Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
07/02/2018 | 1.98p | 2.14p | 1.93p | 2.08p | 4666137 |
06/02/2018 | 2.01p | 2.05p | 1.82p | 1.98p | 8980757 |
05/02/2018 | 2.05p | 2.05p | 1.97p | 2.03p | 3595437 |
02/02/2018 | 2.03p | 2.08p | 2.01p | 2.05p | 2332177 |
01/02/2018 | 2.03p | 2.07p | 1.95p | 2.03p | 4162205 |
31/01/2018 | 2.08p | 2.08p | 2.00p | 2.03p | 10115114 |
30/01/2018 | 2.00p | 2.14p | 2.00p | 2.08p | 6675920 |
29/01/2018 | 2.10p | 2.13p | 2.02p | 2.05p | 4217498 |
26/01/2018 | 2.10p | 2.15p | 2.10p | 2.10p | 3217991 |
25/01/2018 | 2.03p | 2.15p | 2.03p | 2.10p | 5953914 |
24/01/2018 | 2.08p | 2.09p | 1.98p | 2.05p | 7720417 |
23/01/2018 | 2.05p | 2.10p | 1.97p | 2.05p | 9750943 |
22/01/2018 | 2.05p | 2.08p | 1.96p | 2.05p | 7888976 |
19/01/2018 | 2.10p | 2.15p | 2.01p | 2.05p | 6092542 |
18/01/2018 | 2.05p | 2.10p | 2.03p | 2.05p | 4448897 |
17/01/2018 | 2.13p | 2.14p | 2.05p | 2.05p | 4005814 |
16/01/2018 | 2.13p | 2.18p | 2.09p | 2.13p | 6362847 |
15/01/2018 | 2.33p | 2.37p | 2.03p | 2.13p | 18166116 |
12/01/2018 | 2.28p | 2.36p | 2.21p | 2.35p | 6521097 |
11/01/2018 | 2.18p | 2.35p | 2.16p | 2.28p | 3917085 |
10/01/2018 | 2.18p | 2.21p | 2.17p | 2.18p | 1951450 |
09/01/2018 | 2.18p | 2.34p | 2.18p | 2.18p | 6471717 |
08/01/2018 | 2.20p | 2.23p | 2.10p | 2.10p | 9533720 |
05/01/2018 | 2.28p | 2.32p | 2.18p | 2.20p | 5351948 |
04/01/2018 | 2.33p | 2.33p | 2.20p | 2.28p | 5055095 |
03/01/2018 | 2.18p | 2.37p | 2.15p | 2.33p | 10729852 |
02/01/2018 | 2.13p | 2.25p | 2.08p | 2.18p | 3001822 |
29/12/2017 | 2.13p | 2.15p | 2.06p | 2.13p | 1234006 |
28/12/2017 | 2.18p | 2.19p | 2.07p | 2.13p | 3693203 |
27/12/2017 | 2.00p | 2.24p | 2.00p | 2.18p | 6062042 |
22/12/2017 | 1.95p | 2.10p | 1.90p | 2.00p | 1190286 |
21/12/2017 | 1.95p | 2.00p | 1.93p | 1.95p | 3590828 |
20/12/2017 | 2.00p | 2.05p | 1.94p | 1.95p | 4494621 |
19/12/2017 | 2.00p | 2.04p | 1.96p | 2.00p | 4008151 |
18/12/2017 | 2.00p | 2.09p | 1.90p | 2.00p | 5790361 |
15/12/2017 | 2.05p | 2.17p | 1.96p | 2.00p | 6068877 |
14/12/2017 | 2.03p | 2.08p | 2.00p | 2.05p | 2841074 |
13/12/2017 | 2.05p | 2.07p | 2.01p | 2.03p | 2824316 |
12/12/2017 | 2.18p | 2.18p | 2.02p | 2.05p | 4381299 |
11/12/2017 | 2.15p | 2.30p | 2.11p | 2.18p | 6374785 |
08/12/2017 | 2.15p | 2.16p | 1.96p | 2.08p | 8073816 |
07/12/2017 | 2.18p | 2.24p | 2.06p | 2.15p | 7972636 |
06/12/2017 | 1.98p | 2.20p | 1.91p | 2.18p | 10629525 |
05/12/2017 | 2.03p | 2.05p | 1.96p | 1.98p | 3291332 |
04/12/2017 | 2.15p | 2.20p | 2.03p | 2.03p | 6269208 |
01/12/2017 | 2.00p | 2.23p | 1.98p | 2.15p | 7725143 |
30/11/2017 | 1.90p | 2.04p | 1.87p | 2.00p | 8062174 |
29/11/2017 | 1.90p | 1.98p | 1.85p | 1.90p | 5922268 |
