Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2019 | 13.50p | 13.50p | 13.00p | 13.00p | 78460 |
01/08/2019 | 13.50p | 14.00p | 13.30p | 13.50p | 37670 |
31/07/2019 | 13.25p | 14.00p | 13.25p | 13.50p | 104872 |
30/07/2019 | 14.25p | 14.25p | 13.18p | 13.50p | 184274 |
29/07/2019 | 14.25p | 14.73p | 13.50p | 14.50p | 129436 |
26/07/2019 | 14.50p | 14.50p | 13.67p | 14.25p | 7862 |
25/07/2019 | 13.75p | 14.80p | 13.03p | 14.50p | 268852 |
24/07/2019 | 13.75p | 14.13p | 13.15p | 13.75p | 15792 |
23/07/2019 | 13.75p | 13.75p | 13.08p | 13.75p | 37156 |
22/07/2019 | 13.75p | 14.25p | 13.08p | 13.75p | 10000 |
19/07/2019 | 13.75p | 14.35p | 13.05p | 13.75p | 70664 |
18/07/2019 | 14.00p | 15.00p | 13.44p | 14.00p | 12858 |
17/07/2019 | 13.75p | 14.70p | 13.28p | 14.00p | 147788 |
16/07/2019 | 14.00p | 14.00p | 13.08p | 13.75p | 30704 |
15/07/2019 | 13.25p | 14.00p | 12.63p | 14.00p | 29758 |
12/07/2019 | 14.50p | 15.00p | 12.50p | 13.25p | 680890 |
11/07/2019 | 17.00p | 17.00p | 14.40p | 15.00p | 876864 |
10/07/2019 | 17.25p | 17.50p | 17.25p | 17.25p | 20770 |
09/07/2019 | 17.25p | 17.50p | 17.25p | 17.50p | 191278 |
08/07/2019 | 17.25p | 18.00p | 17.00p | 17.25p | 118160 |
05/07/2019 | 17.25p | 17.25p | 17.25p | 17.25p | 7214 |
04/07/2019 | 17.50p | 17.50p | 17.02p | 17.50p | 10000 |
03/07/2019 | 18.00p | 18.00p | 17.50p | 17.50p | 6080 |
02/07/2019 | 18.00p | 18.33p | 17.52p | 18.00p | 30762 |
01/07/2019 | 18.00p | 18.33p | 17.76p | 18.00p | 80806 |
28/06/2019 | 18.00p | 18.20p | 17.63p | 18.00p | 78766 |
27/06/2019 | 18.00p | 18.20p | 17.68p | 18.00p | 84684 |
26/06/2019 | 17.75p | 18.21p | 17.50p | 18.00p | 204446 |
25/06/2019 | 17.75p | 18.22p | 17.63p | 17.75p | 9432 |
24/06/2019 | 17.75p | 18.50p | 17.38p | 18.00p | 310786 |
21/06/2019 | 17.50p | 17.90p | 16.88p | 17.30p | 147118 |
20/06/2019 | 17.50p | 18.27p | 17.39p | 17.50p | 53220 |
19/06/2019 | 17.50p | 18.33p | 17.31p | 17.50p | 118478 |
18/06/2019 | 17.75p | 18.33p | 17.50p | 17.50p | 6434 |
17/06/2019 | 17.50p | 18.40p | 17.28p | 17.75p | 44686 |
14/06/2019 | 17.50p | 18.35p | 17.50p | 17.50p | 30622 |
13/06/2019 | 17.50p | 18.00p | 17.50p | 17.50p | 2750 |
12/06/2019 | 17.25p | 18.46p | 17.17p | 17.50p | 154370 |
11/06/2019 | 16.75p | 17.50p | 16.68p | 17.25p | 59214 |
10/06/2019 | 17.00p | 17.48p | 15.60p | 16.50p | 148922 |
07/06/2019 | 17.00p | 17.48p | 16.75p | 17.00p | 87444 |
06/06/2019 | 17.25p | 17.50p | 16.68p | 17.00p | 60996 |
05/06/2019 | 17.25p | 17.45p | 16.53p | 17.00p | 170192 |
04/06/2019 | 18.00p | 18.00p | 16.50p | 17.00p | 263426 |
03/06/2019 | 18.75p | 18.75p | 16.70p | 18.00p | 188634 |
31/05/2019 | 19.00p | 19.50p | 18.45p | 18.75p | 139280 |
30/05/2019 | 20.00p | 20.48p | 19.00p | 19.00p | 343472 |
29/05/2019 | 18.50p | 21.48p | 18.50p | 20.00p | 1009866 |
