Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/04/2017 | 3.77p | 4.39p | 3.77p | 3.90p | 1784176 |
31/03/2017 | 4.24p | 4.40p | 3.76p | 4.25p | 217086 |
30/03/2017 | 3.76p | 4.50p | 3.76p | 4.38p | 1901771 |
29/03/2017 | 4.49p | 4.50p | 4.10p | 4.18p | 115830 |
28/03/2017 | 4.00p | 4.29p | 4.00p | 4.18p | 350920 |
27/03/2017 | 4.13p | 4.25p | 4.01p | 4.25p | 405074 |
24/03/2017 | 4.00p | 4.19p | 3.85p | 4.00p | 253344 |
23/03/2017 | 4.00p | 4.25p | 3.98p | 3.98p | 283916 |
22/03/2017 | 4.25p | 4.25p | 4.08p | 4.13p | 56778 |
21/03/2017 | 4.50p | 4.50p | 4.10p | 4.30p | 609377 |
20/03/2017 | 4.20p | 4.33p | 4.06p | 4.15p | 970288 |
17/03/2017 | 4.40p | 4.48p | 4.25p | 4.35p | 1671846 |
16/03/2017 | 4.50p | 4.70p | 4.31p | 4.70p | 1133975 |
15/03/2017 | 5.00p | 5.00p | 4.66p | 4.66p | 128801 |
14/03/2017 | 4.80p | 4.80p | 4.63p | 4.80p | 248140 |
13/03/2017 | 4.99p | 5.14p | 4.65p | 5.00p | 705669 |
10/03/2017 | 4.50p | 4.81p | 4.31p | 4.80p | 730386 |
09/03/2017 | 4.22p | 4.25p | 4.22p | 4.25p | 30000 |
08/03/2017 | 4.25p | 4.25p | 4.13p | 4.25p | 1263910 |
07/03/2017 | 4.35p | 4.35p | 3.91p | 4.25p | 251976 |
06/03/2017 | 3.81p | 4.13p | 3.56p | 4.05p | 1673531 |
03/03/2017 | 3.50p | 3.65p | 3.50p | 3.50p | 351352 |
02/03/2017 | 3.68p | 3.68p | 3.58p | 3.62p | 75372 |
01/03/2017 | 3.75p | 3.90p | 3.51p | 3.63p | 607254 |
28/02/2017 | 4.30p | 4.30p | 3.62p | 3.66p | 1128057 |
27/02/2017 | 4.60p | 4.70p | 4.10p | 4.10p | 765701 |
24/02/2017 | 4.61p | 4.75p | 4.61p | 4.75p | 29942 |
23/02/2017 | 4.76p | 4.76p | 4.53p | 4.65p | 368154 |
22/02/2017 | 4.66p | 4.88p | 4.66p | 4.88p | 271470 |
21/02/2017 | 4.70p | 4.88p | 4.69p | 4.88p | 93734 |
20/02/2017 | 4.83p | 4.83p | 4.82p | 4.82p | 26265 |
17/02/2017 | 4.71p | 4.85p | 4.71p | 4.85p | 156000 |
16/02/2017 | 4.84p | 4.88p | 4.75p | 4.88p | 530950 |
15/02/2017 | 4.75p | 4.87p | 4.75p | 4.87p | 185792 |
14/02/2017 | 4.76p | 4.87p | 4.76p | 4.87p | 150000 |
13/02/2017 | 5.02p | 5.02p | 4.90p | 4.90p | 69500 |
10/02/2017 | 4.99p | 5.15p | 4.90p | 5.03p | 876236 |
09/02/2017 | 4.89p | 4.93p | 4.79p | 4.92p | 327860 |
08/02/2017 | 4.99p | 4.99p | 4.90p | 4.90p | 110000 |
07/02/2017 | 4.87p | 4.90p | 4.78p | 4.87p | 248590 |
06/02/2017 | 4.95p | 4.95p | 4.82p | 4.86p | 83948 |
03/02/2017 | 4.80p | 4.80p | 4.80p | 4.80p | 99650 |
02/02/2017 | 4.61p | 4.87p | 4.61p | 4.87p | 161566 |
01/02/2017 | 4.70p | 4.86p | 4.66p | 4.85p | 82887 |
31/01/2017 | 4.74p | 4.90p | 4.74p | 4.83p | 56139 |
30/01/2017 | 4.64p | 4.80p | 4.64p | 4.80p | 118643 |
27/01/2017 | 4.57p | 4.70p | 4.57p | 4.68p | 109612 |
26/01/2017 | 4.60p | 4.60p | 4.60p | 4.60p | 46702 |
25/01/2017 | 4.62p | 4.79p | 4.61p | 4.79p | 651000 |
24/01/2017 | 4.70p | 4.87p | 4.70p | 4.76p | 32974 |
23/01/2017 | 4.65p | 4.89p | 4.65p | 4.65p | 97091 |
