Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2018 | 1.25p | 1.30p | 1.20p | 1.25p | 3674089 |
20/11/2018 | 1.30p | 1.32p | 1.24p | 1.25p | 8818016 |
19/11/2018 | 1.35p | 1.35p | 1.27p | 1.30p | 3475523 |
16/11/2018 | 1.33p | 1.36p | 1.31p | 1.35p | 1746058 |
15/11/2018 | 1.30p | 1.35p | 1.30p | 1.35p | 1046985 |
14/11/2018 | 1.35p | 1.35p | 1.29p | 1.33p | 9121670 |
13/11/2018 | 1.40p | 1.42p | 1.33p | 1.35p | 2537904 |
12/11/2018 | 1.45p | 1.47p | 1.40p | 1.40p | 957161 |
09/11/2018 | 1.45p | 1.48p | 1.42p | 1.45p | 1309120 |
08/11/2018 | 1.55p | 1.55p | 1.41p | 1.45p | 5162468 |
07/11/2018 | 1.55p | 1.55p | 1.51p | 1.55p | 1779058 |
06/11/2018 | 1.55p | 1.57p | 1.52p | 1.55p | 5602430 |
05/11/2018 | 1.55p | 1.60p | 1.51p | 1.55p | 6890649 |
02/11/2018 | 1.45p | 1.59p | 1.45p | 1.55p | 3498971 |
01/11/2018 | 1.45p | 1.49p | 1.39p | 1.45p | 636689 |
31/10/2018 | 1.43p | 1.49p | 1.40p | 1.45p | 3597581 |
30/10/2018 | 1.35p | 1.43p | 1.35p | 1.43p | 1317588 |
29/10/2018 | 1.35p | 1.40p | 1.35p | 1.38p | 921585 |
26/10/2018 | 1.35p | 1.39p | 1.33p | 1.38p | 6570046 |
25/10/2018 | 1.35p | 1.40p | 1.30p | 1.35p | 5925273 |
24/10/2018 | 1.40p | 1.42p | 1.31p | 1.35p | 7545866 |
23/10/2018 | 1.45p | 1.45p | 1.35p | 1.40p | 3135392 |
22/10/2018 | 1.40p | 1.48p | 1.38p | 1.45p | 6983900 |
19/10/2018 | 1.43p | 1.44p | 1.35p | 1.40p | 5851986 |
18/10/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 123642 |
17/10/2018 | 1.45p | 1.46p | 1.40p | 1.43p | 2509532 |
16/10/2018 | 1.38p | 1.48p | 1.37p | 1.45p | 2906762 |
15/10/2018 | 1.35p | 1.40p | 1.33p | 1.38p | 4493348 |
12/10/2018 | 1.35p | 1.39p | 1.33p | 1.35p | 1281963 |
11/10/2018 | 1.43p | 1.43p | 1.31p | 1.35p | 5831725 |
10/10/2018 | 1.48p | 1.49p | 1.40p | 1.45p | 3874509 |
09/10/2018 | 1.48p | 1.58p | 1.45p | 1.48p | 3782390 |
08/10/2018 | 1.55p | 1.60p | 1.46p | 1.48p | 6178772 |
05/10/2018 | 1.55p | 1.57p | 1.52p | 1.55p | 2287687 |
04/10/2018 | 1.55p | 1.58p | 1.53p | 1.55p | 1585334 |
03/10/2018 | 1.55p | 1.59p | 1.48p | 1.58p | 6760132 |
02/10/2018 | 1.48p | 1.52p | 1.43p | 1.45p | 4132480 |
01/10/2018 | 1.50p | 1.51p | 1.45p | 1.48p | 5984226 |
28/09/2018 | 1.50p | 1.53p | 1.46p | 1.50p | 2464939 |
