Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/05/2018 | 1.16p | 1.18p | 1.16p | 1.16p | 6690 |
03/05/2018 | 1.16p | 1.18p | 1.16p | 1.16p | 12000 |
02/05/2018 | 1.16p | 1.18p | 1.16p | 1.16p | 3000 |
01/05/2018 | 1.16p | 1.16p | 1.16p | 1.16p | 0 |
30/04/2018 | 1.16p | 1.16p | 1.16p | 1.16p | 0 |
27/04/2018 | 1.16p | 1.17p | 1.16p | 1.16p | 45758 |
26/04/2018 | 1.15p | 1.17p | 1.15p | 1.16p | 958 |
25/04/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
24/04/2018 | 1.15p | 1.17p | 1.15p | 1.15p | 15000 |
23/04/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
20/04/2018 | 1.15p | 1.17p | 1.15p | 1.15p | 2496 |
19/04/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
18/04/2018 | 1.15p | 1.21p | 1.15p | 1.15p | 2364 |
17/04/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 8693 |
16/04/2018 | 1.16p | 1.17p | 1.15p | 1.15p | 2597 |
13/04/2018 | 1.15p | 1.16p | 1.15p | 1.16p | 10000 |
12/04/2018 | 1.15p | 1.17p | 1.16p | 1.16p | 0 |
11/04/2018 | 1.16p | 1.17p | 1.15p | 1.17p | 19340 |
10/04/2018 | 1.15p | 1.16p | 1.15p | 1.16p | 12012 |
09/04/2018 | 1.15p | 1.17p | 1.15p | 1.17p | 82632 |
06/04/2018 | 1.15p | 1.16p | 1.16p | 1.16p | 0 |
05/04/2018 | 1.15p | 1.16p | 1.16p | 1.16p | 0 |
04/04/2018 | 1.15p | 1.17p | 1.15p | 1.16p | 40464 |
03/04/2018 | 1.15p | 1.17p | 1.15p | 1.16p | 16190 |
29/03/2018 | 1.15p | 1.16p | 1.15p | 1.16p | 10500 |
28/03/2018 | 1.14p | 1.16p | 1.13p | 1.15p | 56633 |
27/03/2018 | 1.12p | 1.16p | 1.12p | 1.14p | 36372 |
26/03/2018 | 1.12p | 1.14p | 1.10p | 1.12p | 24721 |
23/03/2018 | 1.12p | 1.14p | 1.10p | 1.12p | 33750 |
22/03/2018 | 1.11p | 1.14p | 1.10p | 1.12p | 5920 |
21/03/2018 | 1.11p | 1.12p | 1.10p | 1.11p | 11522 |
20/03/2018 | 1.11p | 1.12p | 1.10p | 1.11p | 29536 |
19/03/2018 | 1.11p | 1.12p | 1.10p | 1.11p | 24757 |
16/03/2018 | 1.11p | 1.11p | 1.10p | 1.11p | 2216294 |
15/03/2018 | 1.11p | 1.11p | 1.10p | 1.11p | 2003562 |
14/03/2018 | 1.11p | 1.11p | 1.11p | 1.11p | 1409250 |
13/03/2018 | 1.13p | 1.14p | 1.05p | 1.11p | 37496 |
12/03/2018 | 1.14p | 1.14p | 1.13p | 1.13p | 14000 |
09/03/2018 | 1.14p | 1.14p | 1.14p | 1.14p | 0 |
08/03/2018 | 1.15p | 1.14p | 1.14p | 1.14p | 0 |
07/03/2018 | 1.14p | 1.14p | 1.14p | 1.14p | 0 |
06/03/2018 | 1.15p | 1.15p | 1.14p | 1.14p | 24100 |
05/03/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
02/03/2018 | 1.15p | 1.16p | 1.15p | 1.15p | 9429 |
01/03/2018 | 1.15p | 1.16p | 1.15p | 1.15p | 5000 |
28/02/2018 | 1.16p | 1.16p | 1.16p | 1.16p | 0 |
27/02/2018 | 1.15p | 1.16p | 1.16p | 1.16p | 0 |
26/02/2018 | 1.15p | 1.16p | 1.16p | 1.16p | 0 |
23/02/2018 | 1.15p | 1.16p | 1.16p | 1.16p | 0 |
22/02/2018 | 1.17p | 1.17p | 1.16p | 1.16p | 527 |
21/02/2018 | 1.17p | 1.17p | 1.17p | 1.17p | 3000 |
20/02/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
19/02/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
16/02/2018 | 1.18p | 1.18p | 1.16p | 1.18p | 2230 |
15/02/2018 | 1.18p | 1.20p | 1.18p | 1.18p | 875 |
14/02/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
13/02/2018 | 1.19p | 1.20p | 1.17p | 1.18p | 28835 |
12/02/2018 | 1.20p | 1.20p | 1.18p | 1.19p | 5000 |
09/02/2018 | 1.20p | 1.20p | 1.18p | 1.18p | 7142 |
08/02/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
07/02/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
06/02/2018 | 1.20p | 1.20p | 1.18p | 1.20p | 16263 |
05/02/2018 | 1.21p | 1.21p | 1.21p | 1.21p | 0 |
02/02/2018 | 1.20p | 1.22p | 1.20p | 1.21p | 16000 |
01/02/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
31/01/2018 | 1.22p | 1.22p | 1.20p | 1.20p | 10000 |
30/01/2018 | 1.22p | 1.22p | 1.20p | 1.22p | 3689 |
29/01/2018 | 1.23p | 1.23p | 1.21p | 1.22p | 8300 |
26/01/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 5408 |
