Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2018 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
01/11/2018 | 2.90p | 3.00p | 2.90p | 2.90p | 6270 |
31/10/2018 | 2.90p | 3.00p | 2.85p | 2.90p | 167278 |
30/10/2018 | 2.85p | 2.90p | 2.85p | 2.90p | 344781 |
29/10/2018 | 2.85p | 2.85p | 2.82p | 2.85p | 10000 |
26/10/2018 | 2.85p | 2.85p | 2.82p | 2.85p | 47061 |
25/10/2018 | 2.85p | 2.90p | 2.85p | 2.85p | 234667 |
24/10/2018 | 2.90p | 2.90p | 2.82p | 2.85p | 117435 |
23/10/2018 | 2.90p | 2.99p | 2.85p | 2.90p | 81722 |
22/10/2018 | 2.90p | 2.95p | 2.81p | 2.90p | 247355 |
19/10/2018 | 2.90p | 2.95p | 2.81p | 2.90p | 65675 |
18/10/2018 | 2.90p | 2.90p | 2.81p | 2.90p | 6250 |
17/10/2018 | 2.90p | 2.95p | 2.90p | 2.90p | 60342 |
16/10/2018 | 2.90p | 2.95p | 2.80p | 2.90p | 1010239 |
15/10/2018 | 3.00p | 3.00p | 2.80p | 2.90p | 382593 |
12/10/2018 | 3.05p | 3.05p | 2.90p | 3.00p | 338674 |
11/10/2018 | 3.15p | 3.15p | 3.00p | 3.05p | 348712 |
10/10/2018 | 3.20p | 3.20p | 3.15p | 3.20p | 83070 |
09/10/2018 | 3.20p | 3.28p | 3.15p | 3.20p | 147001 |
08/10/2018 | 3.20p | 3.28p | 3.15p | 3.20p | 17631 |
05/10/2018 | 3.20p | 3.30p | 3.14p | 3.20p | 91793 |
04/10/2018 | 3.20p | 3.30p | 3.10p | 3.20p | 67464 |
03/10/2018 | 3.20p | 3.20p | 3.14p | 3.20p | 159160 |
02/10/2018 | 3.20p | 3.30p | 3.14p | 3.20p | 20017 |
01/10/2018 | 3.20p | 3.30p | 3.14p | 3.20p | 121121 |
28/09/2018 | 3.20p | 3.30p | 3.13p | 3.20p | 174026 |
27/09/2018 | 3.20p | 3.30p | 3.13p | 3.20p | 125300 |
26/09/2018 | 3.20p | 3.30p | 3.10p | 3.10p | 679323 |
25/09/2018 | 3.25p | 3.25p | 3.13p | 3.20p | 155739 |
24/09/2018 | 3.30p | 3.40p | 3.12p | 3.25p | 307053 |
21/09/2018 | 3.30p | 3.32p | 3.18p | 3.30p | 125907 |
20/09/2018 | 3.35p | 3.49p | 3.30p | 3.30p | 749075 |
19/09/2018 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
18/09/2018 | 3.35p | 3.35p | 3.32p | 3.35p | 527680 |
17/09/2018 | 3.20p | 3.50p | 3.20p | 3.35p | 343836 |
14/09/2018 | 3.20p | 3.40p | 3.10p | 3.20p | 150500 |
13/09/2018 | 3.20p | 3.38p | 3.09p | 3.20p | 128616 |
12/09/2018 | 3.25p | 3.25p | 3.20p | 3.20p | 638344 |
11/09/2018 | 3.33p | 3.45p | 3.00p | 3.25p | 1565341 |
10/09/2018 | 3.33p | 3.50p | 3.20p | 3.40p | 907377 |
07/09/2018 | 3.10p | 3.40p | 3.10p | 3.33p | 387102 |
06/09/2018 | 3.05p | 3.20p | 3.03p | 3.10p | 228179 |
05/09/2018 | 3.05p | 3.05p | 3.01p | 3.05p | 455948 |
04/09/2018 | 3.05p | 3.10p | 3.01p | 3.05p | 79875 |
03/09/2018 | 3.05p | 3.09p | 3.03p | 3.05p | 58348 |
31/08/2018 | 3.05p | 3.07p | 3.03p | 3.05p | 198227 |
30/08/2018 | 3.00p | 3.07p | 3.00p | 3.05p | 642705 |
29/08/2018 | 2.88p | 3.10p | 2.88p | 3.00p | 1646799 |
28/08/2018 | 2.75p | 2.75p | 2.71p | 2.75p | 282334 |
