |
31/05/2018 | 1.23p | 1.25p | 1.22p | 1.23p | 1154000 |
30/05/2018 | 1.25p | 1.25p | 1.20p | 1.23p | 1664435 |
29/05/2018 | 1.28p | 1.30p | 1.22p | 1.25p | 2660069 |
25/05/2018 | 1.20p | 1.29p | 1.15p | 1.28p | 1244835 |
24/05/2018 | 1.10p | 1.24p | 1.10p | 1.20p | 1905969 |
23/05/2018 | 1.08p | 1.10p | 1.08p | 1.10p | 447261 |
22/05/2018 | 1.08p | 1.09p | 1.01p | 1.08p | 422500 |
21/05/2018 | 1.10p | 1.10p | 1.01p | 1.08p | 152475 |
18/05/2018 | 1.10p | 1.12p | 1.05p | 1.10p | 5677655 |
17/05/2018 | 1.10p | 1.18p | 1.07p | 1.10p | 2612648 |
16/05/2018 | 0.98p | 1.23p | 0.98p | 1.10p | 13851889 |
15/05/2018 | 0.95p | 0.95p | 0.86p | 0.93p | 3728889 |
14/05/2018 | 0.98p | 0.98p | 0.91p | 0.95p | 1106726 |
11/05/2018 | 1.00p | 1.00p | 0.92p | 0.98p | 5553682 |
10/05/2018 | 0.90p | 1.09p | 0.87p | 1.00p | 11721216 |
09/05/2018 | 0.80p | 0.82p | 0.78p | 0.80p | 143691 |
08/05/2018 | 0.75p | 0.83p | 0.73p | 0.80p | 1178787 |
04/05/2018 | 0.73p | 0.75p | 0.72p | 0.75p | 481957 |
03/05/2018 | 0.73p | 0.73p | 0.72p | 0.73p | 408007 |
02/05/2018 | 0.75p | 0.75p | 0.71p | 0.72p | 516546 |
01/05/2018 | 0.73p | 0.78p | 0.73p | 0.75p | 1620752 |
30/04/2018 | 0.69p | 0.74p | 0.69p | 0.73p | 400692 |
27/04/2018 | 0.65p | 0.70p | 0.60p | 0.68p | 2698526 |
26/04/2018 | 0.65p | 0.65p | 0.60p | 0.65p | 38000 |
25/04/2018 | 0.65p | 0.66p | 0.60p | 0.65p | 521274 |
24/04/2018 | 0.65p | 0.66p | 0.60p | 0.65p | 473074 |
23/04/2018 | 0.65p | 0.67p | 0.60p | 0.65p | 825840 |
20/04/2018 | 0.65p | 0.68p | 0.60p | 0.65p | 1927944 |
19/04/2018 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
18/04/2018 | 0.64p | 0.65p | 0.60p | 0.65p | 2434752 |
17/04/2018 | 0.64p | 0.67p | 0.60p | 0.64p | 1235641 |
16/04/2018 | 0.62p | 0.64p | 0.62p | 0.64p | 1538000 |
13/04/2018 | 0.62p | 0.64p | 0.59p | 0.62p | 1592472 |
12/04/2018 | 0.62p | 0.62p | 0.62p | 0.62p | 0 |
11/04/2018 | 0.60p | 0.62p | 0.57p | 0.62p | 498131 |
10/04/2018 | 0.60p | 0.61p | 0.59p | 0.60p | 347472 |
09/04/2018 | 0.60p | 0.60p | 0.57p | 0.60p | 186110 |
06/04/2018 | 0.61p | 0.61p | 0.57p | 0.60p | 600596 |
05/04/2018 | 0.51p | 0.63p | 0.51p | 0.61p | 3003809 |
04/04/2018 | 0.53p | 0.53p | 0.47p | 0.51p | 1453488 |
03/04/2018 | 0.55p | 0.55p | 0.47p | 0.53p | 3240479 |
29/03/2018 | 0.55p | 0.56p | 0.51p | 0.55p | 787996 |
28/03/2018 | 0.55p | 0.57p | 0.52p | 0.55p | 163508 |
27/03/2018 | 0.58p | 0.59p | 0.51p | 0.55p | 1375628 |
26/03/2018 | 0.68p | 0.72p | 0.55p | 0.58p | 3702977 |
23/03/2018 | 0.68p | 0.70p | 0.67p | 0.68p | 469896 |
22/03/2018 | 0.68p | 0.68p | 0.67p | 0.68p | 3000 |
21/03/2018 | 0.75p | 0.78p | 0.65p | 0.65p | 692988 |
20/03/2018 | 0.83p | 0.93p | 0.70p | 0.75p | 5463991 |
19/03/2018 | 0.68p | 0.93p | 0.60p | 0.83p | 5169760 |
16/03/2018 | 0.68p | 0.68p | 0.62p | 0.68p | 22357 |
15/03/2018 | 0.68p | 0.68p | 0.62p | 0.68p | 120600 |
14/03/2018 | 0.68p | 0.68p | 0.61p | 0.68p | 907873 |
13/03/2018 | 0.70p | 0.70p | 0.65p | 0.68p | 742794 |
12/03/2018 | 0.70p | 0.70p | 0.65p | 0.70p | 106400 |
09/03/2018 | 0.70p | 0.71p | 0.65p | 0.70p | 950623 |
08/03/2018 | 0.70p | 0.70p | 0.65p | 0.70p | 571428 |
07/03/2018 | 0.70p | 0.70p | 0.64p | 0.70p | 1691355 |