28/11/2017 | 1.90p | 1.93p | 1.87p | 1.88p | 3299007 |
27/11/2017 | 1.95p | 1.97p | 1.86p | 1.90p | 5005577 |
24/11/2017 | 1.85p | 2.04p | 1.84p | 1.95p | 12247856 |
23/11/2017 | 1.93p | 1.95p | 1.83p | 1.85p | 12490041 |
22/11/2017 | 1.98p | 1.98p | 1.91p | 1.93p | 7347837 |
21/11/2017 | 2.03p | 2.04p | 1.96p | 1.98p | 7740116 |
20/11/2017 | 2.00p | 2.05p | 1.93p | 2.03p | 10310519 |
17/11/2017 | 2.08p | 2.08p | 1.98p | 2.00p | 10057498 |
16/11/2017 | 2.15p | 2.18p | 2.05p | 2.08p | 7032842 |
15/11/2017 | 2.05p | 2.19p | 2.03p | 2.15p | 6139937 |
14/11/2017 | 2.03p | 2.16p | 2.03p | 2.05p | 10980232 |
13/11/2017 | 2.18p | 2.23p | 2.01p | 2.03p | 6488638 |
10/11/2017 | 2.10p | 2.24p | 2.08p | 2.18p | 15736288 |
09/11/2017 | 2.10p | 2.13p | 2.08p | 2.10p | 4742519 |
08/11/2017 | 2.15p | 2.17p | 2.07p | 2.10p | 9129399 |
07/11/2017 | 2.15p | 2.20p | 2.02p | 2.15p | 14451957 |
06/11/2017 | 2.25p | 2.25p | 2.10p | 2.20p | 12551804 |
03/11/2017 | 2.33p | 2.35p | 2.21p | 2.25p | 17656196 |
02/11/2017 | 2.38p | 2.63p | 2.28p | 2.33p | 33254288 |
01/11/2017 | 2.40p | 2.40p | 2.35p | 2.38p | 6625140 |
31/10/2017 | 2.45p | 2.55p | 2.36p | 2.40p | 19147120 |
30/10/2017 | 2.40p | 2.57p | 2.31p | 2.40p | 19303060 |
27/10/2017 | 2.50p | 2.70p | 2.50p | 2.63p | 7036884 |
26/10/2017 | 2.68p | 2.72p | 2.50p | 2.50p | 4989519 |
25/10/2017 | 2.70p | 2.74p | 2.57p | 2.68p | 10700825 |
24/10/2017 | 2.80p | 2.82p | 2.66p | 2.70p | 10406209 |
23/10/2017 | 2.68p | 3.04p | 2.68p | 2.80p | 15965447 |
20/10/2017 | 2.40p | 2.75p | 2.40p | 2.73p | 17799234 |
19/10/2017 | 2.38p | 2.45p | 2.34p | 2.40p | 6688338 |
18/10/2017 | 2.30p | 2.44p | 2.25p | 2.38p | 9073577 |
17/10/2017 | 2.35p | 2.35p | 2.22p | 2.30p | 7494225 |
16/10/2017 | 2.35p | 2.56p | 2.31p | 2.35p | 9389444 |
13/10/2017 | 2.20p | 2.38p | 2.20p | 2.35p | 9310957 |
12/10/2017 | 2.23p | 2.23p | 2.18p | 2.20p | 5249392 |
11/10/2017 | 2.35p | 2.35p | 2.23p | 2.23p | 7992563 |
10/10/2017 | 2.28p | 2.45p | 2.13p | 2.35p | 26259270 |
09/10/2017 | 2.13p | 2.18p | 2.13p | 2.13p | 2811254 |
06/10/2017 | 2.08p | 2.13p | 2.08p | 2.13p | 5030833 |
05/10/2017 | 2.08p | 2.08p | 2.08p | 2.08p | 4247079 |
04/10/2017 | 2.03p | 2.08p | 2.00p | 2.08p | 8064684 |
03/10/2017 | 2.05p | 2.08p | 2.03p | 2.03p | 7506970 |
02/10/2017 | 2.18p | 2.18p | 2.05p | 2.08p | 6724072 |
29/09/2017 | 1.98p | 2.28p | 1.98p | 2.18p | 26451766 |
28/09/2017 | 1.95p | 1.98p | 1.95p | 1.98p | 4749964 |
27/09/2017 | 2.03p | 2.03p | 1.95p | 1.95p | 8967891 |
26/09/2017 | 2.08p | 2.05p | 1.98p | 2.03p | 6139399 |
25/09/2017 | 2.03p | 2.08p | 2.00p | 2.05p | 5067645 |
22/09/2017 | 2.00p | 2.08p | 2.00p | 2.03p | 3987643 |
21/09/2017 | 2.08p | 2.08p | 2.00p | 2.00p | 11531615 |
