Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/10/2018 | 3.90p | 4.17p | 3.90p | 4.10p | 638030 |
23/10/2018 | 3.85p | 3.92p | 3.63p | 3.90p | 426765 |
22/10/2018 | 3.90p | 3.90p | 3.72p | 3.85p | 187950 |
19/10/2018 | 3.90p | 3.90p | 3.80p | 3.90p | 74873 |
18/10/2018 | 3.90p | 3.90p | 3.82p | 3.90p | 290181 |
17/10/2018 | 3.80p | 3.96p | 3.70p | 3.90p | 233973 |
16/10/2018 | 3.80p | 3.86p | 3.71p | 3.80p | 88498 |
15/10/2018 | 3.80p | 3.86p | 3.70p | 3.80p | 236245 |
12/10/2018 | 3.80p | 3.88p | 3.70p | 3.80p | 525800 |
11/10/2018 | 3.85p | 3.90p | 3.62p | 3.80p | 713491 |
10/10/2018 | 3.90p | 3.98p | 3.84p | 3.90p | 334912 |
09/10/2018 | 3.90p | 3.98p | 3.84p | 3.90p | 169316 |
08/10/2018 | 4.10p | 4.13p | 3.62p | 3.90p | 920924 |
05/10/2018 | 4.05p | 4.20p | 4.02p | 4.10p | 203133 |
04/10/2018 | 4.00p | 4.10p | 3.92p | 4.05p | 451516 |
03/10/2018 | 3.95p | 4.08p | 3.90p | 4.00p | 530517 |
02/10/2018 | 4.10p | 4.11p | 3.90p | 3.95p | 247364 |
01/10/2018 | 4.05p | 4.17p | 3.90p | 4.10p | 568761 |
28/09/2018 | 4.10p | 4.10p | 3.80p | 4.05p | 712076 |
27/09/2018 | 4.20p | 4.33p | 4.03p | 4.10p | 911512 |
26/09/2018 | 4.25p | 4.38p | 4.14p | 4.20p | 945813 |
25/09/2018 | 4.40p | 4.40p | 4.20p | 4.25p | 216001 |
24/09/2018 | 4.40p | 4.48p | 4.32p | 4.40p | 223978 |
21/09/2018 | 4.40p | 4.48p | 4.30p | 4.40p | 575414 |
20/09/2018 | 4.45p | 4.57p | 4.32p | 4.40p | 700533 |
19/09/2018 | 4.35p | 4.60p | 4.32p | 4.45p | 425479 |
18/09/2018 | 4.60p | 4.60p | 4.27p | 4.35p | 559780 |
17/09/2018 | 4.81p | 4.84p | 4.31p | 4.60p | 1088526 |
14/09/2018 | 4.95p | 5.04p | 4.64p | 4.81p | 604930 |
13/09/2018 | 4.81p | 5.09p | 4.71p | 4.95p | 616523 |
12/09/2018 | 4.70p | 5.33p | 4.61p | 4.81p | 2160502 |
11/09/2018 | 4.40p | 4.93p | 4.30p | 4.70p | 1112247 |
10/09/2018 | 4.60p | 4.60p | 4.30p | 4.40p | 183417 |
07/09/2018 | 4.50p | 4.82p | 4.42p | 4.60p | 1282371 |
06/09/2018 | 4.25p | 4.55p | 4.18p | 4.50p | 447256 |
05/09/2018 | 4.25p | 4.25p | 4.12p | 4.20p | 117400 |
04/09/2018 | 4.45p | 4.45p | 4.14p | 4.25p | 274278 |
03/09/2018 | 4.45p | 4.59p | 4.32p | 4.45p | 907272 |
31/08/2018 | 4.35p | 4.49p | 4.24p | 4.45p | 197980 |
30/08/2018 | 4.05p | 4.37p | 4.05p | 4.30p | 384791 |
29/08/2018 | 4.35p | 4.45p | 3.95p | 4.05p | 721241 |
28/08/2018 | 4.45p | 4.52p | 4.11p | 4.35p | 1419415 |
24/08/2018 | 3.70p | 4.49p | 3.61p | 4.45p | 2752384 |
23/08/2018 | 3.60p | 3.70p | 3.53p | 3.70p | 404829 |
22/08/2018 | 3.75p | 3.88p | 3.53p | 3.60p | 932769 |
21/08/2018 | 3.85p | 3.85p | 3.62p | 3.75p | 306605 |
20/08/2018 | 3.85p | 3.87p | 3.77p | 3.85p | 151957 |
17/08/2018 | 3.80p | 3.87p | 3.73p | 3.85p | 192930 |
16/08/2018 | 3.90p | 3.90p | 3.70p | 3.80p | 320433 |
15/08/2018 | 3.90p | 3.95p | 3.82p | 3.90p | 97284 |
