Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2018 | 5.60p | 5.69p | 5.50p | 5.60p | 166150 |
25/10/2018 | 5.85p | 5.90p | 5.50p | 5.60p | 292858 |
24/10/2018 | 5.85p | 5.90p | 5.71p | 5.85p | 44603 |
23/10/2018 | 6.10p | 6.10p | 5.70p | 5.85p | 157056 |
22/10/2018 | 6.10p | 6.26p | 5.84p | 6.10p | 565158 |
19/10/2018 | 6.25p | 6.27p | 5.90p | 6.10p | 328289 |
18/10/2018 | 5.85p | 6.50p | 5.85p | 6.25p | 366683 |
17/10/2018 | 5.85p | 6.00p | 5.83p | 5.85p | 365598 |
16/10/2018 | 6.25p | 6.25p | 5.76p | 5.85p | 436849 |
15/10/2018 | 5.95p | 6.40p | 5.76p | 6.25p | 240974 |
12/10/2018 | 5.65p | 6.10p | 5.55p | 5.95p | 492379 |
11/10/2018 | 5.85p | 5.90p | 5.31p | 5.65p | 1068202 |
10/10/2018 | 6.48p | 6.48p | 5.80p | 5.93p | 591310 |
09/10/2018 | 6.85p | 6.85p | 6.20p | 6.48p | 505106 |
08/10/2018 | 6.95p | 6.99p | 6.73p | 6.85p | 251526 |
05/10/2018 | 7.10p | 7.24p | 6.75p | 6.95p | 715733 |
04/10/2018 | 7.30p | 7.40p | 6.78p | 7.10p | 787510 |
03/10/2018 | 6.85p | 8.50p | 6.85p | 7.30p | 2086601 |
02/10/2018 | 6.30p | 6.67p | 6.30p | 6.55p | 212951 |
01/10/2018 | 6.50p | 6.50p | 5.81p | 6.30p | 1514132 |
28/09/2018 | 6.85p | 6.90p | 6.00p | 6.50p | 1612981 |
27/09/2018 | 7.20p | 7.20p | 6.71p | 6.85p | 624847 |
26/09/2018 | 7.20p | 7.40p | 7.00p | 7.20p | 430046 |
25/09/2018 | 7.85p | 7.90p | 6.61p | 7.20p | 1272669 |
24/09/2018 | 6.85p | 8.20p | 6.85p | 7.85p | 1799127 |
21/09/2018 | 7.00p | 7.09p | 6.60p | 6.85p | 640730 |
20/09/2018 | 7.85p | 7.88p | 6.36p | 7.00p | 4049281 |
19/09/2018 | 9.35p | 9.47p | 7.52p | 7.85p | 1715594 |
18/09/2018 | 9.40p | 9.93p | 9.22p | 9.35p | 1642598 |
17/09/2018 | 8.00p | 9.93p | 8.00p | 9.40p | 2917748 |
14/09/2018 | 7.25p | 8.20p | 7.25p | 8.00p | 1738554 |
13/09/2018 | 7.75p | 7.94p | 7.12p | 7.20p | 1684180 |
12/09/2018 | 6.85p | 8.00p | 6.85p | 7.75p | 3250144 |
11/09/2018 | 6.00p | 6.98p | 5.98p | 6.85p | 1833962 |
10/09/2018 | 5.20p | 6.00p | 5.16p | 5.90p | 722874 |
07/09/2018 | 5.20p | 5.30p | 5.14p | 5.20p | 240719 |
06/09/2018 | 5.15p | 5.30p | 5.10p | 5.20p | 1166343 |
05/09/2018 | 5.40p | 5.50p | 5.00p | 5.15p | 1578053 |
04/09/2018 | 5.80p | 5.94p | 5.25p | 5.40p | 1872740 |
03/09/2018 | 5.25p | 6.25p | 5.25p | 5.80p | 4168896 |
31/08/2018 | 4.55p | 5.40p | 4.40p | 5.25p | 3657408 |
30/08/2018 | 4.00p | 4.55p | 3.96p | 4.55p | 1523009 |
29/08/2018 | 3.88p | 4.13p | 3.86p | 4.00p | 1389060 |
28/08/2018 | 3.73p | 3.90p | 3.69p | 3.88p | 991408 |
24/08/2018 | 3.65p | 3.82p | 3.60p | 3.73p | 793150 |
23/08/2018 | 3.75p | 3.90p | 3.58p | 3.65p | 1612901 |
22/08/2018 | 3.75p | 3.87p | 3.67p | 3.75p | 1413517 |
21/08/2018 | 3.67p | 4.13p | 3.67p | 3.75p | 2428530 |
20/08/2018 | 3.45p | 3.87p | 3.37p | 3.67p | 3416204 |
17/08/2018 | 3.20p | 3.50p | 3.10p | 3.45p | 1389393 |
16/08/2018 | 3.28p | 3.35p | 3.15p | 3.20p | 1275024 |
15/08/2018 | 3.60p | 3.75p | 3.18p | 3.28p | 3935923 |
14/08/2018 | 3.05p | 3.77p | 3.05p | 3.60p | 3065535 |
13/08/2018 | 2.83p | 3.18p | 2.83p | 3.05p | 3217625 |
10/08/2018 | 2.83p | 2.88p | 2.79p | 2.83p | 416682 |
09/08/2018 | 2.80p | 3.10p | 2.78p | 2.83p | 2782247 |
08/08/2018 | 2.68p | 2.90p | 2.68p | 2.80p | 2679745 |