24/08/2018 | 2.75p | 2.80p | 2.71p | 2.75p | 969205 |
23/08/2018 | 2.75p | 2.80p | 2.71p | 2.75p | 257200 |
22/08/2018 | 2.85p | 2.85p | 2.70p | 2.75p | 544554 |
21/08/2018 | 2.85p | 2.88p | 2.85p | 2.85p | 11 |
20/08/2018 | 2.85p | 2.85p | 2.80p | 2.85p | 74000 |
17/08/2018 | 2.85p | 2.85p | 2.80p | 2.85p | 108711 |
16/08/2018 | 2.85p | 2.85p | 2.80p | 2.85p | 263777 |
15/08/2018 | 2.85p | 2.87p | 2.84p | 2.85p | 13160 |
14/08/2018 | 2.85p | 2.87p | 2.85p | 2.85p | 26000 |
13/08/2018 | 2.85p | 2.87p | 2.82p | 2.85p | 76560 |
10/08/2018 | 2.85p | 2.87p | 2.80p | 2.85p | 175243 |
09/08/2018 | 2.85p | 2.87p | 2.80p | 2.85p | 119538 |
08/08/2018 | 2.85p | 2.88p | 2.80p | 2.85p | 311438 |
07/08/2018 | 2.85p | 2.88p | 2.80p | 2.85p | 28660 |
06/08/2018 | 2.85p | 2.89p | 2.80p | 2.85p | 375031 |
03/08/2018 | 2.85p | 2.90p | 2.80p | 2.85p | 299324 |
02/08/2018 | 2.88p | 2.90p | 2.85p | 2.85p | 463139 |
01/08/2018 | 2.88p | 2.90p | 2.85p | 2.88p | 188266 |
31/07/2018 | 2.93p | 2.95p | 2.88p | 2.88p | 474 |
30/07/2018 | 2.93p | 3.00p | 2.91p | 2.93p | 259701 |
27/07/2018 | 2.93p | 3.00p | 2.93p | 2.93p | 44726 |
26/07/2018 | 2.88p | 3.00p | 2.86p | 2.93p | 191588 |
25/07/2018 | 2.88p | 2.90p | 2.86p | 2.88p | 195564 |
24/07/2018 | 2.88p | 2.90p | 2.86p | 2.88p | 23202 |
23/07/2018 | 2.88p | 2.89p | 2.85p | 2.88p | 204546 |
20/07/2018 | 2.88p | 2.89p | 2.88p | 2.88p | 34896 |
19/07/2018 | 2.95p | 3.10p | 2.73p | 3.10p | 935210 |
18/07/2018 | 2.95p | 3.00p | 2.91p | 2.95p | 37397 |
17/07/2018 | 2.95p | 2.95p | 2.91p | 2.95p | 172718 |
16/07/2018 | 2.90p | 3.00p | 2.80p | 2.90p | 1253762 |
13/07/2018 | 2.90p | 3.00p | 2.83p | 2.90p | 57201 |
12/07/2018 | 2.90p | 2.97p | 2.90p | 2.90p | 426765 |
11/07/2018 | 2.90p | 2.95p | 2.80p | 2.90p | 579041 |
10/07/2018 | 2.98p | 2.99p | 2.85p | 2.90p | 301264 |
09/07/2018 | 2.98p | 3.00p | 2.90p | 2.98p | 60150 |
06/07/2018 | 2.98p | 3.05p | 2.95p | 2.98p | 178075 |
05/07/2018 | 2.98p | 3.00p | 2.90p | 2.98p | 216527 |
04/07/2018 | 2.98p | 3.05p | 2.90p | 2.98p | 339627 |
03/07/2018 | 2.98p | 2.98p | 2.98p | 2.98p | 0 |
02/07/2018 | 2.98p | 3.05p | 2.97p | 2.98p | 210891 |
29/06/2018 | 2.98p | 3.05p | 2.96p | 2.98p | 356774 |
28/06/2018 | 2.98p | 3.05p | 2.96p | 2.98p | 1621563 |
27/06/2018 | 2.98p | 3.05p | 2.95p | 2.98p | 757460 |
26/06/2018 | 3.03p | 3.05p | 2.90p | 2.98p | 1841796 |
25/06/2018 | 2.83p | 2.85p | 2.76p | 2.83p | 129756 |
22/06/2018 | 2.78p | 2.85p | 2.78p | 2.83p | 548926 |
21/06/2018 | 2.75p | 2.80p | 2.70p | 2.78p | 737080 |
20/06/2018 | 2.85p | 2.85p | 2.70p | 2.75p | 508580 |
19/06/2018 | 2.85p | 2.91p | 2.70p | 2.85p | 879329 |
18/06/2018 | 2.90p | 2.93p | 2.70p | 2.85p | 384955 |
15/06/2018 | 2.90p | 2.93p | 2.80p | 2.90p | 556407 |
