Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/09/2019 | 3.00p | 3.03p | 2.83p | 2.95p | 273968 |
17/09/2019 | 3.00p | 3.07p | 2.92p | 3.00p | 453904 |
16/09/2019 | 3.00p | 3.10p | 2.98p | 3.00p | 134035 |
13/09/2019 | 3.00p | 3.09p | 2.98p | 3.00p | 33788 |
12/09/2019 | 3.15p | 3.15p | 2.97p | 3.03p | 169439 |
11/09/2019 | 3.05p | 3.15p | 2.96p | 3.05p | 153608 |
10/09/2019 | 3.05p | 3.17p | 2.99p | 3.05p | 644580 |
09/09/2019 | 3.05p | 3.20p | 2.98p | 3.05p | 231530 |
06/09/2019 | 3.10p | 3.20p | 3.00p | 3.05p | 100713 |
05/09/2019 | 3.15p | 3.30p | 3.00p | 3.10p | 447446 |
04/09/2019 | 3.20p | 3.28p | 3.06p | 3.15p | 55495 |
03/09/2019 | 3.20p | 3.35p | 3.00p | 3.20p | 2383508 |
02/09/2019 | 3.08p | 3.28p | 2.97p | 3.20p | 724716 |
30/08/2019 | 2.95p | 3.18p | 2.92p | 3.08p | 1253353 |
29/08/2019 | 2.95p | 3.07p | 2.83p | 2.95p | 836423 |
28/08/2019 | 2.75p | 3.10p | 2.30p | 2.95p | 5784339 |
27/08/2019 | 3.15p | 3.29p | 3.11p | 3.25p | 387894 |
23/08/2019 | 3.45p | 3.45p | 2.92p | 3.15p | 985687 |
22/08/2019 | 3.45p | 3.50p | 3.29p | 3.45p | 121680 |
21/08/2019 | 3.45p | 3.57p | 3.29p | 3.45p | 547701 |
20/08/2019 | 3.45p | 3.70p | 3.28p | 3.45p | 1233403 |
19/08/2019 | 3.45p | 3.50p | 3.26p | 3.45p | 1018014 |
16/08/2019 | 3.25p | 3.70p | 3.25p | 3.45p | 2103476 |
15/08/2019 | 3.10p | 3.28p | 3.00p | 3.02p | 856452 |
14/08/2019 | 3.15p | 3.15p | 2.93p | 3.10p | 1249505 |
13/08/2019 | 3.30p | 3.30p | 3.00p | 3.15p | 1753001 |
12/08/2019 | 3.30p | 3.30p | 3.11p | 3.30p | 1533382 |
09/08/2019 | 3.30p | 3.42p | 3.10p | 3.30p | 1603489 |
08/08/2019 | 3.45p | 3.52p | 3.20p | 3.30p | 2583631 |
07/08/2019 | 3.60p | 3.80p | 3.34p | 3.45p | 3960224 |
06/08/2019 | 3.40p | 3.80p | 3.40p | 3.60p | 12347277 |
05/08/2019 | 3.35p | 3.48p | 3.07p | 3.40p | 5091548 |
02/08/2019 | 2.90p | 3.79p | 2.90p | 3.30p | 19774444 |
01/08/2019 | 2.88p | 3.00p | 2.84p | 2.90p | 1485478 |
31/07/2019 | 2.85p | 2.95p | 2.73p | 2.83p | 1868298 |
30/07/2019 | 2.65p | 3.10p | 2.61p | 2.90p | 6095786 |
29/07/2019 | 2.70p | 2.74p | 2.60p | 2.65p | 1419376 |
26/07/2019 | 2.70p | 2.72p | 2.65p | 2.70p | 464774 |
25/07/2019 | 2.70p | 2.71p | 2.65p | 2.70p | 511251 |
24/07/2019 | 2.85p | 2.85p | 2.60p | 2.70p | 765126 |
23/07/2019 | 2.73p | 2.90p | 2.70p | 2.85p | 3024950 |
22/07/2019 | 2.85p | 2.85p | 2.65p | 2.73p | 1544856 |
19/07/2019 | 2.90p | 2.90p | 2.80p | 2.85p | 1822581 |
18/07/2019 | 2.90p | 2.90p | 2.80p | 2.90p | 472203 |
17/07/2019 | 2.90p | 3.00p | 2.81p | 2.90p | 1496602 |
16/07/2019 | 2.95p | 2.95p | 2.82p | 2.90p | 1280996 |
15/07/2019 | 2.95p | 2.95p | 2.80p | 2.95p | 1492449 |
12/07/2019 | 2.95p | 3.00p | 2.80p | 2.95p | 763966 |
11/07/2019 | 2.98p | 3.00p | 2.81p | 2.95p | 653139 |
10/07/2019 | 2.98p | 2.98p | 2.90p | 2.98p | 619932 |