28/05/2019 | 15.00p | 19.50p | 15.00p | 18.80p | 1418604 |
24/05/2019 | 14.75p | 15.40p | 14.25p | 14.75p | 67558 |
23/05/2019 | 14.75p | 15.13p | 14.08p | 14.75p | 433608 |
22/05/2019 | 15.00p | 15.20p | 14.52p | 15.00p | 863504 |
21/05/2019 | 12.75p | 15.50p | 12.75p | 15.00p | 1051294 |
20/05/2019 | 12.50p | 13.47p | 12.05p | 12.75p | 103828 |
17/05/2019 | 12.75p | 13.00p | 11.50p | 12.50p | 816570 |
16/05/2019 | 13.50p | 13.50p | 12.51p | 12.75p | 415444 |
15/05/2019 | 14.25p | 14.25p | 12.90p | 13.50p | 137394 |
14/05/2019 | 14.75p | 15.50p | 14.00p | 14.25p | 317970 |
13/05/2019 | 14.50p | 14.90p | 13.00p | 14.25p | 419626 |
10/05/2019 | 14.75p | 15.50p | 14.13p | 14.50p | 406868 |
09/05/2019 | 15.25p | 16.00p | 14.50p | 14.75p | 332334 |
08/05/2019 | 14.50p | 16.45p | 14.02p | 15.25p | 689802 |
07/05/2019 | 14.50p | 15.00p | 13.53p | 14.50p | 410934 |
03/05/2019 | 15.75p | 15.75p | 14.00p | 14.50p | 562266 |
02/05/2019 | 14.75p | 17.37p | 14.23p | 16.00p | 856236 |
01/05/2019 | 17.50p | 18.38p | 13.20p | 14.75p | 1330874 |
30/04/2019 | 14.25p | 18.98p | 13.20p | 17.50p | 5330622 |
29/04/2019 | 9.25p | 13.00p | 9.13p | 12.25p | 1783450 |
26/04/2019 | 9.75p | 9.80p | 9.00p | 9.25p | 781204 |
25/04/2019 | 10.03p | 10.50p | 9.63p | 9.75p | 660456 |
24/04/2019 | 8.13p | 10.45p | 8.13p | 9.88p | 2140828 |
23/04/2019 | 7.38p | 8.25p | 7.38p | 8.13p | 978836 |
18/04/2019 | 7.00p | 7.50p | 7.00p | 7.38p | 278892 |
17/04/2019 | 6.75p | 7.25p | 6.75p | 7.00p | 630760 |
16/04/2019 | 6.63p | 6.75p | 6.63p | 6.75p | 210394 |
15/04/2019 | 6.63p | 6.74p | 6.60p | 6.63p | 97530 |
12/04/2019 | 6.63p | 6.75p | 6.59p | 6.63p | 156012 |
11/04/2019 | 6.63p | 6.74p | 6.63p | 6.63p | 25680 |
10/04/2019 | 6.63p | 6.75p | 6.56p | 6.63p | 338038 |
09/04/2019 | 6.50p | 6.75p | 6.30p | 6.63p | 679104 |
08/04/2019 | 6.50p | 6.68p | 6.25p | 6.50p | 494540 |
05/04/2019 | 6.88p | 6.98p | 6.45p | 6.50p | 725730 |
04/04/2019 | 6.00p | 7.00p | 5.80p | 6.88p | 1116352 |
03/04/2019 | 5.80p | 5.80p | 5.55p | 5.63p | 158014 |
02/04/2019 | 5.38p | 5.88p | 5.33p | 5.80p | 816502 |
01/04/2019 | 5.13p | 5.50p | 5.10p | 5.50p | 598568 |
29/03/2019 | 4.94p | 5.25p | 4.88p | 5.13p | 249674 |
28/03/2019 | 4.94p | 4.94p | 4.94p | 4.94p | 0 |
27/03/2019 | 4.94p | 5.00p | 4.93p | 4.94p | 47510 |
26/03/2019 | 5.00p | 5.00p | 4.75p | 4.94p | 288680 |
25/03/2019 | 5.25p | 5.27p | 5.00p | 5.13p | 136606 |
22/03/2019 | 5.25p | 5.30p | 5.05p | 5.25p | 122902 |
21/03/2019 | 5.25p | 5.35p | 5.00p | 5.25p | 260942 |
20/03/2019 | 5.13p | 5.50p | 5.10p | 5.25p | 684026 |
19/03/2019 | 4.50p | 5.25p | 4.50p | 5.13p | 750254 |
18/03/2019 | 4.25p | 4.58p | 4.25p | 4.50p | 627234 |
15/03/2019 | 4.38p | 4.48p | 4.13p | 4.25p | 234782 |
14/03/2019 | 4.00p | 4.10p | 3.75p | 4.00p | 73680 |