20/01/2017 | 4.70p | 4.91p | 4.60p | 4.70p | 407426 |
19/01/2017 | 4.76p | 4.87p | 4.58p | 4.60p | 1229708 |
18/01/2017 | 5.01p | 5.15p | 4.80p | 4.80p | 1066651 |
17/01/2017 | 5.19p | 5.19p | 5.01p | 5.19p | 558100 |
16/01/2017 | 5.26p | 5.30p | 5.01p | 5.13p | 578007 |
13/01/2017 | 5.35p | 5.35p | 5.25p | 5.25p | 115531 |
12/01/2017 | 5.35p | 5.35p | 5.28p | 5.30p | 334289 |
11/01/2017 | 5.35p | 5.35p | 5.28p | 5.30p | 79558 |
10/01/2017 | 5.50p | 5.50p | 5.31p | 5.33p | 136344 |
09/01/2017 | 5.50p | 5.50p | 5.40p | 5.40p | 351737 |
06/01/2017 | 5.50p | 5.55p | 5.44p | 5.48p | 161907 |
05/01/2017 | 5.50p | 5.60p | 5.32p | 5.45p | 1173197 |
04/01/2017 | 5.50p | 5.50p | 5.40p | 5.45p | 42197 |
03/01/2017 | 5.50p | 5.70p | 5.33p | 5.45p | 611694 |
30/12/2016 | 5.70p | 5.73p | 5.50p | 5.50p | 1280538 |
29/12/2016 | 5.67p | 5.80p | 5.60p | 5.80p | 410650 |
28/12/2016 | 5.60p | 5.80p | 5.60p | 5.80p | 356000 |
23/12/2016 | 5.63p | 5.68p | 5.68p | 5.68p | 0 |
22/12/2016 | 5.63p | 5.68p | 5.51p | 5.68p | 169933 |
21/12/2016 | 5.60p | 5.67p | 5.60p | 5.60p | 42964 |
20/12/2016 | 5.71p | 5.74p | 5.50p | 5.68p | 95625 |
19/12/2016 | 5.60p | 5.74p | 5.50p | 5.60p | 144894 |
16/12/2016 | 5.50p | 5.65p | 5.00p | 5.50p | 8404464 |
15/12/2016 | 5.50p | 5.51p | 5.25p | 5.38p | 322159 |
14/12/2016 | 5.27p | 5.45p | 5.20p | 5.38p | 286889 |
13/12/2016 | 5.35p | 5.38p | 5.35p | 5.35p | 84871 |
12/12/2016 | 5.35p | 5.44p | 5.35p | 5.43p | 57812 |
09/12/2016 | 5.33p | 5.33p | 5.31p | 5.31p | 35500 |
08/12/2016 | 5.34p | 5.44p | 5.27p | 5.38p | 173101 |
07/12/2016 | 5.40p | 5.65p | 5.33p | 5.64p | 81721 |
06/12/2016 | 5.50p | 5.64p | 5.50p | 5.64p | 149112 |
05/12/2016 | 5.60p | 5.88p | 5.55p | 5.88p | 294687 |
02/12/2016 | 5.70p | 5.88p | 5.69p | 5.88p | 24362 |
01/12/2016 | 5.70p | 5.75p | 5.70p | 5.75p | 65000 |
30/11/2016 | 5.70p | 5.88p | 5.70p | 5.88p | 2684 |
29/11/2016 | 5.69p | 5.69p | 5.56p | 5.63p | 217017 |
28/11/2016 | 5.88p | 6.00p | 5.75p | 5.88p | 250751 |
25/11/2016 | 5.83p | 5.90p | 5.83p | 5.88p | 105136 |
24/11/2016 | 5.80p | 5.88p | 5.80p | 5.88p | 100000 |
23/11/2016 | 5.69p | 5.90p | 5.55p | 5.75p | 375300 |
22/11/2016 | 5.50p | 6.00p | 5.50p | 5.75p | 478072 |
21/11/2016 | 5.75p | 6.00p | 5.71p | 6.00p | 220734 |
18/11/2016 | 6.01p | 6.13p | 5.83p | 6.13p | 267458 |
17/11/2016 | 5.76p | 6.02p | 5.76p | 6.00p | 306420 |
16/11/2016 | 5.90p | 5.90p | 5.83p | 5.86p | 60000 |
15/11/2016 | 6.10p | 6.10p | 5.85p | 5.89p | 213107 |
14/11/2016 | 6.24p | 6.24p | 5.85p | 5.87p | 777785 |
11/11/2016 | 5.99p | 6.03p | 5.81p | 6.03p | 339256 |
10/11/2016 | 5.63p | 5.80p | 5.63p | 5.75p | 214682 |
09/11/2016 | 5.25p | 5.75p | 5.23p | 5.67p | 413431 |
08/11/2016 | 5.40p | 5.50p | 5.31p | 5.43p | 252500 |
07/11/2016 | 5.60p | 5.74p | 5.41p | 5.50p | 490266 |