07/08/2018 | 2.53p | 2.80p | 2.53p | 2.68p | 2738808 |
06/08/2018 | 2.35p | 2.65p | 2.35p | 2.50p | 5357737 |
03/08/2018 | 2.50p | 2.50p | 2.00p | 2.35p | 2363874 |
02/08/2018 | 2.50p | 2.52p | 2.40p | 2.50p | 827574 |
01/08/2018 | 2.30p | 2.52p | 2.28p | 2.50p | 1757485 |
31/07/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 1080000 |
30/07/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
27/07/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 580647 |
26/07/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
25/07/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
24/07/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
23/07/2018 | 2.30p | 2.30p | 1.90p | 2.30p | 3571400 |
20/07/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 300000 |
19/07/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
18/07/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
17/07/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 1114200 |
16/07/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
13/07/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
12/07/2018 | 2.35p | 2.35p | 2.25p | 2.30p | 100000 |
11/07/2018 | 2.35p | 2.35p | 2.30p | 2.35p | 7920 |
10/07/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
09/07/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
06/07/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
05/07/2018 | 2.35p | 2.35p | 2.33p | 2.35p | 50000 |
04/07/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
03/07/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
02/07/2018 | 2.35p | 2.35p | 2.34p | 2.35p | 3762 |
29/06/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
28/06/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 728600 |
27/06/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
26/06/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
25/06/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
22/06/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
21/06/2018 | 2.45p | 2.45p | 2.35p | 2.35p | 300000 |
20/06/2018 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
19/06/2018 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
18/06/2018 | 2.45p | 2.45p | 2.45p | 2.45p | 792030 |
15/06/2018 | 2.53p | 2.53p | 2.40p | 2.45p | 700000 |
14/06/2018 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
13/06/2018 | 2.53p | 2.53p | 2.50p | 2.53p | 100000 |
12/06/2018 | 2.55p | 2.55p | 2.53p | 2.53p | 19700 |
11/06/2018 | 2.65p | 2.65p | 2.55p | 2.55p | 673600 |
08/06/2018 | 2.65p | 2.68p | 2.65p | 2.65p | 486 |
07/06/2018 | 2.65p | 2.70p | 2.65p | 2.65p | 1038 |
06/06/2018 | 2.60p | 2.60p | 2.50p | 2.60p | 75000 |
05/06/2018 | 2.60p | 2.60p | 2.50p | 2.60p | 250461 |
04/06/2018 | 2.60p | 2.60p | 2.53p | 2.60p | 218435 |
01/06/2018 | 2.80p | 2.80p | 2.50p | 2.60p | 874745 |
31/05/2018 | 2.80p | 2.82p | 2.80p | 2.80p | 109219 |
30/05/2018 | 2.80p | 2.82p | 2.80p | 2.80p | 29316 |
29/05/2018 | 2.88p | 2.88p | 2.75p | 2.80p | 278689 |
25/05/2018 | 2.88p | 2.90p | 2.83p | 2.88p | 350693 |
24/05/2018 | 0.00p | 2.88p | 2.88p | 2.88p | 0 |
*Close Price adjusted for both dividends and splits