Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/08/2019 | 3.28p | 3.40p | 3.26p | 3.40p | 544806 |
29/08/2019 | 3.10p | 3.35p | 2.91p | 3.28p | 1340691 |
28/08/2019 | 3.28p | 3.30p | 3.01p | 3.20p | 2234294 |
27/08/2019 | 3.35p | 3.36p | 3.20p | 3.28p | 848202 |
23/08/2019 | 3.35p | 3.40p | 3.31p | 3.35p | 88247 |
22/08/2019 | 3.35p | 3.40p | 3.31p | 3.35p | 722874 |
21/08/2019 | 3.35p | 3.39p | 3.30p | 3.35p | 394555 |
20/08/2019 | 3.35p | 3.40p | 3.31p | 3.35p | 325097 |
19/08/2019 | 3.45p | 3.50p | 3.30p | 3.35p | 1063512 |
16/08/2019 | 3.45p | 3.47p | 3.40p | 3.45p | 1307219 |
15/08/2019 | 3.40p | 3.49p | 3.30p | 3.45p | 1685511 |
14/08/2019 | 3.55p | 3.60p | 3.36p | 3.45p | 1398359 |
13/08/2019 | 3.60p | 3.80p | 3.50p | 3.55p | 2870363 |
12/08/2019 | 3.90p | 3.92p | 3.50p | 3.60p | 1502266 |
09/08/2019 | 3.90p | 4.00p | 3.80p | 3.90p | 565270 |
08/08/2019 | 3.85p | 4.10p | 3.80p | 3.90p | 4191170 |
07/08/2019 | 3.95p | 4.00p | 3.80p | 3.85p | 1208869 |
06/08/2019 | 4.30p | 4.30p | 3.91p | 3.95p | 2629085 |
05/08/2019 | 4.33p | 4.36p | 4.20p | 4.30p | 204467 |
02/08/2019 | 4.33p | 4.36p | 4.26p | 4.33p | 152823 |
01/08/2019 | 4.38p | 4.40p | 4.28p | 4.33p | 486700 |
31/07/2019 | 4.38p | 4.50p | 4.30p | 4.38p | 742719 |
30/07/2019 | 4.40p | 4.50p | 4.30p | 4.40p | 1023933 |
29/07/2019 | 4.68p | 4.75p | 4.50p | 4.60p | 636499 |
26/07/2019 | 4.63p | 4.73p | 4.63p | 4.68p | 138718 |
25/07/2019 | 4.63p | 4.73p | 4.60p | 4.60p | 353667 |
24/07/2019 | 4.65p | 4.73p | 4.50p | 4.63p | 470950 |
23/07/2019 | 4.75p | 4.79p | 4.60p | 4.65p | 814463 |
22/07/2019 | 4.80p | 5.17p | 4.70p | 4.75p | 1767513 |
19/07/2019 | 4.60p | 5.00p | 4.56p | 4.80p | 1097124 |
18/07/2019 | 4.60p | 4.70p | 4.53p | 4.60p | 893799 |
17/07/2019 | 4.60p | 4.70p | 4.52p | 4.60p | 532708 |
16/07/2019 | 4.60p | 4.65p | 4.50p | 4.60p | 307108 |
15/07/2019 | 4.40p | 4.67p | 4.39p | 4.60p | 616125 |
12/07/2019 | 4.40p | 4.50p | 4.30p | 4.40p | 492428 |
11/07/2019 | 4.35p | 4.49p | 4.30p | 4.40p | 1383774 |
10/07/2019 | 4.75p | 4.75p | 4.20p | 4.35p | 2522092 |
09/07/2019 | 4.85p | 5.00p | 4.60p | 4.75p | 650128 |
08/07/2019 | 4.85p | 5.00p | 4.70p | 4.85p | 1195325 |
05/07/2019 | 4.85p | 4.90p | 4.79p | 4.85p | 379729 |
04/07/2019 | 4.85p | 5.00p | 4.79p | 4.85p | 942863 |
03/07/2019 | 4.85p | 5.00p | 4.79p | 4.85p | 146606 |
02/07/2019 | 4.85p | 5.00p | 4.76p | 4.85p | 230209 |
01/07/2019 | 4.88p | 4.94p | 4.75p | 4.85p | 676057 |
28/06/2019 | 4.88p | 4.94p | 4.75p | 4.75p | 984986 |
27/06/2019 | 5.00p | 5.05p | 4.75p | 4.88p | 810890 |
26/06/2019 | 5.00p | 5.20p | 4.91p | 5.04p | 453736 |
25/06/2019 | 5.15p | 5.23p | 4.90p | 4.90p | 457820 |
24/06/2019 | 5.15p | 5.40p | 5.15p | 5.15p | 9637 |
21/06/2019 | 5.15p | 5.26p | 4.95p | 5.15p | 149309 |