04/11/2016 | 5.75p | 5.75p | 5.58p | 5.60p | 451674 |
03/11/2016 | 5.76p | 5.99p | 5.56p | 5.63p | 1770256 |
02/11/2016 | 6.74p | 6.75p | 5.88p | 5.88p | 5225299 |
01/11/2016 | 5.65p | 6.69p | 5.58p | 6.50p | 4104581 |
31/10/2016 | 6.75p | 7.00p | 5.02p | 5.47p | 12592150 |
28/10/2016 | 8.60p | 9.10p | 8.50p | 8.78p | 140000 |
27/10/2016 | 9.00p | 9.02p | 8.25p | 8.75p | 563840 |
26/10/2016 | 9.20p | 9.38p | 9.00p | 9.00p | 317843 |
25/10/2016 | 10.00p | 10.00p | 9.49p | 9.63p | 330000 |
24/10/2016 | 10.75p | 11.13p | 10.04p | 10.38p | 222406 |
21/10/2016 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
20/10/2016 | 11.00p | 11.25p | 10.30p | 10.50p | 155399 |
19/10/2016 | 10.50p | 10.77p | 9.55p | 10.63p | 307549 |
18/10/2016 | 10.00p | 10.31p | 9.51p | 9.75p | 185525 |
17/10/2016 | 10.13p | 10.25p | 10.13p | 10.25p | 100000 |
14/10/2016 | 10.25p | 10.38p | 10.00p | 10.00p | 156410 |
13/10/2016 | 10.27p | 10.70p | 10.27p | 10.63p | 54882 |
12/10/2016 | 10.29p | 10.63p | 10.63p | 10.63p | 0 |
11/10/2016 | 10.29p | 10.63p | 10.27p | 10.63p | 30746 |
10/10/2016 | 10.81p | 10.81p | 10.29p | 10.50p | 47752 |
07/10/2016 | 10.29p | 10.63p | 10.20p | 10.63p | 48872 |
06/10/2016 | 10.00p | 10.75p | 10.00p | 10.63p | 54360 |
05/10/2016 | 10.50p | 10.58p | 10.08p | 10.38p | 57092 |
04/10/2016 | 11.45p | 11.45p | 10.59p | 11.38p | 50352 |
03/10/2016 | 11.50p | 11.75p | 11.19p | 11.38p | 152185 |
30/09/2016 | 10.80p | 11.31p | 10.80p | 11.13p | 147886 |
29/09/2016 | 11.06p | 11.06p | 10.52p | 11.00p | 39800 |
28/09/2016 | 10.50p | 11.25p | 10.25p | 10.88p | 182826 |
27/09/2016 | 11.50p | 11.50p | 10.80p | 11.00p | 87434 |
26/09/2016 | 11.50p | 11.56p | 10.75p | 11.25p | 58896 |
23/09/2016 | 11.91p | 11.91p | 11.25p | 11.38p | 123200 |
22/09/2016 | 10.25p | 12.50p | 10.00p | 11.63p | 1483411 |
21/09/2016 | 10.50p | 10.50p | 9.00p | 10.13p | 1054946 |
20/09/2016 | 10.75p | 11.00p | 10.25p | 10.38p | 712133 |
19/09/2016 | 11.00p | 11.50p | 11.00p | 11.25p | 303949 |
16/09/2016 | 12.00p | 12.00p | 11.19p | 11.50p | 212630 |
15/09/2016 | 13.00p | 13.50p | 11.00p | 12.50p | 1428435 |
14/09/2016 | 13.50p | 13.58p | 13.25p | 13.50p | 86125 |
13/09/2016 | 13.50p | 13.75p | 13.05p | 13.75p | 224000 |
12/09/2016 | 13.75p | 13.75p | 13.30p | 13.50p | 301048 |
09/09/2016 | 13.58p | 13.75p | 13.27p | 13.75p | 18535 |
08/09/2016 | 13.75p | 14.00p | 13.50p | 13.50p | 152863 |
07/09/2016 | 14.00p | 14.00p | 13.75p | 13.88p | 621693 |
06/09/2016 | 14.25p | 14.25p | 12.50p | 14.00p | 441411 |
05/09/2016 | 14.25p | 14.52p | 14.19p | 14.38p | 134370 |
02/09/2016 | 14.50p | 14.50p | 14.10p | 14.38p | 47042 |
01/09/2016 | 14.75p | 15.00p | 14.50p | 14.50p | 116377 |
31/08/2016 | 14.50p | 14.88p | 14.50p | 14.50p | 62280 |
30/08/2016 | 14.58p | 14.89p | 14.50p | 14.88p | 14340 |