25/01/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 4901 |
24/01/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 12002 |
23/01/2018 | 1.24p | 1.24p | 1.22p | 1.23p | 700 |
22/01/2018 | 1.24p | 1.24p | 1.22p | 1.24p | 20000 |
19/01/2018 | 1.24p | 1.24p | 1.24p | 1.24p | -500 |
18/01/2018 | 1.24p | 1.25p | 1.24p | 1.24p | 7186 |
17/01/2018 | 1.25p | 1.25p | 1.24p | 1.24p | 24690 |
16/01/2018 | 1.25p | 1.26p | 1.24p | 1.25p | 8481 |
15/01/2018 | 1.25p | 1.26p | 1.25p | 1.25p | 374400 |
12/01/2018 | 1.25p | 1.26p | 1.25p | 1.25p | 12942 |
11/01/2018 | 1.25p | 1.26p | 1.25p | 1.25p | 4833 |
10/01/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
09/01/2018 | 1.25p | 1.26p | 1.25p | 1.25p | 13862 |
08/01/2018 | 1.25p | 1.26p | 1.23p | 1.25p | 17428 |
05/01/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
04/01/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
03/01/2018 | 1.26p | 1.28p | 1.25p | 1.25p | 23830 |
02/01/2018 | 1.26p | 1.26p | 1.25p | 1.26p | 0 |
29/12/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
28/12/2017 | 1.25p | 1.27p | 1.22p | 1.25p | 600 |
27/12/2017 | 1.25p | 1.27p | 1.22p | 1.25p | 4679 |
22/12/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
21/12/2017 | 1.24p | 1.25p | 1.23p | 1.25p | 4000 |
20/12/2017 | 1.25p | 1.25p | 1.23p | 1.25p | 3000 |
19/12/2017 | 1.25p | 1.26p | 1.25p | 1.25p | 2649 |
18/12/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
15/12/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
14/12/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
13/12/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
12/12/2017 | 1.25p | 1.26p | 1.25p | 1.25p | 1775 |
11/12/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
08/12/2017 | 1.25p | 1.25p | 1.24p | 1.25p | 0 |
07/12/2017 | 1.25p | 1.25p | 1.24p | 1.24p | 8831 |
06/12/2017 | 1.25p | 1.26p | 1.25p | 1.25p | 890 |
05/12/2017 | 1.25p | 1.26p | 1.25p | 1.25p | 1500 |
04/12/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 700 |
01/12/2017 | 1.26p | 1.27p | 1.25p | 1.25p | 2230 |
30/11/2017 | 1.26p | 1.26p | 1.26p | 1.26p | 0 |
29/11/2017 | 1.26p | 1.26p | 1.26p | 1.26p | -48 |
28/11/2017 | 1.26p | 1.26p | 1.26p | 1.26p | 10048 |
27/11/2017 | 1.28p | 1.27p | 1.26p | 1.26p | 18772 |
24/11/2017 | 1.27p | 1.30p | 1.24p | 1.27p | 11361 |
23/11/2017 | 1.27p | 1.29p | 1.27p | 1.29p | 57000 |
22/11/2017 | 1.18p | 1.29p | 1.18p | 1.26p | 7659 |
21/11/2017 | 1.18p | 1.21p | 1.18p | 1.21p | 1945 |
20/11/2017 | 1.16p | 1.16p | 1.16p | 1.16p | 0 |
17/11/2017 | 1.16p | 1.17p | 1.16p | 1.16p | 155935 |
16/11/2017 | 1.14p | 1.17p | 1.14p | 1.16p | 954 |
15/11/2017 | 1.15p | 1.17p | 1.15p | 1.16p | 1789 |
14/11/2017 | 1.14p | 1.16p | 1.14p | 1.15p | 88 |
13/11/2017 | 1.14p | 1.16p | 1.14p | 1.14p | 3711 |
10/11/2017 | 1.14p | 1.14p | 1.14p | 1.14p | 0 |
09/11/2017 | 1.14p | 1.14p | 1.13p | 1.14p | 20000 |
08/11/2017 | 1.14p | 1.14p | 1.13p | 1.14p | 10325 |
07/11/2017 | 1.14p | 1.14p | 1.12p | 1.14p | 885300 |
06/11/2017 | 1.14p | 1.16p | 1.14p | 1.14p | 5457 |
03/11/2017 | 1.14p | 1.14p | 1.12p | 1.14p | 15218 |
02/11/2017 | 1.13p | 1.14p | 1.12p | 1.14p | 3957 |
01/11/2017 | 1.12p | 1.13p | 1.12p | 1.13p | 6890 |
31/10/2017 | 1.12p | 1.13p | 1.12p | 1.12p | 1000 |
30/10/2017 | 1.12p | 1.13p | 1.12p | 1.12p | 3700 |
27/10/2017 | 1.12p | 1.13p | 1.11p | 1.12p | 16510 |
26/10/2017 | 1.12p | 1.13p | 1.11p | 1.12p | 8207 |
25/10/2017 | 1.12p | 1.13p | 1.12p | 1.12p | 13853 |
24/10/2017 | 1.12p | 1.13p | 1.10p | 1.12p | 37908 |
23/10/2017 | 1.12p | 1.13p | 1.12p | 1.12p | 11000 |
20/10/2017 | 1.12p | 1.13p | 1.10p | 1.12p | 40500 |
19/10/2017 | 1.12p | 1.12p | 1.10p | 1.12p | 49500 |
18/10/2017 | 1.12p | 1.14p | 1.12p | 1.12p | 13771 |
17/10/2017 | 1.11p | 1.13p | 1.11p | 1.12p | 4000 |