27/09/2018 | 1.48p | 1.54p | 1.46p | 1.50p | 3291145 |
26/09/2018 | 1.48p | 1.54p | 1.45p | 1.48p | 3640059 |
25/09/2018 | 1.53p | 1.53p | 1.46p | 1.48p | 3286152 |
24/09/2018 | 1.58p | 1.58p | 1.50p | 1.53p | 1875197 |
21/09/2018 | 1.53p | 1.58p | 1.51p | 1.55p | 7088810 |
20/09/2018 | 1.63p | 1.68p | 1.47p | 1.53p | 9012867 |
19/09/2018 | 1.60p | 1.78p | 1.55p | 1.63p | 13902400 |
18/09/2018 | 1.48p | 1.57p | 1.42p | 1.55p | 5281334 |
17/09/2018 | 1.55p | 1.55p | 1.47p | 1.48p | 1568031 |
14/09/2018 | 1.53p | 1.60p | 1.50p | 1.55p | 1837528 |
13/09/2018 | 1.58p | 1.61p | 1.50p | 1.53p | 7284860 |
12/09/2018 | 1.63p | 1.70p | 1.57p | 1.60p | 4077695 |
11/09/2018 | 1.45p | 1.70p | 1.43p | 1.65p | 6983860 |
10/09/2018 | 1.50p | 1.52p | 1.42p | 1.45p | 3180989 |
07/09/2018 | 1.30p | 1.57p | 1.26p | 1.50p | 10924808 |
06/09/2018 | 1.35p | 1.35p | 1.30p | 1.30p | 4656318 |
05/09/2018 | 1.35p | 1.40p | 1.34p | 1.35p | 237014 |
04/09/2018 | 1.35p | 1.40p | 1.35p | 1.35p | 1813020 |
03/09/2018 | 1.33p | 1.39p | 1.33p | 1.35p | 1149812 |
31/08/2018 | 1.40p | 1.42p | 1.30p | 1.33p | 3354034 |
30/08/2018 | 1.40p | 1.42p | 1.36p | 1.40p | 571836 |
29/08/2018 | 1.38p | 1.45p | 1.36p | 1.40p | 6978351 |
28/08/2018 | 1.38p | 1.41p | 1.33p | 1.38p | 1815458 |
24/08/2018 | 1.40p | 1.40p | 1.31p | 1.38p | 3309055 |
23/08/2018 | 1.38p | 1.45p | 1.33p | 1.40p | 7246677 |
22/08/2018 | 1.50p | 1.55p | 1.33p | 1.38p | 7310764 |
21/08/2018 | 1.15p | 1.39p | 1.14p | 1.35p | 8779547 |
20/08/2018 | 1.18p | 1.20p | 1.10p | 1.15p | 3838722 |
17/08/2018 | 1.18p | 1.21p | 1.15p | 1.20p | 4964932 |
16/08/2018 | 1.20p | 1.22p | 1.17p | 1.20p | 1694901 |
15/08/2018 | 1.20p | 1.23p | 1.15p | 1.20p | 1141680 |
14/08/2018 | 1.18p | 1.20p | 1.15p | 1.20p | 5626047 |
13/08/2018 | 1.25p | 1.25p | 1.17p | 1.18p | 4271516 |
10/08/2018 | 1.25p | 1.27p | 1.21p | 1.25p | 6385281 |
09/08/2018 | 1.13p | 1.27p | 1.13p | 1.25p | 12609994 |
08/08/2018 | 1.25p | 1.25p | 1.13p | 1.13p | 6642514 |
07/08/2018 | 1.25p | 1.25p | 1.19p | 1.25p | 3811662 |
06/08/2018 | 1.20p | 1.30p | 1.18p | 1.25p | 7429635 |
03/08/2018 | 1.28p | 1.28p | 1.16p | 1.20p | 5661589 |
02/08/2018 | 1.30p | 1.33p | 1.23p | 1.28p | 2564082 |
01/08/2018 | 1.28p | 1.34p | 1.28p | 1.30p | 1058619 |