13/03/2019 | 4.13p | 4.13p | 3.88p | 4.00p | 189640 |
12/03/2019 | 4.13p | 4.18p | 4.01p | 4.13p | 104712 |
11/03/2019 | 4.13p | 4.19p | 4.13p | 4.13p | 28418 |
08/03/2019 | 4.13p | 4.13p | 4.13p | 4.13p | 8000 |
07/03/2019 | 4.13p | 4.19p | 4.13p | 4.13p | 20000 |
06/03/2019 | 4.06p | 4.16p | 4.06p | 4.13p | 54700 |
05/03/2019 | 3.88p | 4.16p | 3.88p | 4.06p | 316268 |
04/03/2019 | 4.19p | 4.19p | 3.93p | 3.94p | 232474 |
01/03/2019 | 4.19p | 4.25p | 4.05p | 4.19p | 73384 |
28/02/2019 | 4.19p | 4.19p | 4.19p | 4.19p | 0 |
27/02/2019 | 4.31p | 4.31p | 4.19p | 4.19p | 40000 |
26/02/2019 | 4.50p | 4.55p | 4.25p | 4.31p | 298438 |
25/02/2019 | 4.50p | 4.63p | 4.31p | 4.50p | 52848 |
22/02/2019 | 4.56p | 4.63p | 4.38p | 4.56p | 129994 |
21/02/2019 | 4.25p | 4.70p | 4.25p | 4.56p | 575462 |
20/02/2019 | 4.13p | 4.25p | 4.05p | 4.25p | 34736 |
19/02/2019 | 3.81p | 4.13p | 3.81p | 4.13p | 319630 |
18/02/2019 | 3.69p | 3.88p | 3.69p | 3.81p | 207110 |
15/02/2019 | 3.69p | 3.69p | 3.58p | 3.69p | 8816 |
14/02/2019 | 3.69p | 3.69p | 3.54p | 3.69p | 55596 |
13/02/2019 | 3.69p | 3.83p | 3.69p | 3.69p | 13070 |
12/02/2019 | 3.69p | 3.70p | 3.69p | 3.69p | 0 |
11/02/2019 | 3.69p | 3.70p | 3.69p | 3.70p | 70000 |
08/02/2019 | 3.63p | 3.75p | 3.63p | 3.70p | 220000 |
07/02/2019 | 3.63p | 3.70p | 3.50p | 3.63p | 164000 |
06/02/2019 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
05/02/2019 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
04/02/2019 | 3.63p | 3.70p | 3.56p | 3.63p | 149466 |
01/02/2019 | 3.81p | 3.81p | 3.63p | 3.63p | 10652 |
31/01/2019 | 3.81p | 3.81p | 3.75p | 3.81p | 260414 |
30/01/2019 | 3.81p | 3.81p | 3.81p | 3.81p | 0 |
29/01/2019 | 3.81p | 3.88p | 3.81p | 3.81p | 135372 |
28/01/2019 | 3.81p | 3.88p | 3.75p | 3.81p | 120120 |
25/01/2019 | 3.81p | 3.81p | 3.75p | 3.81p | 85684 |
24/01/2019 | 3.81p | 3.88p | 3.63p | 3.81p | 258600 |
23/01/2019 | 3.98p | 3.98p | 3.81p | 3.81p | 0 |
22/01/2019 | 3.98p | 3.98p | 3.93p | 3.98p | 25192 |
21/01/2019 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
18/01/2019 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
17/01/2019 | 3.98p | 3.99p | 3.75p | 3.98p | 35504 |
16/01/2019 | 3.98p | 3.98p | 3.75p | 3.98p | 4000 |
15/01/2019 | 4.13p | 4.13p | 3.88p | 3.98p | 440670 |
14/01/2019 | 3.81p | 4.25p | 3.79p | 4.13p | 403290 |
11/01/2019 | 3.63p | 3.88p | 3.63p | 3.81p | 217062 |
10/01/2019 | 3.56p | 3.75p | 3.42p | 3.63p | 205310 |
09/01/2019 | 3.31p | 3.60p | 3.31p | 3.50p | 446026 |
08/01/2019 | 3.18p | 3.18p | 3.13p | 3.18p | 16714 |
07/01/2019 | 3.18p | 3.18p | 3.18p | 3.18p | 0 |
04/01/2019 | 3.24p | 3.24p | 3.13p | 3.18p | 28252 |
03/01/2019 | 3.24p | 3.24p | 3.19p | 3.24p | 23092 |
02/01/2019 | 3.24p | 3.24p | 3.23p | 3.24p | 9000 |