14/06/2018 | 2.95p | 2.95p | 2.80p | 2.90p | 160378 |
13/06/2018 | 2.95p | 2.95p | 2.85p | 2.95p | 295274 |
12/06/2018 | 2.95p | 2.96p | 2.90p | 2.95p | 469685 |
11/06/2018 | 2.95p | 2.97p | 2.90p | 2.95p | 130217 |
08/06/2018 | 2.95p | 2.99p | 2.90p | 2.95p | 480584 |
07/06/2018 | 3.10p | 3.15p | 2.95p | 2.95p | 249521 |
06/06/2018 | 3.10p | 3.10p | 3.00p | 3.10p | 300401 |
05/06/2018 | 3.10p | 3.10p | 3.00p | 3.10p | 131172 |
04/06/2018 | 3.10p | 3.10p | 3.00p | 3.10p | 397225 |
01/06/2018 | 3.10p | 3.10p | 3.00p | 3.10p | 202552 |
31/05/2018 | 2.90p | 3.15p | 2.90p | 3.10p | 1718291 |
30/05/2018 | 2.90p | 3.00p | 2.81p | 2.90p | 1685626 |
29/05/2018 | 3.15p | 3.20p | 2.90p | 2.90p | 1746436 |
25/05/2018 | 2.88p | 3.25p | 2.80p | 3.15p | 3030407 |
24/05/2018 | 3.70p | 3.70p | 3.61p | 3.65p | 168407 |
23/05/2018 | 3.70p | 3.78p | 3.60p | 3.70p | 336368 |
22/05/2018 | 3.65p | 3.69p | 3.60p | 3.65p | 96598 |
21/05/2018 | 3.65p | 3.70p | 3.65p | 3.65p | 127302 |
18/05/2018 | 3.65p | 3.70p | 3.60p | 3.65p | 235783 |
17/05/2018 | 3.65p | 3.70p | 3.60p | 3.65p | 26523 |
16/05/2018 | 3.65p | 3.70p | 3.60p | 3.65p | 70115 |
15/05/2018 | 3.65p | 3.70p | 3.65p | 3.65p | 34201 |
14/05/2018 | 3.65p | 3.69p | 3.61p | 3.65p | 184996 |
11/05/2018 | 3.70p | 3.80p | 3.65p | 3.65p | 128964 |
10/05/2018 | 3.73p | 3.73p | 3.70p | 3.70p | 202723 |
09/05/2018 | 3.70p | 3.85p | 3.70p | 3.73p | 305962 |
08/05/2018 | 3.65p | 3.80p | 3.65p | 3.70p | 112029 |
04/05/2018 | 3.70p | 3.75p | 3.66p | 3.70p | 135623 |
03/05/2018 | 3.75p | 3.85p | 3.68p | 3.70p | 158199 |
02/05/2018 | 3.90p | 3.90p | 3.69p | 3.75p | 233089 |
01/05/2018 | 3.90p | 3.93p | 3.80p | 3.90p | 165813 |
30/04/2018 | 3.75p | 3.93p | 3.75p | 3.90p | 831752 |
27/04/2018 | 3.75p | 3.76p | 3.75p | 3.75p | 80422 |
26/04/2018 | 3.75p | 3.90p | 3.75p | 3.75p | 30000 |
25/04/2018 | 3.83p | 3.90p | 3.69p | 3.75p | 248914 |
24/04/2018 | 3.83p | 3.90p | 3.83p | 3.83p | 25519 |
23/04/2018 | 3.73p | 3.90p | 3.73p | 3.83p | 611059 |
20/04/2018 | 3.73p | 3.82p | 3.73p | 3.73p | 119100 |
19/04/2018 | 3.73p | 3.73p | 3.73p | 3.73p | 450000 |
18/04/2018 | 3.73p | 3.80p | 3.68p | 3.73p | 39684 |
17/04/2018 | 3.73p | 3.73p | 3.68p | 3.73p | 37800 |
16/04/2018 | 3.73p | 3.74p | 3.66p | 3.73p | 33958 |
13/04/2018 | 3.73p | 3.85p | 3.65p | 3.73p | 180964 |
12/04/2018 | 3.73p | 3.73p | 3.60p | 3.73p | 214875 |
11/04/2018 | 3.73p | 3.73p | 3.72p | 3.73p | 7635 |
10/04/2018 | 3.73p | 3.73p | 3.60p | 3.73p | 142703 |
09/04/2018 | 3.73p | 3.73p | 3.63p | 3.73p | 364408 |
06/04/2018 | 3.55p | 3.73p | 3.55p | 3.73p | 263996 |
05/04/2018 | 3.60p | 3.60p | 3.54p | 3.55p | 381352 |
04/04/2018 | 3.73p | 3.75p | 3.55p | 3.60p | 361137 |
03/04/2018 | 3.55p | 3.80p | 3.53p | 3.73p | 443437 |