06/03/2018 | 0.70p | 0.70p | 0.64p | 0.70p | 1508783 |
05/03/2018 | 0.70p | 0.70p | 0.68p | 0.70p | 614318 |
02/03/2018 | 0.70p | 0.70p | 0.65p | 0.70p | 409854 |
01/03/2018 | 0.68p | 0.70p | 0.65p | 0.70p | 619343 |
28/02/2018 | 0.68p | 0.69p | 0.65p | 0.68p | 836895 |
27/02/2018 | 0.68p | 0.69p | 0.65p | 0.68p | 1925340 |
26/02/2018 | 0.63p | 0.75p | 0.58p | 0.68p | 13106278 |
23/02/2018 | 1.05p | 1.05p | 1.01p | 1.05p | 661879 |
22/02/2018 | 1.03p | 1.05p | 1.01p | 1.05p | 660744 |
21/02/2018 | 1.23p | 1.23p | 1.00p | 1.03p | 3496946 |
20/02/2018 | 1.23p | 1.23p | 1.15p | 1.20p | 2180987 |
19/02/2018 | 1.23p | 1.24p | 1.15p | 1.23p | 92077 |
16/02/2018 | 1.23p | 1.23p | 1.15p | 1.23p | 405181 |
15/02/2018 | 1.23p | 1.24p | 1.23p | 1.23p | 12116 |
14/02/2018 | 1.23p | 1.24p | 1.15p | 1.23p | 141270 |
13/02/2018 | 1.20p | 1.23p | 1.20p | 1.23p | 294318 |
12/02/2018 | 1.20p | 1.22p | 1.11p | 1.20p | 840158 |
09/02/2018 | 1.23p | 1.23p | 1.17p | 1.20p | 332652 |
08/02/2018 | 1.23p | 1.23p | 1.17p | 1.23p | 135218 |
07/02/2018 | 1.23p | 1.23p | 1.17p | 1.23p | 181152 |
06/02/2018 | 1.18p | 1.23p | 1.18p | 1.23p | 80833 |
05/02/2018 | 1.20p | 1.20p | 1.16p | 1.20p | 173177 |
02/02/2018 | 1.20p | 1.23p | 1.16p | 1.20p | 942208 |
01/02/2018 | 1.23p | 1.23p | 1.17p | 1.20p | 377671 |
31/01/2018 | 1.23p | 1.26p | 1.18p | 1.23p | 590513 |
30/01/2018 | 1.25p | 1.26p | 1.17p | 1.23p | 669806 |
29/01/2018 | 1.25p | 1.26p | 1.20p | 1.25p | 134527 |
26/01/2018 | 1.20p | 1.28p | 1.17p | 1.25p | 2038694 |
25/01/2018 | 1.18p | 1.20p | 1.17p | 1.20p | 806580 |
24/01/2018 | 1.25p | 1.25p | 1.18p | 1.18p | 331077 |
23/01/2018 | 1.25p | 1.25p | 1.21p | 1.25p | 49083 |
22/01/2018 | 1.30p | 1.30p | 1.20p | 1.25p | 1373257 |
19/01/2018 | 1.23p | 1.35p | 1.20p | 1.30p | 2279748 |
18/01/2018 | 1.23p | 1.25p | 1.18p | 1.23p | 1256687 |
17/01/2018 | 1.23p | 1.24p | 1.17p | 1.23p | 155997 |
16/01/2018 | 1.25p | 1.25p | 1.17p | 1.23p | 389938 |
15/01/2018 | 1.25p | 1.29p | 1.22p | 1.25p | 1056785 |
12/01/2018 | 1.30p | 1.30p | 1.22p | 1.25p | 788143 |
11/01/2018 | 1.35p | 1.37p | 1.26p | 1.30p | 1181434 |
10/01/2018 | 1.28p | 1.38p | 1.26p | 1.35p | 1725141 |
09/01/2018 | 1.30p | 1.30p | 1.22p | 1.28p | 1177839 |
08/01/2018 | 1.30p | 1.35p | 1.28p | 1.30p | 891028 |
05/01/2018 | 1.25p | 1.33p | 1.18p | 1.30p | 1669391 |
04/01/2018 | 1.35p | 1.35p | 1.20p | 1.25p | 3074166 |
03/01/2018 | 1.43p | 1.44p | 1.32p | 1.35p | 504274 |
02/01/2018 | 1.43p | 1.48p | 1.35p | 1.43p | 1945726 |
29/12/2017 | 1.50p | 1.57p | 1.39p | 1.43p | 1397866 |
28/12/2017 | 1.25p | 1.55p | 1.19p | 1.50p | 4543926 |
27/12/2017 | 1.05p | 1.29p | 1.03p | 1.20p | 6057745 |
22/12/2017 | 1.13p | 1.13p | 1.08p | 1.08p | 150000 |
21/12/2017 | 1.13p | 1.13p | 1.10p | 1.13p | 297882 |
20/12/2017 | 1.13p | 1.15p | 1.10p | 1.13p | 1088549 |
19/12/2017 | 1.10p | 1.15p | 1.07p | 1.13p | 1668233 |
18/12/2017 | 1.13p | 1.18p | 1.07p | 1.10p | 3387072 |
15/12/2017 | 1.10p | 1.15p | 1.07p | 1.10p | 633417 |
14/12/2017 | 1.15p | 1.15p | 1.06p | 1.10p | 2369469 |
13/12/2017 | 1.18p | 1.18p | 1.12p | 1.15p | 1082268 |
*Close Price adjusted for both dividends and splits