09/07/2019 | 2.98p | 3.00p | 2.91p | 2.98p | 657771 |
08/07/2019 | 2.95p | 2.99p | 2.87p | 2.98p | 981820 |
05/07/2019 | 3.03p | 3.03p | 2.70p | 2.95p | 1863174 |
04/07/2019 | 3.15p | 3.15p | 3.00p | 3.05p | 2645221 |
03/07/2019 | 3.25p | 3.25p | 3.00p | 3.15p | 4300682 |
02/07/2019 | 3.70p | 3.89p | 3.62p | 3.80p | 438947 |
01/07/2019 | 3.95p | 4.15p | 3.73p | 3.80p | 1065195 |
28/06/2019 | 4.35p | 4.35p | 3.84p | 4.05p | 1309654 |
27/06/2019 | 4.15p | 4.70p | 4.02p | 4.30p | 1672612 |
26/06/2019 | 4.45p | 4.90p | 4.03p | 4.40p | 2946979 |
25/06/2019 | 3.80p | 4.95p | 3.73p | 4.45p | 4009260 |
24/06/2019 | 3.93p | 3.99p | 3.52p | 3.80p | 1116707 |
21/06/2019 | 4.10p | 4.13p | 3.82p | 3.99p | 916253 |
20/06/2019 | 4.35p | 4.35p | 4.00p | 4.10p | 2701446 |
19/06/2019 | 4.80p | 4.86p | 4.10p | 4.35p | 3012194 |
18/06/2019 | 4.70p | 5.16p | 4.54p | 4.80p | 2596481 |
17/06/2019 | 5.15p | 5.29p | 4.60p | 4.80p | 1780941 |
14/06/2019 | 4.85p | 6.00p | 4.85p | 5.15p | 6885560 |
13/06/2019 | 5.65p | 5.78p | 4.82p | 4.95p | 3863187 |
12/06/2019 | 6.10p | 6.20p | 5.50p | 5.65p | 2628541 |
11/06/2019 | 6.65p | 6.80p | 5.91p | 6.10p | 3583551 |
10/06/2019 | 6.65p | 7.16p | 6.30p | 6.65p | 5300999 |
07/06/2019 | 6.25p | 7.50p | 6.20p | 7.15p | 11851274 |
06/06/2019 | 5.40p | 8.70p | 5.40p | 6.20p | 30536598 |
05/06/2019 | 5.75p | 5.89p | 4.94p | 5.40p | 7734737 |
04/06/2019 | 7.45p | 7.70p | 5.60p | 5.75p | 16503279 |
03/06/2019 | 6.65p | 8.70p | 6.61p | 7.60p | 21683636 |
31/05/2019 | 4.63p | 7.30p | 4.63p | 6.60p | 20528718 |
30/05/2019 | 4.25p | 5.28p | 4.25p | 4.60p | 9111779 |
29/05/2019 | 3.25p | 4.70p | 3.25p | 4.25p | 9301954 |
28/05/2019 | 3.25p | 3.45p | 3.25p | 3.38p | 560863 |
24/05/2019 | 3.80p | 3.80p | 3.11p | 3.25p | 1984976 |
23/05/2019 | 3.75p | 4.15p | 3.60p | 3.80p | 2552547 |
22/05/2019 | 2.53p | 4.39p | 2.53p | 3.60p | 10890326 |
21/05/2019 | 2.53p | 2.59p | 2.50p | 2.53p | 392103 |
20/05/2019 | 2.38p | 2.53p | 2.33p | 2.53p | 151375 |
17/05/2019 | 2.38p | 2.38p | 2.25p | 2.38p | 104033 |
16/05/2019 | 2.40p | 2.41p | 2.30p | 2.38p | 515000 |
15/05/2019 | 2.38p | 2.40p | 2.38p | 2.40p | 10000 |
14/05/2019 | 2.50p | 2.50p | 2.25p | 2.38p | 28926 |
13/05/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
10/05/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
09/05/2019 | 2.50p | 2.65p | 2.32p | 2.50p | 32421 |
08/05/2019 | 2.38p | 2.70p | 2.33p | 2.40p | 384114 |
07/05/2019 | 2.38p | 2.45p | 2.27p | 2.38p | 330229 |
03/05/2019 | 2.38p | 2.48p | 2.28p | 2.38p | 6816 |
02/05/2019 | 2.25p | 2.42p | 2.25p | 2.38p | 112500 |
01/05/2019 | 2.38p | 2.38p | 2.02p | 2.25p | 2250420 |
30/04/2019 | 2.38p | 2.38p | 2.26p | 2.38p | 9000 |
29/04/2019 | 2.58p | 2.58p | 2.00p | 2.38p | 264784 |