29/03/2018 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
28/03/2018 | 3.65p | 3.65p | 3.50p | 3.55p | 336276 |
27/03/2018 | 3.65p | 3.72p | 3.65p | 3.65p | 165078 |
26/03/2018 | 3.65p | 3.72p | 3.60p | 3.65p | 261006 |
23/03/2018 | 3.80p | 3.83p | 3.55p | 3.65p | 355847 |
22/03/2018 | 3.85p | 3.92p | 3.76p | 3.80p | 13625 |
21/03/2018 | 3.88p | 3.92p | 3.75p | 3.85p | 284909 |
20/03/2018 | 3.88p | 3.93p | 3.84p | 3.88p | 95000 |
19/03/2018 | 3.75p | 3.88p | 3.75p | 3.88p | 139122 |
16/03/2018 | 3.75p | 3.94p | 3.75p | 3.88p | 400443 |
15/03/2018 | 3.90p | 3.99p | 3.88p | 3.88p | 659291 |
14/03/2018 | 3.80p | 4.00p | 3.80p | 3.90p | 448000 |
13/03/2018 | 3.93p | 3.93p | 3.56p | 3.80p | 990277 |
12/03/2018 | 3.98p | 4.05p | 3.85p | 3.98p | 717035 |
09/03/2018 | 3.98p | 3.99p | 3.87p | 3.98p | 221525 |
08/03/2018 | 3.98p | 4.05p | 3.87p | 3.98p | 113442 |
07/03/2018 | 4.05p | 4.05p | 3.87p | 3.98p | 317270 |
06/03/2018 | 4.05p | 4.25p | 3.85p | 4.05p | 411825 |
05/03/2018 | 4.05p | 4.14p | 3.85p | 4.05p | 774152 |
02/03/2018 | 4.05p | 4.05p | 4.00p | 4.05p | 100000 |
01/03/2018 | 4.05p | 4.05p | 3.85p | 4.05p | 162645 |
28/02/2018 | 3.88p | 4.18p | 3.88p | 4.05p | 766291 |
27/02/2018 | 3.68p | 3.68p | 3.57p | 3.60p | 330000 |
26/02/2018 | 3.68p | 3.82p | 3.62p | 3.68p | 61925 |
23/02/2018 | 3.68p | 3.82p | 3.61p | 3.68p | 5800 |
22/02/2018 | 3.68p | 3.83p | 3.68p | 3.68p | -57000 |
21/02/2018 | 3.55p | 3.74p | 3.55p | 3.68p | 598722 |
20/02/2018 | 3.68p | 3.75p | 3.53p | 3.55p | 71983 |
19/02/2018 | 3.48p | 3.84p | 3.48p | 3.68p | 819662 |
16/02/2018 | 3.43p | 3.50p | 3.35p | 3.43p | 50713 |
15/02/2018 | 3.43p | 3.45p | 3.36p | 3.43p | 117810 |
14/02/2018 | 3.43p | 3.48p | 3.36p | 3.43p | 387723 |
13/02/2018 | 3.43p | 3.43p | 3.35p | 3.43p | 21000 |
12/02/2018 | 3.38p | 3.48p | 3.35p | 3.43p | 273710 |
09/02/2018 | 3.43p | 3.45p | 3.35p | 3.38p | 60841 |
08/02/2018 | 3.43p | 3.45p | 3.36p | 3.43p | 11579 |
07/02/2018 | 3.40p | 3.47p | 3.40p | 3.43p | 252778 |
06/02/2018 | 3.55p | 3.55p | 3.33p | 3.35p | 626824 |
05/02/2018 | 3.58p | 3.58p | 3.50p | 3.55p | 101343 |
02/02/2018 | 3.58p | 3.60p | 3.50p | 3.58p | 181009 |
01/02/2018 | 3.60p | 3.65p | 3.56p | 3.58p | 418857 |
31/01/2018 | 3.60p | 3.65p | 3.55p | 3.60p | 188166 |
30/01/2018 | 3.60p | 3.68p | 3.54p | 3.60p | 134692 |
29/01/2018 | 3.65p | 3.65p | 3.50p | 3.60p | 141494 |
26/01/2018 | 3.70p | 3.70p | 3.60p | 3.65p | 190504 |
25/01/2018 | 3.70p | 3.79p | 3.50p | 3.70p | 331296 |
24/01/2018 | 3.88p | 3.88p | 3.70p | 3.70p | 149970 |
23/01/2018 | 3.88p | 3.94p | 3.88p | 3.88p | 33000 |
22/01/2018 | 3.83p | 3.88p | 3.75p | 3.88p | 238178 |
*Close Price adjusted for both dividends and splits