Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2017 | 11.88p | 15.25p | 11.88p | 14.38p | 1681916 |
19/04/2017 | 10.38p | 12.00p | 10.38p | 11.75p | 2599875 |
18/04/2017 | 9.75p | 9.80p | 9.50p | 9.75p | 765716 |
13/04/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
12/04/2017 | 9.75p | 9.81p | 9.55p | 9.75p | 55412 |
11/04/2017 | 9.75p | 9.95p | 9.51p | 9.75p | 65612 |
10/04/2017 | 9.75p | 10.00p | 9.56p | 9.75p | 113150 |
07/04/2017 | 9.63p | 9.80p | 9.51p | 9.75p | 355114 |
06/04/2017 | 10.25p | 10.30p | 9.50p | 9.63p | 941640 |
05/04/2017 | 10.50p | 11.00p | 10.00p | 10.25p | 192297 |
04/04/2017 | 10.50p | 10.50p | 10.00p | 10.50p | 604594 |
03/04/2017 | 10.38p | 10.75p | 10.11p | 10.50p | 237438 |
31/03/2017 | 10.50p | 10.50p | 10.11p | 10.38p | 398422 |
30/03/2017 | 10.38p | 10.96p | 10.13p | 10.50p | 265790 |
29/03/2017 | 9.75p | 10.99p | 9.75p | 10.38p | 854720 |
28/03/2017 | 10.13p | 10.50p | 9.75p | 9.75p | 424229 |
27/03/2017 | 9.38p | 10.50p | 9.38p | 10.13p | 338294 |
24/03/2017 | 9.38p | 9.74p | 8.39p | 9.50p | 1056534 |
23/03/2017 | 9.38p | 9.38p | 9.00p | 9.38p | 354684 |
22/03/2017 | 9.38p | 9.38p | 9.15p | 9.38p | 26242 |
21/03/2017 | 9.00p | 9.71p | 9.00p | 9.38p | 94593 |
20/03/2017 | 8.63p | 9.24p | 8.33p | 9.00p | 558369 |
17/03/2017 | 8.13p | 8.49p | 8.13p | 8.38p | 547896 |
16/03/2017 | 8.00p | 8.46p | 8.00p | 8.13p | 100605 |
15/03/2017 | 8.25p | 8.25p | 7.50p | 8.00p | 1442762 |
14/03/2017 | 8.50p | 8.50p | 8.01p | 8.25p | 12853 |
13/03/2017 | 8.50p | 8.67p | 8.00p | 8.50p | 162205 |
10/03/2017 | 8.50p | 8.50p | 8.13p | 8.50p | 77707 |
09/03/2017 | 8.63p | 9.44p | 8.25p | 8.50p | 690830 |
08/03/2017 | 8.75p | 8.75p | 8.11p | 8.13p | 457798 |
07/03/2017 | 9.13p | 9.15p | 8.50p | 8.75p | 94321 |
06/03/2017 | 9.25p | 9.25p | 9.00p | 9.13p | 155316 |
03/03/2017 | 9.63p | 9.85p | 9.01p | 9.25p | 636945 |
02/03/2017 | 9.88p | 10.00p | 9.75p | 9.75p | 474430 |
01/03/2017 | 9.75p | 9.93p | 9.61p | 9.75p | 87353 |
28/02/2017 | 9.75p | 9.95p | 9.63p | 9.75p | 158344 |
27/02/2017 | 9.75p | 9.75p | 9.55p | 9.75p | 23386 |
24/02/2017 | 9.75p | 9.75p | 9.57p | 9.75p | 67097 |
23/02/2017 | 9.75p | 9.90p | 9.73p | 9.75p | 96792 |
22/02/2017 | 9.75p | 10.25p | 9.63p | 9.75p | 911346 |
21/02/2017 | 8.75p | 10.40p | 8.75p | 9.75p | 1027849 |
20/02/2017 | 8.75p | 8.95p | 8.71p | 8.75p | 15500 |
17/02/2017 | 8.75p | 8.99p | 8.63p | 8.75p | 152161 |
16/02/2017 | 8.50p | 9.40p | 8.40p | 8.75p | 1034075 |
15/02/2017 | 7.75p | 8.99p | 7.71p | 8.50p | 757471 |
14/02/2017 | 7.25p | 7.99p | 7.25p | 7.75p | 457152 |
13/02/2017 | 7.88p | 7.88p | 6.86p | 7.25p | 717469 |