31/12/2018 | 3.24p | 3.24p | 3.24p | 3.24p | 0 |
28/12/2018 | 3.24p | 3.24p | 3.19p | 3.24p | 15160 |
27/12/2018 | 3.15p | 3.24p | 3.10p | 3.24p | 163324 |
24/12/2018 | 3.13p | 3.19p | 3.13p | 3.15p | 319512 |
21/12/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
20/12/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
19/12/2018 | 3.13p | 3.20p | 3.13p | 3.13p | 78766 |
18/12/2018 | 3.25p | 3.25p | 3.13p | 3.13p | 0 |
17/12/2018 | 3.25p | 3.29p | 3.25p | 3.25p | 14660 |
14/12/2018 | 3.38p | 3.38p | 3.25p | 3.25p | 110000 |
13/12/2018 | 3.38p | 3.40p | 3.31p | 3.38p | 132630 |
12/12/2018 | 3.63p | 3.63p | 3.44p | 3.44p | 616826 |
11/12/2018 | 3.63p | 3.63p | 3.50p | 3.63p | 36020 |
10/12/2018 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
07/12/2018 | 3.63p | 3.68p | 3.52p | 3.63p | 73786 |
06/12/2018 | 3.81p | 3.88p | 3.50p | 3.63p | 95650 |
05/12/2018 | 3.81p | 3.81p | 3.63p | 3.81p | 90000 |
04/12/2018 | 3.88p | 3.95p | 3.80p | 3.81p | 91384 |
03/12/2018 | 3.88p | 4.00p | 3.75p | 3.88p | 297790 |
30/11/2018 | 3.81p | 3.95p | 3.81p | 3.88p | 133038 |
29/11/2018 | 4.00p | 4.00p | 3.75p | 3.81p | 237500 |
28/11/2018 | 4.06p | 4.06p | 3.88p | 4.00p | 96000 |
27/11/2018 | 4.19p | 4.19p | 4.00p | 4.06p | 75250 |
26/11/2018 | 4.13p | 4.38p | 4.13p | 4.19p | 119618 |
23/11/2018 | 4.13p | 4.13p | 3.93p | 4.13p | 4000 |
22/11/2018 | 4.13p | 4.18p | 3.88p | 4.13p | 197544 |
21/11/2018 | 4.19p | 4.19p | 3.88p | 4.13p | 31010 |
20/11/2018 | 4.19p | 4.19p | 4.02p | 4.19p | 26200 |
19/11/2018 | 4.19p | 4.19p | 4.19p | 4.19p | 0 |
16/11/2018 | 4.19p | 4.25p | 4.19p | 4.19p | 448 |
15/11/2018 | 4.19p | 4.19p | 4.19p | 4.19p | 0 |
14/11/2018 | 4.19p | 4.19p | 4.19p | 4.19p | 0 |
13/11/2018 | 4.13p | 4.25p | 4.00p | 4.00p | 169000 |
12/11/2018 | 4.13p | 4.15p | 4.08p | 4.13p | 69732 |
09/11/2018 | 4.13p | 4.25p | 4.13p | 4.13p | 20 |
08/11/2018 | 4.13p | 4.18p | 4.13p | 4.13p | 22200 |
07/11/2018 | 4.10p | 4.25p | 4.08p | 4.13p | 156966 |
06/11/2018 | 4.25p | 4.25p | 4.05p | 4.10p | 313628 |
05/11/2018 | 4.13p | 4.46p | 4.13p | 4.25p | 408042 |
02/11/2018 | 4.13p | 4.13p | 4.03p | 4.13p | 156312 |
01/11/2018 | 3.94p | 4.25p | 3.94p | 4.13p | 578294 |
31/10/2018 | 3.94p | 4.00p | 3.91p | 3.94p | 287032 |
30/10/2018 | 4.00p | 4.08p | 3.88p | 3.94p | 217446 |
29/10/2018 | 3.75p | 4.23p | 3.75p | 4.00p | 819420 |
26/10/2018 | 3.38p | 3.75p | 3.33p | 3.75p | 838034 |
25/10/2018 | 3.38p | 3.47p | 3.38p | 3.38p | 142628 |
24/10/2018 | 3.31p | 3.50p | 3.25p | 3.38p | 241920 |
23/10/2018 | 3.56p | 3.63p | 3.25p | 3.31p | 1116206 |
22/10/2018 | 3.75p | 3.90p | 3.65p | 3.65p | 807514 |
19/10/2018 | 3.75p | 3.85p | 3.65p | 3.81p | 374596 |
18/10/2018 | 4.50p | 4.63p | 3.51p | 3.75p | 2342250 |
*Close Price adjusted for both dividends and splits