20/06/2019 | 5.15p | 5.40p | 4.98p | 5.15p | 465083 |
19/06/2019 | 5.10p | 5.15p | 4.85p | 5.00p | 257149 |
18/06/2019 | 5.10p | 5.15p | 5.00p | 5.10p | 505919 |
17/06/2019 | 5.10p | 5.20p | 5.00p | 5.10p | 124691 |
14/06/2019 | 5.30p | 5.30p | 5.01p | 5.10p | 456883 |
13/06/2019 | 5.30p | 5.47p | 5.13p | 5.30p | 677022 |
12/06/2019 | 5.15p | 5.40p | 5.13p | 5.30p | 1303329 |
11/06/2019 | 5.20p | 5.47p | 5.10p | 5.10p | 1321843 |
10/06/2019 | 5.20p | 5.29p | 5.10p | 5.20p | 1315123 |
07/06/2019 | 5.10p | 5.22p | 5.05p | 5.20p | 3681900 |
06/06/2019 | 4.90p | 5.28p | 4.87p | 5.10p | 2461313 |
05/06/2019 | 4.90p | 5.00p | 4.85p | 4.90p | 210235 |
04/06/2019 | 4.90p | 5.00p | 4.80p | 4.90p | 1014840 |
03/06/2019 | 4.95p | 5.00p | 4.80p | 4.90p | 662807 |
31/05/2019 | 5.10p | 5.14p | 4.82p | 4.95p | 560476 |
30/05/2019 | 4.95p | 5.00p | 4.82p | 4.95p | 853583 |
29/05/2019 | 5.10p | 5.10p | 4.83p | 4.95p | 1297302 |
28/05/2019 | 5.15p | 5.15p | 4.99p | 5.10p | 883452 |
24/05/2019 | 5.35p | 5.42p | 5.11p | 5.20p | 1488852 |
23/05/2019 | 5.30p | 5.35p | 5.21p | 5.35p | 404157 |
22/05/2019 | 5.40p | 5.40p | 5.20p | 5.30p | 425661 |
21/05/2019 | 5.40p | 5.50p | 5.31p | 5.40p | 824324 |
20/05/2019 | 5.40p | 5.50p | 5.40p | 5.40p | 249681 |
17/05/2019 | 5.55p | 5.59p | 5.35p | 5.40p | 1033490 |
16/05/2019 | 5.50p | 5.75p | 5.30p | 5.60p | 942154 |
15/05/2019 | 5.90p | 6.24p | 5.37p | 5.50p | 1222161 |
14/05/2019 | 5.40p | 5.50p | 5.30p | 5.45p | 1191718 |
13/05/2019 | 5.35p | 5.50p | 5.20p | 5.35p | 205830 |
10/05/2019 | 5.35p | 5.40p | 5.21p | 5.35p | 901671 |
09/05/2019 | 5.40p | 5.40p | 5.30p | 5.35p | 379511 |
08/05/2019 | 5.40p | 5.47p | 5.34p | 5.40p | 117821 |
07/05/2019 | 5.40p | 5.50p | 5.28p | 5.40p | 919035 |
03/05/2019 | 5.50p | 5.70p | 5.30p | 5.36p | 1562915 |
02/05/2019 | 5.50p | 5.60p | 5.35p | 5.50p | 342537 |
01/05/2019 | 5.60p | 5.60p | 5.35p | 5.50p | 223393 |
30/04/2019 | 5.60p | 5.63p | 5.50p | 5.60p | 366218 |
29/04/2019 | 5.65p | 5.70p | 5.50p | 5.60p | 174133 |
26/04/2019 | 5.75p | 5.75p | 5.56p | 5.65p | 498655 |
25/04/2019 | 5.85p | 5.90p | 5.60p | 5.75p | 766122 |
24/04/2019 | 6.10p | 6.20p | 5.70p | 5.85p | 1225977 |
23/04/2019 | 6.00p | 6.20p | 5.90p | 6.10p | 1654805 |
18/04/2019 | 5.85p | 6.16p | 5.80p | 6.00p | 2032459 |
17/04/2019 | 5.65p | 5.97p | 5.65p | 5.85p | 1288757 |
16/04/2019 | 5.70p | 5.79p | 5.50p | 5.54p | 1908780 |
15/04/2019 | 5.70p | 5.80p | 5.60p | 5.70p | 1680660 |
12/04/2019 | 5.70p | 5.75p | 5.50p | 5.65p | 744628 |
11/04/2019 | 5.65p | 5.80p | 5.56p | 5.65p | 240036 |
10/04/2019 | 5.60p | 5.68p | 5.50p | 5.65p | 742373 |
09/04/2019 | 5.65p | 5.80p | 5.50p | 5.65p | 1028475 |
08/04/2019 | 5.45p | 5.60p | 5.40p | 5.50p | 1500601 |