20/09/2017 | 1.90p | 2.13p | 1.90p | 2.08p | 10714841 |
19/09/2017 | 1.90p | 1.93p | 1.90p | 1.90p | 4249292 |
18/09/2017 | 1.95p | 1.95p | 1.93p | 1.93p | 3602835 |
15/09/2017 | 1.98p | 1.98p | 1.93p | 1.95p | 7332477 |
14/09/2017 | 1.98p | 1.98p | 1.95p | 1.98p | 13472150 |
13/09/2017 | 1.95p | 1.98p | 1.93p | 1.98p | 6250761 |
12/09/2017 | 2.05p | 2.05p | 1.95p | 1.95p | 7455306 |
11/09/2017 | 2.13p | 2.13p | 2.00p | 2.05p | 7089855 |
08/09/2017 | 2.25p | 2.28p | 2.13p | 2.13p | 11462823 |
07/09/2017 | 2.33p | 2.40p | 2.25p | 2.25p | 12788049 |
06/09/2017 | 2.20p | 2.35p | 2.20p | 2.30p | 10623194 |
05/09/2017 | 2.28p | 2.45p | 2.10p | 2.20p | 32593492 |
04/09/2017 | 2.10p | 2.10p | 2.00p | 2.10p | 290000 |
01/09/2017 | 1.95p | 2.13p | 1.95p | 2.10p | 14818319 |
31/08/2017 | 1.90p | 1.95p | 1.90p | 1.95p | 5868592 |
30/08/2017 | 1.90p | 1.90p | 1.90p | 1.90p | 5082765 |
29/08/2017 | 1.90p | 1.95p | 1.88p | 1.90p | 8227940 |
25/08/2017 | 1.93p | 2.00p | 1.90p | 1.90p | 14955746 |
24/08/2017 | 1.98p | 1.98p | 1.93p | 1.93p | 3506014 |
23/08/2017 | 1.90p | 1.98p | 1.90p | 1.98p | 2777251 |
22/08/2017 | 1.90p | 1.90p | 1.90p | 1.90p | 3072989 |
21/08/2017 | 1.83p | 1.90p | 1.83p | 1.90p | 6904257 |
18/08/2017 | 1.75p | 1.83p | 1.78p | 1.83p | 6564281 |
17/08/2017 | 1.88p | 1.88p | 1.78p | 1.78p | 11672959 |
16/08/2017 | 1.90p | 1.90p | 1.80p | 1.88p | 7932138 |
15/08/2017 | 1.98p | 1.98p | 1.88p | 1.90p | 13521814 |
14/08/2017 | 2.03p | 2.03p | 1.95p | 1.98p | 2198960 |
11/08/2017 | 2.05p | 2.05p | 1.90p | 2.03p | 15327971 |
10/08/2017 | 2.28p | 2.35p | 1.98p | 2.05p | 22884820 |
09/08/2017 | 2.18p | 2.23p | 2.15p | 2.18p | 5679569 |
08/08/2017 | 2.18p | 2.20p | 2.18p | 2.18p | 5526861 |
07/08/2017 | 2.03p | 2.30p | 2.03p | 2.18p | 13779051 |
04/08/2017 | 2.00p | 2.03p | 2.00p | 2.03p | 1860210 |
03/08/2017 | 2.00p | 2.05p | 2.00p | 2.00p | 4492227 |
02/08/2017 | 2.00p | 2.08p | 1.93p | 2.00p | 7739885 |
01/08/2017 | 1.98p | 2.03p | 1.88p | 2.00p | 7445866 |
31/07/2017 | 1.73p | 2.08p | 1.73p | 1.98p | 19654640 |
28/07/2017 | 1.93p | 1.90p | 1.68p | 1.80p | 14402755 |
27/07/2017 | 1.68p | 1.98p | 1.60p | 1.90p | 33864972 |
26/07/2017 | 1.88p | 1.85p | 1.63p | 1.68p | 26165682 |
25/07/2017 | 2.03p | 2.03p | 1.78p | 1.85p | 29199454 |
24/07/2017 | 1.98p | 2.05p | 1.95p | 1.95p | 7250073 |
21/07/2017 | 1.95p | 1.98p | 1.95p | 1.98p | 3079458 |
20/07/2017 | 2.05p | 2.05p | 1.95p | 1.95p | 6254087 |
19/07/2017 | 2.00p | 2.10p | 2.00p | 2.05p | 4190538 |
18/07/2017 | 1.98p | 2.00p | 1.90p | 2.00p | 6635730 |
17/07/2017 | 2.00p | 2.00p | 1.90p | 1.98p | 12661340 |
14/07/2017 | 2.03p | 2.03p | 1.98p | 2.00p | 4679380 |