31/07/2018 | 1.28p | 1.30p | 1.25p | 1.30p | 4215520 |
30/07/2018 | 1.25p | 1.30p | 1.22p | 1.28p | 3219937 |
27/07/2018 | 1.25p | 1.29p | 1.23p | 1.25p | 3477022 |
26/07/2018 | 1.25p | 1.29p | 1.24p | 1.25p | 4341790 |
25/07/2018 | 1.28p | 1.28p | 1.23p | 1.25p | 4253496 |
24/07/2018 | 1.28p | 1.30p | 1.26p | 1.28p | 4155414 |
23/07/2018 | 1.28p | 1.33p | 1.27p | 1.28p | 6741510 |
20/07/2018 | 1.30p | 1.33p | 1.28p | 1.28p | 1822808 |
19/07/2018 | 1.30p | 1.35p | 1.29p | 1.30p | 2072640 |
18/07/2018 | 1.35p | 1.35p | 1.28p | 1.30p | 11908782 |
17/07/2018 | 1.35p | 1.38p | 1.32p | 1.35p | 144619 |
16/07/2018 | 1.33p | 1.35p | 1.32p | 1.35p | 966147 |
13/07/2018 | 1.38p | 1.38p | 1.31p | 1.33p | 1905296 |
12/07/2018 | 1.38p | 1.39p | 1.35p | 1.38p | 2538848 |
11/07/2018 | 1.40p | 1.45p | 1.35p | 1.38p | 5347841 |
10/07/2018 | 1.35p | 1.44p | 1.34p | 1.40p | 2447009 |
09/07/2018 | 1.35p | 1.38p | 1.33p | 1.35p | 1130159 |
06/07/2018 | 1.35p | 1.39p | 1.30p | 1.35p | 3723383 |
05/07/2018 | 1.30p | 1.35p | 1.27p | 1.35p | 2411703 |
04/07/2018 | 1.33p | 1.33p | 1.27p | 1.30p | 3271976 |
03/07/2018 | 1.35p | 1.35p | 1.31p | 1.33p | 3712558 |
02/07/2018 | 1.35p | 1.39p | 1.33p | 1.35p | 2174265 |
29/06/2018 | 1.38p | 1.38p | 1.31p | 1.35p | 9481331 |
28/06/2018 | 1.45p | 1.45p | 1.36p | 1.38p | 3835370 |
27/06/2018 | 1.43p | 1.46p | 1.42p | 1.45p | 761478 |
26/06/2018 | 1.50p | 1.50p | 1.42p | 1.43p | 3578986 |
25/06/2018 | 1.45p | 1.50p | 1.43p | 1.50p | 3441149 |
22/06/2018 | 1.50p | 1.50p | 1.36p | 1.45p | 16337296 |
21/06/2018 | 1.55p | 1.55p | 1.44p | 1.50p | 6353970 |
20/06/2018 | 1.53p | 1.60p | 1.53p | 1.55p | 4197952 |
19/06/2018 | 1.65p | 1.67p | 1.46p | 1.53p | 16377442 |
18/06/2018 | 1.70p | 1.73p | 1.62p | 1.65p | 2739924 |
15/06/2018 | 1.65p | 1.80p | 1.62p | 1.70p | 10594701 |
14/06/2018 | 1.63p | 1.70p | 1.63p | 1.65p | 3152703 |
13/06/2018 | 1.65p | 1.70p | 1.60p | 1.63p | 5455993 |
12/06/2018 | 1.65p | 1.70p | 1.63p | 1.65p | 2046002 |
11/06/2018 | 1.65p | 1.67p | 1.62p | 1.65p | 4000964 |
08/06/2018 | 1.68p | 1.69p | 1.61p | 1.65p | 4950862 |
07/06/2018 | 1.63p | 1.73p | 1.63p | 1.68p | 8015999 |
06/06/2018 | 1.50p | 1.65p | 1.50p | 1.63p | 9119733 |