16/10/2017 | 1.11p | 1.13p | 1.11p | 1.11p | 4641 |
13/10/2017 | 1.11p | 1.11p | 1.11p | 1.11p | 41054 |
12/10/2017 | 1.12p | 1.12p | 1.11p | 1.11p | 65000 |
11/10/2017 | 1.11p | 1.11p | 1.10p | 1.11p | 7500 |
10/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 1886 |
09/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 29259 |
06/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 55355 |
05/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 5678 |
04/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 12080 |
03/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 26861 |
02/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
29/09/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 477095 |
28/09/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 20495 |
27/09/2017 | 1.10p | 1.10p | 1.09p | 1.10p | 15403 |
26/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 45515 |
25/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 17626 |
22/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 5000 |
21/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 6000 |
20/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 2000 |
19/09/2017 | 1.09p | 1.09p | 1.06p | 1.09p | 10000 |
18/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 2574 |
15/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
14/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 8911 |
13/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 3049 |
12/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
11/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 15000 |
08/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 12500 |
07/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 768500 |
06/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
05/09/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 169000 |
04/09/2017 | 1.08p | 1.09p | 1.08p | 1.09p | 5000 |
01/09/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 41 |
31/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
30/08/2017 | 1.08p | 1.08p | 1.07p | 1.08p | 10000 |
29/08/2017 | 1.09p | 1.09p | 1.07p | 1.07p | 4192 |
25/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
24/08/2017 | 1.09p | 1.09p | 1.07p | 1.09p | 125000 |
23/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 35892 |
22/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 2884 |
21/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 33848 |
18/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 32413 |
17/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 26646 |
16/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
15/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 13830 |
14/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 8836 |
11/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
10/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 65164 |
09/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 12020 |
08/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 18000 |
07/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 1000 |
04/08/2017 | 1.09p | 1.09p | 1.08p | 1.09p | 3500 |
03/08/2017 | 1.10p | 1.10p | 1.08p | 1.08p | 5941 |
02/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
01/08/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 0 |
31/07/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 3000 |
28/07/2017 | 1.09p | 1.09p | 1.09p | 1.09p | 5506 |
27/07/2017 | 1.10p | 1.10p | 1.09p | 1.09p | 14325 |
26/07/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 3193 |
25/07/2017 | 1.09p | 1.10p | 1.09p | 1.10p | 3005 |
24/07/2017 | 1.10p | 1.10p | 1.09p | 1.09p | 5368 |
21/07/2017 | 1.09p | 1.10p | 1.10p | 1.10p | 0 |
*Close Price adjusted for both dividends and splits