13/07/2017 | 2.00p | 2.03p | 2.03p | 2.03p | 3795177 |
12/07/2017 | 2.03p | 2.03p | 2.03p | 2.03p | 4381432 |
11/07/2017 | 2.03p | 2.03p | 2.00p | 2.03p | 5983789 |
10/07/2017 | 2.10p | 2.13p | 2.03p | 2.03p | 9105792 |
07/07/2017 | 2.23p | 2.23p | 2.05p | 2.13p | 7539040 |
06/07/2017 | 2.23p | 2.25p | 2.23p | 2.23p | 4950734 |
05/07/2017 | 2.05p | 2.23p | 2.05p | 2.23p | 12827804 |
04/07/2017 | 2.15p | 2.15p | 1.95p | 2.05p | 20551806 |
03/07/2017 | 2.20p | 2.20p | 2.05p | 2.15p | 22576810 |
30/06/2017 | 2.55p | 2.60p | 2.18p | 2.20p | 21441346 |
29/06/2017 | 2.38p | 2.83p | 2.38p | 2.55p | 31502632 |
28/06/2017 | 2.10p | 2.43p | 2.10p | 2.38p | 12892081 |
27/06/2017 | 2.20p | 2.20p | 2.10p | 2.10p | 8386598 |
26/06/2017 | 2.15p | 2.20p | 2.08p | 2.20p | 13941463 |
23/06/2017 | 2.03p | 2.08p | 2.00p | 2.08p | 15685629 |
22/06/2017 | 2.10p | 2.10p | 1.98p | 2.03p | 0 |
21/06/2017 | 2.10p | 2.10p | 2.03p | 2.10p | 0 |
20/06/2017 | 2.20p | 2.25p | 2.10p | 2.10p | 0 |
19/06/2017 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
16/06/2017 | 2.25p | 2.25p | 2.16p | 2.20p | 9998907 |
15/06/2017 | 2.35p | 2.38p | 2.21p | 2.25p | 6555204 |
14/06/2017 | 2.35p | 2.42p | 2.27p | 2.35p | 8557420 |
13/06/2017 | 2.25p | 2.60p | 2.25p | 2.35p | 26201092 |
12/06/2017 | 2.28p | 2.35p | 2.16p | 2.25p | 11722572 |
09/06/2017 | 2.30p | 2.35p | 2.15p | 2.33p | 13629154 |
08/06/2017 | 2.40p | 2.55p | 2.32p | 2.35p | 14310096 |
07/06/2017 | 2.35p | 2.45p | 2.22p | 2.40p | 23344768 |
06/06/2017 | 2.25p | 2.50p | 2.18p | 2.35p | 24361632 |
05/06/2017 | 2.25p | 2.35p | 1.92p | 2.25p | 35697400 |
02/06/2017 | 2.43p | 2.43p | 2.05p | 2.28p | 56770272 |
01/06/2017 | 2.45p | 2.50p | 2.30p | 2.43p | 22258392 |
31/05/2017 | 2.68p | 2.75p | 2.22p | 2.45p | 75358576 |
30/05/2017 | 2.90p | 2.95p | 2.63p | 2.68p | 37176968 |
26/05/2017 | 3.10p | 3.50p | 2.86p | 2.90p | 57924848 |
25/05/2017 | 3.18p | 3.22p | 2.81p | 3.13p | 43046580 |
24/05/2017 | 3.33p | 3.35p | 3.06p | 3.18p | 25071572 |
23/05/2017 | 3.50p | 3.53p | 3.22p | 3.33p | 26373904 |
22/05/2017 | 3.35p | 3.70p | 3.13p | 3.50p | 66753072 |
19/05/2017 | 3.13p | 3.44p | 3.10p | 3.35p | 38476856 |
18/05/2017 | 3.00p | 3.28p | 2.95p | 3.13p | 40586740 |
17/05/2017 | 2.73p | 3.15p | 2.73p | 3.03p | 54120840 |
16/05/2017 | 2.50p | 2.78p | 2.50p | 2.73p | 22072428 |
15/05/2017 | 2.60p | 2.60p | 2.46p | 2.50p | 15015581 |
12/05/2017 | 2.55p | 2.63p | 2.46p | 2.60p | 14902159 |
11/05/2017 | 2.33p | 2.60p | 2.31p | 2.55p | 30765288 |
10/05/2017 | 2.38p | 2.39p | 2.20p | 2.33p | 7405384 |
09/05/2017 | 2.43p | 2.45p | 2.30p | 2.38p | 17021264 |
08/05/2017 | 2.48p | 2.50p | 2.35p | 2.43p | 9460589 |
*Close Price adjusted for both dividends and splits