05/06/2018 | 1.50p | 1.54p | 1.45p | 1.50p | 4994362 |
04/06/2018 | 1.43p | 1.58p | 1.40p | 1.53p | 4397875 |
01/06/2018 | 1.40p | 1.45p | 1.31p | 1.45p | 7883493 |
31/05/2018 | 1.28p | 1.45p | 1.27p | 1.40p | 13854720 |
30/05/2018 | 1.35p | 1.38p | 1.17p | 1.28p | 22769412 |
29/05/2018 | 1.48p | 1.48p | 1.31p | 1.35p | 14569747 |
25/05/2018 | 1.53p | 1.55p | 1.47p | 1.48p | 7897083 |
24/05/2018 | 1.53p | 1.59p | 1.51p | 1.53p | 7817488 |
23/05/2018 | 1.60p | 1.69p | 1.53p | 1.53p | 5153529 |
22/05/2018 | 1.55p | 1.59p | 1.52p | 1.55p | 2713023 |
21/05/2018 | 1.58p | 1.59p | 1.52p | 1.55p | 2134066 |
18/05/2018 | 1.58p | 1.62p | 1.50p | 1.58p | 1907161 |
17/05/2018 | 1.53p | 1.60p | 1.53p | 1.58p | 3510012 |
16/05/2018 | 1.50p | 1.55p | 1.49p | 1.53p | 3150785 |
15/05/2018 | 1.60p | 1.60p | 1.46p | 1.50p | 5976161 |
14/05/2018 | 1.63p | 1.64p | 1.55p | 1.58p | 6407603 |
11/05/2018 | 1.63p | 1.68p | 1.62p | 1.63p | 2338734 |
10/05/2018 | 1.70p | 1.71p | 1.62p | 1.63p | 2653587 |
09/05/2018 | 1.70p | 1.75p | 1.65p | 1.70p | 4510204 |
08/05/2018 | 1.63p | 1.74p | 1.63p | 1.70p | 1203209 |
04/05/2018 | 1.63p | 1.70p | 1.61p | 1.63p | 2093194 |
03/05/2018 | 1.60p | 1.69p | 1.60p | 1.63p | 3963355 |
02/05/2018 | 1.58p | 1.70p | 1.53p | 1.60p | 13050548 |
01/05/2018 | 1.53p | 1.64p | 1.46p | 1.60p | 15364683 |
30/04/2018 | 1.60p | 1.60p | 1.42p | 1.53p | 27351898 |
27/04/2018 | 1.60p | 1.60p | 1.58p | 1.60p | 308815 |
26/04/2018 | 1.53p | 1.64p | 1.43p | 1.60p | 14961544 |
25/04/2018 | 1.60p | 1.64p | 1.59p | 1.60p | 2343928 |
24/04/2018 | 1.60p | 1.64p | 1.58p | 1.60p | 2178513 |
23/04/2018 | 1.60p | 1.64p | 1.57p | 1.60p | 4004840 |
20/04/2018 | 1.60p | 1.61p | 1.59p | 1.60p | 2830763 |
19/04/2018 | 1.65p | 1.65p | 1.58p | 1.60p | 8199153 |
18/04/2018 | 1.65p | 1.69p | 1.65p | 1.68p | 3035162 |
17/04/2018 | 1.73p | 1.73p | 1.65p | 1.68p | 5501301 |
16/04/2018 | 1.73p | 1.78p | 1.65p | 1.73p | 7769284 |
13/04/2018 | 1.70p | 1.78p | 1.69p | 1.73p | 2013978 |
12/04/2018 | 1.70p | 1.79p | 1.65p | 1.73p | 6668586 |
11/04/2018 | 1.75p | 1.79p | 1.66p | 1.73p | 3736301 |
10/04/2018 | 1.75p | 1.84p | 1.70p | 1.75p | 9732854 |
09/04/2018 | 1.75p | 1.80p | 1.70p | 1.75p | 6050399 |
06/04/2018 | 1.65p | 1.80p | 1.60p | 1.75p | 14227166 |