14/08/2018 | 4.00p | 4.03p | 3.83p | 3.90p | 359095 |
13/08/2018 | 4.10p | 4.10p | 3.92p | 4.00p | 71949 |
10/08/2018 | 4.20p | 4.20p | 4.00p | 4.10p | 460802 |
09/08/2018 | 4.15p | 4.28p | 3.90p | 4.20p | 983085 |
08/08/2018 | 3.95p | 4.00p | 3.90p | 3.95p | 215472 |
07/08/2018 | 4.00p | 4.00p | 3.90p | 3.95p | 170663 |
06/08/2018 | 4.00p | 4.07p | 3.82p | 4.00p | 535782 |
03/08/2018 | 4.10p | 4.10p | 3.91p | 4.00p | 287171 |
02/08/2018 | 4.00p | 4.20p | 4.00p | 4.10p | 617334 |
01/08/2018 | 4.10p | 4.20p | 4.00p | 4.00p | 617296 |
31/07/2018 | 4.35p | 4.35p | 4.04p | 4.10p | 399163 |
30/07/2018 | 4.50p | 4.68p | 4.10p | 4.35p | 1837447 |
27/07/2018 | 3.65p | 5.10p | 3.63p | 4.60p | 10618578 |
26/07/2018 | 3.60p | 3.70p | 3.56p | 3.65p | 689875 |
25/07/2018 | 3.60p | 3.70p | 3.52p | 3.60p | 408978 |
24/07/2018 | 3.70p | 3.70p | 3.52p | 3.60p | 393578 |
23/07/2018 | 3.70p | 3.78p | 3.55p | 3.70p | 464129 |
20/07/2018 | 3.75p | 3.85p | 3.61p | 3.70p | 844708 |
19/07/2018 | 3.80p | 3.80p | 3.71p | 3.75p | 164969 |
18/07/2018 | 4.00p | 4.00p | 3.70p | 3.80p | 717434 |
17/07/2018 | 4.00p | 4.00p | 3.91p | 4.00p | 214635 |
16/07/2018 | 3.85p | 4.02p | 3.85p | 4.00p | 437439 |
13/07/2018 | 3.85p | 4.17p | 3.73p | 3.85p | 1816528 |
12/07/2018 | 3.95p | 4.00p | 3.72p | 3.85p | 486549 |
11/07/2018 | 3.95p | 4.09p | 3.85p | 3.95p | 317535 |
10/07/2018 | 4.05p | 4.10p | 3.80p | 3.95p | 907201 |
09/07/2018 | 4.10p | 4.10p | 4.01p | 4.05p | 381786 |
06/07/2018 | 4.20p | 4.26p | 4.02p | 4.10p | 237659 |
05/07/2018 | 4.15p | 4.29p | 4.15p | 4.20p | 283933 |
04/07/2018 | 4.15p | 4.20p | 4.10p | 4.15p | 119190 |
03/07/2018 | 4.20p | 4.20p | 4.02p | 4.15p | 408811 |
02/07/2018 | 4.20p | 4.27p | 4.10p | 4.20p | 940821 |
29/06/2018 | 4.20p | 4.22p | 4.10p | 4.20p | 406733 |
28/06/2018 | 4.30p | 4.35p | 4.20p | 4.20p | 344676 |
27/06/2018 | 4.50p | 4.50p | 4.19p | 4.30p | 826854 |
26/06/2018 | 4.20p | 4.50p | 4.12p | 4.50p | 758426 |
25/06/2018 | 4.30p | 4.30p | 4.12p | 4.20p | 352613 |
22/06/2018 | 4.35p | 4.40p | 4.23p | 4.30p | 835475 |
21/06/2018 | 4.55p | 4.78p | 4.30p | 4.35p | 3135720 |
20/06/2018 | 4.30p | 4.40p | 4.20p | 4.30p | 562249 |
19/06/2018 | 4.30p | 4.46p | 4.21p | 4.30p | 1024312 |
18/06/2018 | 4.15p | 4.68p | 4.13p | 4.30p | 1922988 |
15/06/2018 | 4.15p | 4.27p | 4.11p | 4.15p | 273198 |
14/06/2018 | 4.25p | 4.27p | 4.05p | 4.15p | 469075 |
13/06/2018 | 4.25p | 4.27p | 4.20p | 4.25p | 313665 |
12/06/2018 | 4.35p | 4.39p | 4.20p | 4.25p | 769827 |
11/06/2018 | 4.40p | 4.49p | 4.25p | 4.35p | 551035 |
08/06/2018 | 4.85p | 4.85p | 4.30p | 4.40p | 792070 |
07/06/2018 | 4.85p | 4.94p | 4.60p | 4.85p | 503776 |
06/06/2018 | 4.45p | 4.89p | 4.28p | 4.85p | 1295988 |