26/04/2019 | 2.58p | 2.60p | 2.45p | 2.58p | 221144 |
25/04/2019 | 2.58p | 2.58p | 2.40p | 2.58p | 80645 |
24/04/2019 | 2.70p | 2.76p | 2.25p | 2.58p | 1127756 |
23/04/2019 | 1.88p | 2.90p | 1.88p | 2.70p | 2293898 |
18/04/2019 | 1.88p | 1.93p | 1.76p | 1.88p | 9200 |
17/04/2019 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
16/04/2019 | 1.88p | 1.88p | 1.76p | 1.88p | 4000 |
15/04/2019 | 1.88p | 1.95p | 1.76p | 1.88p | 51350 |
12/04/2019 | 1.88p | 1.95p | 1.88p | 1.88p | 29440 |
11/04/2019 | 1.88p | 1.98p | 1.83p | 1.88p | 70126 |
10/04/2019 | 1.88p | 1.98p | 1.88p | 1.88p | 59497 |
09/04/2019 | 1.88p | 2.00p | 1.88p | 1.88p | 85537 |
08/04/2019 | 1.88p | 2.00p | 1.88p | 1.88p | 99002 |
05/04/2019 | 1.75p | 2.00p | 1.75p | 1.88p | 320000 |
04/04/2019 | 1.75p | 1.95p | 1.55p | 1.75p | 468639 |
03/04/2019 | 1.75p | 2.00p | 1.57p | 1.75p | 3143178 |
02/04/2019 | 1.75p | 2.00p | 1.57p | 1.75p | 7112 |
01/04/2019 | 1.75p | 1.75p | 1.60p | 1.75p | 43351 |
29/03/2019 | 1.88p | 1.88p | 1.57p | 1.75p | 461091 |
28/03/2019 | 1.88p | 1.88p | 1.76p | 1.88p | 55000 |
27/03/2019 | 1.88p | 1.88p | 1.75p | 1.88p | 141303 |
26/03/2019 | 1.88p | 1.88p | 1.85p | 1.88p | 80435 |
25/03/2019 | 1.88p | 1.88p | 1.76p | 1.88p | 87264 |
22/03/2019 | 1.88p | 1.94p | 1.76p | 1.88p | 88309 |
21/03/2019 | 1.88p | 1.95p | 1.76p | 1.88p | 751574 |
20/03/2019 | 1.88p | 1.94p | 1.75p | 1.88p | 55200 |
19/03/2019 | 1.88p | 2.00p | 1.76p | 1.88p | 82470 |
18/03/2019 | 2.03p | 2.03p | 1.80p | 1.88p | 555567 |
15/03/2019 | 2.03p | 2.03p | 1.82p | 2.03p | 326105 |
14/03/2019 | 2.03p | 2.04p | 2.02p | 2.03p | 99444 |
13/03/2019 | 2.03p | 2.24p | 2.03p | 2.03p | 104000 |
12/03/2019 | 2.20p | 2.20p | 2.00p | 2.03p | 101415 |
11/03/2019 | 2.20p | 2.29p | 2.12p | 2.20p | 42402 |
08/03/2019 | 2.20p | 2.29p | 2.12p | 2.20p | 62720 |
07/03/2019 | 2.20p | 2.30p | 2.13p | 2.20p | 87361 |
06/03/2019 | 2.20p | 2.36p | 2.20p | 2.20p | 120000 |
05/03/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
04/03/2019 | 2.20p | 2.30p | 2.12p | 2.20p | 142956 |
01/03/2019 | 2.20p | 2.32p | 2.11p | 2.20p | 566470 |
28/02/2019 | 2.20p | 2.32p | 2.01p | 2.20p | 761306 |
27/02/2019 | 2.40p | 2.40p | 2.12p | 2.15p | 828960 |
26/02/2019 | 2.88p | 2.88p | 2.30p | 2.40p | 905419 |
25/02/2019 | 2.88p | 2.90p | 2.76p | 2.88p | 16796 |
22/02/2019 | 2.90p | 2.90p | 2.80p | 2.88p | 100000 |
21/02/2019 | 2.90p | 2.90p | 2.81p | 2.90p | 37917 |
20/02/2019 | 2.88p | 2.90p | 2.80p | 2.80p | 523500 |
19/02/2019 | 2.88p | 2.88p | 2.76p | 2.88p | 1880 |
18/02/2019 | 2.88p | 2.97p | 2.76p | 2.88p | 331275 |
15/02/2019 | 2.88p | 3.00p | 2.76p | 2.88p | 23585 |
14/02/2019 | 3.08p | 3.10p | 2.83p | 2.88p | 3150139 |
13/02/2019 | 3.30p | 3.30p | 3.08p | 3.08p | 266390 |