05/04/2018 | 1.65p | 1.74p | 1.60p | 1.65p | 7872347 |
04/04/2018 | 1.65p | 1.68p | 1.62p | 1.65p | 8375904 |
03/04/2018 | 1.75p | 1.79p | 1.65p | 1.68p | 12502711 |
29/03/2018 | 1.78p | 1.84p | 1.74p | 1.75p | 5039991 |
28/03/2018 | 1.80p | 1.83p | 1.70p | 1.78p | 9574245 |
27/03/2018 | 1.98p | 1.98p | 1.76p | 1.80p | 13033348 |
26/03/2018 | 1.75p | 1.95p | 1.74p | 1.93p | 8960570 |
23/03/2018 | 1.83p | 1.87p | 1.71p | 1.75p | 10152492 |
22/03/2018 | 1.78p | 1.88p | 1.75p | 1.83p | 3952334 |
21/03/2018 | 1.85p | 1.90p | 1.73p | 1.78p | 15354027 |
20/03/2018 | 1.95p | 2.02p | 1.86p | 1.88p | 11259405 |
19/03/2018 | 1.98p | 1.99p | 1.88p | 1.88p | 3812519 |
16/03/2018 | 2.00p | 2.01p | 1.95p | 1.98p | 2349039 |
15/03/2018 | 2.05p | 2.05p | 1.96p | 2.00p | 1444787 |
14/03/2018 | 1.91p | 2.05p | 1.91p | 2.05p | 5690872 |
13/03/2018 | 2.00p | 2.00p | 1.91p | 1.91p | 6139915 |
12/03/2018 | 2.00p | 2.01p | 1.96p | 2.00p | 3590168 |
09/03/2018 | 2.03p | 2.05p | 2.00p | 2.00p | 3060708 |
08/03/2018 | 2.08p | 2.08p | 2.01p | 2.03p | 2405991 |
07/03/2018 | 2.05p | 2.15p | 2.03p | 2.10p | 3003332 |
06/03/2018 | 2.10p | 2.15p | 2.01p | 2.05p | 8966557 |
05/03/2018 | 2.05p | 2.14p | 2.04p | 2.10p | 8267056 |
02/03/2018 | 1.98p | 2.09p | 1.95p | 2.05p | 6440748 |
01/03/2018 | 2.08p | 2.09p | 1.95p | 1.98p | 7129447 |
28/02/2018 | 2.05p | 2.09p | 2.02p | 2.05p | 3047735 |
27/02/2018 | 1.98p | 2.14p | 1.98p | 2.03p | 11314572 |
26/02/2018 | 2.03p | 2.04p | 1.95p | 1.95p | 1453491 |
23/02/2018 | 2.00p | 2.03p | 1.96p | 2.03p | 2051346 |
22/02/2018 | 1.98p | 2.00p | 1.98p | 2.00p | 1493206 |
21/02/2018 | 2.05p | 2.06p | 1.97p | 1.98p | 3394894 |
20/02/2018 | 2.05p | 2.09p | 1.96p | 2.05p | 4067916 |
19/02/2018 | 2.00p | 2.09p | 1.99p | 2.05p | 2359978 |
16/02/2018 | 2.00p | 2.03p | 1.98p | 2.00p | 3173291 |
15/02/2018 | 1.98p | 2.03p | 1.95p | 2.00p | 2663612 |
14/02/2018 | 2.00p | 2.01p | 1.96p | 1.98p | 1619857 |
13/02/2018 | 2.00p | 2.05p | 1.97p | 2.00p | 2242711 |
12/02/2018 | 2.08p | 2.10p | 1.96p | 2.00p | 6477703 |
09/02/2018 | 2.05p | 2.30p | 1.95p | 2.08p | 13942692 |
08/02/2018 | 2.05p | 2.14p | 2.02p | 2.05p | 3084264 |
*Close Price adjusted for both dividends and splits