26/08/2016 | 14.75p | 14.95p | 14.75p | 14.75p | 30000 |
25/08/2016 | 14.80p | 14.80p | 14.75p | 14.75p | 76260 |
24/08/2016 | 14.58p | 15.02p | 14.50p | 14.62p | 266266 |
23/08/2016 | 14.75p | 14.88p | 14.30p | 14.88p | 337546 |
22/08/2016 | 14.25p | 14.62p | 14.25p | 14.38p | 337760 |
19/08/2016 | 14.52p | 14.65p | 14.33p | 14.62p | 73674 |
18/08/2016 | 14.62p | 15.00p | 14.62p | 15.00p | 0 |
17/08/2016 | 14.62p | 14.62p | 14.28p | 14.62p | 84893 |
16/08/2016 | 14.50p | 14.62p | 14.26p | 14.62p | 361579 |
15/08/2016 | 14.50p | 14.85p | 14.35p | 14.50p | 83652 |
12/08/2016 | 14.50p | 15.25p | 14.00p | 14.25p | 937224 |
11/08/2016 | 14.50p | 14.96p | 14.13p | 14.50p | 928313 |
10/08/2016 | 15.50p | 16.31p | 14.57p | 14.88p | 431965 |
09/08/2016 | 17.00p | 17.00p | 15.95p | 16.25p | 225493 |
08/08/2016 | 17.00p | 17.50p | 16.56p | 17.00p | 110020 |
05/08/2016 | 17.25p | 17.50p | 17.15p | 17.50p | 109231 |
04/08/2016 | 17.50p | 17.66p | 17.44p | 17.63p | 4312 |
03/08/2016 | 17.25p | 17.55p | 17.25p | 17.25p | 85247 |
02/08/2016 | 17.25p | 17.56p | 17.25p | 17.25p | 127737 |
01/08/2016 | 17.87p | 17.87p | 17.87p | 17.87p | 7000 |
29/07/2016 | 18.25p | 18.25p | 17.58p | 17.75p | 430190 |
28/07/2016 | 19.00p | 19.75p | 18.29p | 18.38p | 295088 |
27/07/2016 | 18.75p | 19.50p | 18.15p | 18.75p | 233205 |
26/07/2016 | 18.50p | 19.25p | 18.25p | 18.25p | 180766 |
25/07/2016 | 19.25p | 20.25p | 18.75p | 18.75p | 365733 |
22/07/2016 | 19.25p | 20.00p | 19.00p | 20.00p | 679229 |
21/07/2016 | 17.00p | 20.25p | 16.40p | 19.50p | 736050 |
20/07/2016 | 16.50p | 16.75p | 16.00p | 16.50p | 206040 |
19/07/2016 | 15.75p | 16.79p | 15.75p | 16.13p | 111000 |
18/07/2016 | 16.79p | 16.79p | 16.37p | 16.37p | 14353 |
15/07/2016 | 15.75p | 16.85p | 15.58p | 16.50p | 208444 |
14/07/2016 | 15.35p | 15.75p | 15.13p | 15.25p | 104412 |
13/07/2016 | 14.75p | 15.31p | 14.67p | 15.25p | 332214 |
12/07/2016 | 14.39p | 14.82p | 14.00p | 14.38p | 209000 |
11/07/2016 | 13.75p | 14.39p | 13.75p | 14.25p | 187355 |
08/07/2016 | 13.90p | 14.25p | 13.80p | 14.25p | 23256 |
07/07/2016 | 14.31p | 14.31p | 13.86p | 14.25p | 219683 |
06/07/2016 | 14.25p | 14.65p | 13.48p | 14.00p | 67450 |
05/07/2016 | 14.12p | 14.60p | 14.11p | 14.38p | 511000 |
04/07/2016 | 14.56p | 14.56p | 14.11p | 14.38p | 734 |
01/07/2016 | 14.13p | 14.38p | 14.13p | 14.25p | 57500 |
30/06/2016 | 14.00p | 14.75p | 14.00p | 14.00p | 341541 |
29/06/2016 | 14.38p | 14.38p | 13.25p | 13.75p | 105000 |
28/06/2016 | 13.75p | 14.47p | 13.16p | 13.75p | 174785 |
27/06/2016 | 15.25p | 15.38p | 13.00p | 13.38p | 883208 |
24/06/2016 | 15.00p | 15.75p | 14.99p | 15.63p | 195817 |
23/06/2016 | 15.50p | 16.44p | 15.50p | 16.00p | 99670 |
22/06/2016 | 15.75p | 16.73p | 15.70p | 16.13p | 55129 |
*Close Price adjusted for both dividends and splits