05/04/2019 | 5.45p | 5.60p | 5.32p | 5.50p | 878094 |
04/04/2019 | 5.45p | 5.55p | 5.40p | 5.45p | 124362 |
03/04/2019 | 5.10p | 5.60p | 5.10p | 5.45p | 887453 |
02/04/2019 | 5.10p | 5.16p | 5.04p | 5.10p | 601569 |
01/04/2019 | 5.10p | 5.20p | 5.00p | 5.10p | 1470164 |
29/03/2019 | 5.10p | 5.10p | 5.00p | 5.10p | 69081 |
28/03/2019 | 5.10p | 5.20p | 5.00p | 5.10p | 595280 |
27/03/2019 | 5.10p | 5.17p | 5.00p | 5.10p | 578325 |
26/03/2019 | 5.10p | 5.10p | 5.00p | 5.10p | 571985 |
25/03/2019 | 5.10p | 5.10p | 5.00p | 5.10p | 435809 |
22/03/2019 | 5.20p | 5.20p | 4.99p | 5.10p | 227812 |
21/03/2019 | 5.20p | 5.35p | 5.00p | 5.20p | 842639 |
20/03/2019 | 5.20p | 5.21p | 5.00p | 5.00p | 1106721 |
19/03/2019 | 5.20p | 5.29p | 5.00p | 5.00p | 360343 |
18/03/2019 | 5.25p | 5.35p | 5.15p | 5.20p | 255814 |
15/03/2019 | 5.25p | 5.30p | 5.12p | 5.25p | 345071 |
14/03/2019 | 5.20p | 5.25p | 5.00p | 5.25p | 1237218 |
13/03/2019 | 5.20p | 5.26p | 5.04p | 5.20p | 152219 |
12/03/2019 | 5.35p | 5.40p | 5.03p | 5.20p | 1320382 |
11/03/2019 | 5.40p | 5.48p | 5.25p | 5.35p | 533440 |
08/03/2019 | 5.45p | 5.49p | 5.30p | 5.40p | 180484 |
07/03/2019 | 5.50p | 5.64p | 5.40p | 5.55p | 1069058 |
06/03/2019 | 5.35p | 5.65p | 5.29p | 5.50p | 595247 |
05/03/2019 | 5.35p | 5.50p | 5.22p | 5.35p | 578309 |
04/03/2019 | 5.50p | 5.56p | 5.21p | 5.26p | 1136387 |
01/03/2019 | 5.20p | 5.30p | 5.15p | 5.30p | 586610 |
28/02/2019 | 5.40p | 5.40p | 5.14p | 5.20p | 1078397 |
27/02/2019 | 5.60p | 5.80p | 5.32p | 5.40p | 983909 |
26/02/2019 | 5.60p | 5.70p | 5.53p | 5.60p | 421120 |
25/02/2019 | 5.55p | 5.80p | 5.50p | 5.60p | 1043803 |
22/02/2019 | 5.65p | 5.69p | 5.40p | 5.55p | 754557 |
21/02/2019 | 5.65p | 5.70p | 5.53p | 5.65p | 299111 |
20/02/2019 | 5.70p | 5.70p | 5.35p | 5.65p | 1250461 |
19/02/2019 | 6.00p | 6.00p | 5.70p | 5.70p | 718272 |
18/02/2019 | 6.50p | 6.59p | 5.80p | 5.90p | 3231225 |
15/02/2019 | 6.10p | 6.60p | 6.10p | 6.50p | 3299940 |
14/02/2019 | 5.85p | 6.47p | 5.85p | 6.06p | 5184800 |
13/02/2019 | 5.20p | 5.90p | 5.20p | 5.85p | 4511969 |
12/02/2019 | 5.05p | 5.39p | 5.05p | 5.30p | 3675899 |
11/02/2019 | 4.90p | 5.10p | 4.88p | 5.05p | 3760677 |
08/02/2019 | 4.68p | 5.00p | 4.67p | 4.90p | 3477985 |
07/02/2019 | 4.80p | 4.80p | 4.62p | 4.70p | 3867430 |
06/02/2019 | 4.90p | 5.00p | 4.80p | 4.90p | 572055 |
05/02/2019 | 4.95p | 5.00p | 4.90p | 4.95p | 587446 |
04/02/2019 | 4.95p | 5.00p | 4.90p | 4.95p | 1271885 |
01/02/2019 | 4.95p | 4.95p | 4.90p | 4.95p | 560938 |
31/01/2019 | 4.95p | 5.00p | 4.91p | 4.95p | 563277 |
30/01/2019 | 4.95p | 5.00p | 4.90p | 4.95p | 1475035 |
29/01/2019 | 5.05p | 5.10p | 4.92p | 4.95p | 2514739 |
28/01/2019 | 4.90p | 5.00p | 4.83p | 4.90p | 3746921 |
25/01/2019 | 5.05p | 5.10p | 4.81p | 5.00p | 4321329 |