05/06/2018 | 4.55p | 4.55p | 4.40p | 4.45p | 513207 |
04/06/2018 | 4.50p | 4.55p | 4.46p | 4.55p | 191862 |
01/06/2018 | 4.50p | 4.58p | 4.44p | 4.50p | 413009 |
31/05/2018 | 4.65p | 4.65p | 4.43p | 4.50p | 437455 |
30/05/2018 | 4.40p | 4.81p | 4.30p | 4.65p | 2510002 |
29/05/2018 | 4.55p | 4.55p | 4.23p | 4.40p | 1489282 |
25/05/2018 | 4.55p | 4.57p | 4.50p | 4.55p | 642261 |
24/05/2018 | 4.45p | 4.67p | 4.44p | 4.55p | 1831559 |
23/05/2018 | 4.65p | 4.80p | 4.20p | 4.45p | 6700421 |
22/05/2018 | 6.25p | 6.29p | 5.90p | 6.05p | 422833 |
21/05/2018 | 6.10p | 6.48p | 5.82p | 6.25p | 634155 |
18/05/2018 | 5.90p | 6.00p | 5.66p | 5.90p | 1397562 |
17/05/2018 | 6.03p | 6.10p | 5.82p | 5.90p | 694794 |
16/05/2018 | 6.10p | 6.17p | 5.80p | 6.03p | 618516 |
15/05/2018 | 6.00p | 6.48p | 5.82p | 6.10p | 889509 |
14/05/2018 | 6.20p | 6.20p | 5.90p | 6.00p | 282857 |
11/05/2018 | 6.13p | 6.29p | 5.85p | 6.20p | 1296271 |
10/05/2018 | 6.25p | 6.26p | 5.91p | 6.13p | 762601 |
09/05/2018 | 6.35p | 6.40p | 6.22p | 6.25p | 429652 |
08/05/2018 | 6.65p | 6.73p | 6.27p | 6.35p | 807659 |
04/05/2018 | 7.00p | 7.17p | 6.58p | 6.65p | 509701 |
03/05/2018 | 7.00p | 7.27p | 6.72p | 7.00p | 1396329 |
02/05/2018 | 6.45p | 7.50p | 6.33p | 7.00p | 1000280 |
01/05/2018 | 6.75p | 6.88p | 6.20p | 6.45p | 296100 |
30/04/2018 | 6.15p | 6.96p | 6.04p | 6.75p | 1437860 |
27/04/2018 | 6.38p | 6.49p | 6.04p | 6.15p | 1196977 |
26/04/2018 | 6.70p | 7.15p | 6.15p | 6.38p | 2437664 |
25/04/2018 | 7.65p | 7.65p | 6.58p | 6.70p | 1712456 |
24/04/2018 | 8.95p | 9.30p | 6.87p | 7.75p | 5617276 |
23/04/2018 | 5.80p | 9.23p | 5.66p | 8.75p | 5805680 |
20/04/2018 | 6.10p | 6.14p | 5.65p | 5.80p | 513190 |
19/04/2018 | 5.35p | 6.50p | 5.35p | 6.10p | 2189745 |
18/04/2018 | 5.65p | 5.65p | 5.20p | 5.35p | 1021246 |
17/04/2018 | 6.10p | 6.29p | 5.50p | 5.65p | 1717809 |
16/04/2018 | 5.30p | 6.18p | 5.01p | 6.10p | 1463596 |
13/04/2018 | 5.20p | 5.46p | 5.15p | 5.30p | 289298 |
12/04/2018 | 5.10p | 5.44p | 5.10p | 5.20p | 616578 |
11/04/2018 | 4.95p | 5.20p | 4.80p | 5.10p | 453411 |
10/04/2018 | 5.30p | 5.30p | 4.87p | 4.95p | 396540 |
09/04/2018 | 5.35p | 5.35p | 5.20p | 5.30p | 275772 |
06/04/2018 | 4.90p | 5.44p | 4.84p | 5.35p | 780598 |
05/04/2018 | 5.10p | 5.16p | 4.90p | 4.90p | 318470 |
04/04/2018 | 5.10p | 5.18p | 5.00p | 5.10p | 258749 |
03/04/2018 | 5.15p | 5.29p | 5.00p | 5.10p | 362279 |
29/03/2018 | 5.20p | 5.40p | 5.04p | 5.15p | 986115 |
28/03/2018 | 5.25p | 5.47p | 5.09p | 5.20p | 558079 |
27/03/2018 | 5.35p | 5.70p | 5.14p | 5.25p | 382476 |
26/03/2018 | 5.20p | 5.89p | 5.20p | 5.35p | 1137695 |
23/03/2018 | 5.25p | 5.44p | 5.20p | 5.20p | 129673 |
22/03/2018 | 5.25p | 5.50p | 5.21p | 5.25p | 445240 |
21/03/2018 | 5.50p | 5.50p | 5.20p | 5.25p | 290791 |