12/02/2019 | 3.35p | 3.35p | 3.16p | 3.30p | 100306 |
11/02/2019 | 3.35p | 3.38p | 3.16p | 3.35p | 30475 |
08/02/2019 | 3.18p | 3.40p | 3.00p | 3.10p | 98077 |
07/02/2019 | 2.55p | 3.25p | 2.52p | 3.18p | 1892547 |
06/02/2019 | 2.55p | 2.60p | 2.54p | 2.55p | 572247 |
05/02/2019 | 3.05p | 3.05p | 2.55p | 2.55p | 2521495 |
04/02/2019 | 3.05p | 3.30p | 2.80p | 3.00p | 304240 |
01/02/2019 | 3.35p | 3.35p | 2.83p | 3.05p | 1278468 |
31/01/2019 | 3.85p | 3.85p | 3.15p | 3.35p | 1347062 |
30/01/2019 | 3.90p | 3.90p | 3.80p | 3.90p | 57120 |
29/01/2019 | 3.90p | 3.90p | 3.83p | 3.90p | 46109 |
28/01/2019 | 3.90p | 3.90p | 3.80p | 3.90p | 394693 |
25/01/2019 | 3.90p | 3.90p | 3.80p | 3.90p | 154211 |
24/01/2019 | 3.90p | 3.90p | 3.65p | 3.90p | 356505 |
23/01/2019 | 3.90p | 3.92p | 3.80p | 3.90p | 241804 |
22/01/2019 | 4.00p | 4.17p | 3.85p | 3.90p | 1101363 |
21/01/2019 | 4.10p | 4.13p | 3.82p | 4.00p | 605078 |
18/01/2019 | 4.10p | 4.10p | 4.05p | 4.10p | 13000 |
17/01/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
16/01/2019 | 4.10p | 4.10p | 4.00p | 4.10p | 136455 |
15/01/2019 | 4.10p | 4.10p | 4.08p | 4.10p | 55419 |
14/01/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
11/01/2019 | 4.10p | 4.10p | 4.00p | 4.10p | 38899 |
10/01/2019 | 4.10p | 4.20p | 4.00p | 4.10p | 660062 |
09/01/2019 | 4.10p | 4.11p | 4.10p | 4.10p | 70659 |
08/01/2019 | 4.10p | 4.12p | 4.10p | 4.10p | 18000 |
07/01/2019 | 4.10p | 4.12p | 3.80p | 4.10p | 289360 |
04/01/2019 | 4.10p | 4.10p | 4.00p | 4.10p | 100000 |
03/01/2019 | 4.10p | 4.20p | 4.00p | 4.10p | 180041 |
02/01/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 207509 |
31/12/2018 | 4.25p | 4.35p | 4.23p | 4.25p | 189044 |
28/12/2018 | 4.25p | 4.34p | 4.10p | 4.25p | 30523 |
27/12/2018 | 4.25p | 4.25p | 4.10p | 4.25p | 115834 |
24/12/2018 | 4.25p | 4.34p | 4.25p | 4.25p | 10000 |
21/12/2018 | 4.25p | 4.35p | 4.10p | 4.20p | 368771 |
20/12/2018 | 4.65p | 4.65p | 4.21p | 4.25p | 632851 |
19/12/2018 | 5.00p | 5.00p | 4.65p | 4.65p | 127502 |
18/12/2018 | 5.20p | 5.20p | 4.80p | 5.00p | 249129 |
17/12/2018 | 5.00p | 5.40p | 5.00p | 5.20p | 645423 |
14/12/2018 | 4.88p | 4.88p | 4.75p | 4.88p | 89912 |
13/12/2018 | 4.75p | 4.90p | 4.50p | 4.88p | 175811 |
12/12/2018 | 4.75p | 4.90p | 4.60p | 4.75p | 134439 |
11/12/2018 | 4.75p | 4.89p | 4.58p | 4.75p | 103636 |
10/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
07/12/2018 | 4.75p | 4.89p | 4.58p | 4.75p | 12564 |
06/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
05/12/2018 | 4.75p | 4.89p | 4.58p | 4.75p | 40259 |
04/12/2018 | 4.75p | 4.89p | 4.55p | 4.75p | 75374 |
03/12/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 380141 |
*Close Price adjusted for both dividends and splits