24/01/2019 | 5.20p | 5.30p | 5.03p | 5.05p | 3432146 |
23/01/2019 | 5.10p | 5.20p | 5.03p | 5.15p | 19659116 |
22/01/2019 | 5.10p | 5.22p | 5.08p | 5.10p | 2171811 |
21/01/2019 | 5.15p | 5.25p | 5.07p | 5.10p | 1572154 |
18/01/2019 | 5.20p | 5.30p | 5.01p | 5.15p | 2002282 |
17/01/2019 | 5.15p | 5.30p | 5.12p | 5.20p | 4003435 |
16/01/2019 | 5.15p | 5.30p | 5.15p | 5.15p | 808743 |
15/01/2019 | 5.25p | 5.30p | 5.09p | 5.15p | 4727819 |
14/01/2019 | 5.35p | 5.39p | 5.27p | 5.35p | 777685 |
11/01/2019 | 5.40p | 5.50p | 5.22p | 5.35p | 543111 |
10/01/2019 | 5.75p | 5.75p | 5.28p | 5.40p | 431269 |
09/01/2019 | 5.15p | 6.00p | 5.13p | 5.75p | 1797230 |
08/01/2019 | 5.20p | 5.29p | 5.05p | 5.12p | 2672205 |
07/01/2019 | 5.30p | 5.33p | 5.00p | 5.10p | 1659492 |
04/01/2019 | 5.20p | 5.37p | 5.09p | 5.10p | 1889544 |
03/01/2019 | 5.20p | 5.36p | 5.00p | 5.10p | 1081698 |
02/01/2019 | 5.20p | 5.30p | 5.00p | 5.20p | 946128 |
31/12/2018 | 5.20p | 5.30p | 5.06p | 5.20p | 74463 |
28/12/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 37622 |
27/12/2018 | 5.30p | 5.33p | 5.20p | 5.30p | 369204 |
24/12/2018 | 5.30p | 5.35p | 5.20p | 5.30p | 61346 |
21/12/2018 | 5.55p | 5.55p | 5.20p | 5.30p | 822988 |
20/12/2018 | 5.60p | 5.60p | 5.43p | 5.55p | 259919 |
19/12/2018 | 5.60p | 5.68p | 5.50p | 5.60p | 643105 |
18/12/2018 | 5.55p | 5.65p | 5.51p | 5.60p | 306654 |
17/12/2018 | 5.80p | 6.00p | 5.50p | 5.55p | 679510 |
14/12/2018 | 5.65p | 5.74p | 5.55p | 5.60p | 40713 |
13/12/2018 | 5.70p | 5.90p | 5.60p | 5.65p | 738521 |
12/12/2018 | 5.50p | 5.66p | 5.47p | 5.50p | 171225 |
11/12/2018 | 5.50p | 5.70p | 5.30p | 5.50p | 943628 |
10/12/2018 | 5.50p | 5.60p | 5.30p | 5.50p | 142748 |
07/12/2018 | 5.40p | 5.70p | 5.39p | 5.40p | 710184 |
06/12/2018 | 5.40p | 5.50p | 5.36p | 5.40p | 569102 |
05/12/2018 | 5.70p | 5.70p | 5.42p | 5.45p | 2127044 |
04/12/2018 | 5.80p | 5.80p | 5.53p | 5.70p | 596181 |
03/12/2018 | 5.85p | 5.94p | 5.70p | 5.80p | 528768 |
30/11/2018 | 5.90p | 6.10p | 5.76p | 5.85p | 515762 |
29/11/2018 | 5.90p | 6.10p | 5.75p | 5.90p | 932212 |
28/11/2018 | 5.95p | 6.09p | 5.82p | 5.90p | 745264 |
27/11/2018 | 6.10p | 6.10p | 5.80p | 5.95p | 1345046 |
26/11/2018 | 6.10p | 6.15p | 6.00p | 6.10p | 391698 |
23/11/2018 | 5.85p | 6.40p | 5.85p | 6.10p | 1605913 |
22/11/2018 | 5.85p | 5.90p | 5.80p | 5.85p | 716745 |
21/11/2018 | 5.90p | 5.99p | 5.80p | 5.85p | 557286 |
20/11/2018 | 6.00p | 6.00p | 5.80p | 5.90p | 743219 |
19/11/2018 | 6.00p | 6.20p | 5.96p | 6.00p | 379946 |
16/11/2018 | 6.25p | 6.25p | 5.80p | 6.00p | 1307877 |
15/11/2018 | 6.30p | 6.34p | 6.20p | 6.25p | 809332 |
14/11/2018 | 6.35p | 6.45p | 6.20p | 6.30p | 458999 |
*Close Price adjusted for both dividends and splits