20/03/2018 | 5.65p | 5.78p | 5.35p | 5.50p | 472439 |
19/03/2018 | 5.75p | 5.84p | 5.50p | 5.65p | 476924 |
16/03/2018 | 5.75p | 5.88p | 5.50p | 5.75p | 325732 |
15/03/2018 | 5.75p | 5.86p | 5.63p | 5.75p | 293874 |
14/03/2018 | 6.15p | 6.64p | 5.53p | 5.75p | 1933201 |
13/03/2018 | 6.63p | 6.78p | 5.50p | 5.85p | 2302984 |
12/03/2018 | 4.93p | 7.58p | 4.87p | 6.75p | 5335183 |
09/03/2018 | 5.18p | 5.22p | 4.81p | 4.93p | 760878 |
08/03/2018 | 5.35p | 5.48p | 5.12p | 5.18p | 729519 |
07/03/2018 | 5.53p | 5.60p | 5.35p | 5.35p | 566896 |
06/03/2018 | 5.53p | 5.55p | 5.27p | 5.53p | 440404 |
05/03/2018 | 5.53p | 5.64p | 5.27p | 5.53p | 325549 |
02/03/2018 | 6.25p | 6.25p | 5.20p | 5.53p | 957202 |
01/03/2018 | 6.25p | 6.40p | 6.00p | 6.25p | 308695 |
28/02/2018 | 5.35p | 6.50p | 5.20p | 6.25p | 2553568 |
27/02/2018 | 5.85p | 5.85p | 5.00p | 5.35p | 1223312 |
26/02/2018 | 5.90p | 6.09p | 5.73p | 5.85p | 1095810 |
23/02/2018 | 6.00p | 6.10p | 5.65p | 5.90p | 858074 |
22/02/2018 | 5.95p | 6.10p | 5.83p | 6.00p | 910354 |
21/02/2018 | 6.25p | 6.35p | 5.85p | 5.95p | 1167874 |
20/02/2018 | 6.88p | 7.18p | 6.25p | 6.25p | 1038058 |
19/02/2018 | 6.88p | 7.20p | 6.00p | 6.88p | 1426080 |
16/02/2018 | 7.08p | 7.25p | 6.80p | 6.80p | 984384 |
15/02/2018 | 7.15p | 7.20p | 6.70p | 7.08p | 658838 |
14/02/2018 | 7.35p | 7.50p | 7.10p | 7.15p | 667277 |
13/02/2018 | 7.38p | 7.65p | 7.20p | 7.35p | 475315 |
12/02/2018 | 7.98p | 8.69p | 7.50p | 7.58p | 1296403 |
09/02/2018 | 7.50p | 8.50p | 7.50p | 7.98p | 2482286 |
08/02/2018 | 7.10p | 7.68p | 6.95p | 7.20p | 814126 |
07/02/2018 | 7.08p | 7.24p | 6.90p | 7.10p | 678633 |
06/02/2018 | 7.00p | 7.18p | 6.58p | 7.08p | 539320 |
05/02/2018 | 7.75p | 7.80p | 6.88p | 7.03p | 1301328 |
02/02/2018 | 7.80p | 7.88p | 7.30p | 7.75p | 1140042 |
01/02/2018 | 8.15p | 8.15p | 7.36p | 7.80p | 1286605 |
31/01/2018 | 8.65p | 8.74p | 7.50p | 8.15p | 1568495 |
30/01/2018 | 9.00p | 9.80p | 8.00p | 8.65p | 2385913 |
29/01/2018 | 8.30p | 9.88p | 7.38p | 9.00p | 5101085 |
26/01/2018 | 9.25p | 9.50p | 7.61p | 7.95p | 6238494 |
25/01/2018 | 12.75p | 13.00p | 7.75p | 8.48p | 11720920 |
24/01/2018 | 9.25p | 13.28p | 9.25p | 12.25p | 11585274 |
23/01/2018 | 8.65p | 9.30p | 8.50p | 9.25p | 935658 |
22/01/2018 | 8.88p | 9.12p | 8.05p | 8.65p | 1092522 |
19/01/2018 | 8.50p | 9.90p | 7.61p | 8.88p | 4023581 |
18/01/2018 | 8.00p | 10.00p | 7.63p | 8.50p | 5391125 |
17/01/2018 | 6.88p | 8.33p | 6.31p | 7.88p | 1907861 |
16/01/2018 | 7.10p | 7.18p | 6.75p | 6.88p | 400641 |
15/01/2018 | 7.00p | 7.50p | 6.50p | 7.10p | 865802 |
12/01/2018 | 6.50p | 7.39p | 5.79p | 7.00p | 1809355 |
11/01/2018 | 6.50p | 6.74p | 6.30p | 6.63p | 616905 |
*Close Price adjusted for both dividends and splits