10/02/2017 | 8.25p | 8.55p | 7.60p | 7.75p | 415080 |
09/02/2017 | 8.88p | 9.06p | 8.00p | 8.25p | 1611645 |
08/02/2017 | 8.00p | 9.00p | 7.73p | 8.88p | 869084 |
07/02/2017 | 7.13p | 8.65p | 7.10p | 8.25p | 1060064 |
06/02/2017 | 6.25p | 7.25p | 6.25p | 7.13p | 418660 |
03/02/2017 | 6.25p | 6.49p | 6.25p | 6.25p | 17242 |
02/02/2017 | 6.25p | 6.49p | 6.17p | 6.25p | 184916 |
01/02/2017 | 5.75p | 6.50p | 5.69p | 6.25p | 429617 |
31/01/2017 | 6.25p | 6.25p | 5.56p | 5.75p | 302924 |
30/01/2017 | 5.75p | 6.40p | 5.12p | 6.13p | 2025452 |
27/01/2017 | 4.63p | 4.74p | 4.62p | 4.63p | 152594 |
26/01/2017 | 4.00p | 4.74p | 3.85p | 4.63p | 235664 |
25/01/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
24/01/2017 | 4.13p | 4.27p | 3.85p | 4.00p | 43723 |
23/01/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
20/01/2017 | 4.13p | 4.27p | 3.91p | 4.13p | 58887 |
19/01/2017 | 4.13p | 4.28p | 3.91p | 4.13p | 127927 |
18/01/2017 | 4.13p | 4.13p | 3.91p | 4.13p | 1067 |
17/01/2017 | 4.13p | 4.24p | 3.80p | 4.13p | 337414 |
16/01/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
13/01/2017 | 4.13p | 4.17p | 3.92p | 4.13p | 354430 |
12/01/2017 | 4.25p | 4.25p | 4.05p | 4.13p | 27000 |
11/01/2017 | 4.25p | 4.46p | 4.25p | 4.25p | 26263 |
10/01/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
09/01/2017 | 4.25p | 4.25p | 4.10p | 4.25p | 23000 |
06/01/2017 | 4.25p | 4.46p | 4.10p | 4.25p | 15815 |
05/01/2017 | 4.25p | 4.46p | 4.10p | 4.25p | 20645 |
04/01/2017 | 4.25p | 4.25p | 4.10p | 4.25p | 15000 |
03/01/2017 | 4.25p | 4.48p | 4.00p | 4.25p | 166049 |
30/12/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
29/12/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
28/12/2016 | 4.38p | 4.38p | 4.25p | 4.25p | 32798 |
23/12/2016 | 4.50p | 4.50p | 4.38p | 4.38p | 1000 |
22/12/2016 | 4.50p | 4.75p | 4.26p | 4.50p | 5006 |
21/12/2016 | 4.63p | 4.80p | 4.29p | 4.50p | 69309 |
20/12/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
19/12/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
16/12/2016 | 4.75p | 4.75p | 4.25p | 4.63p | 68000 |
15/12/2016 | 4.75p | 4.95p | 4.75p | 4.75p | 9595 |
14/12/2016 | 4.75p | 4.84p | 4.75p | 4.75p | 12630 |
13/12/2016 | 4.88p | 4.88p | 4.75p | 4.75p | 40000 |
12/12/2016 | 4.63p | 4.88p | 4.63p | 4.88p | 115000 |
09/12/2016 | 4.38p | 4.63p | 4.38p | 4.63p | 36947 |
08/12/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
07/12/2016 | 4.38p | 4.49p | 4.38p | 4.38p | 3297 |
06/12/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
05/12/2016 | 4.38p | 4.49p | 4.38p | 4.38p | 2000 |
02/12/2016 | 4.38p | 4.38p | 4.32p | 4.38p | 20000 |
01/12/2016 | 4.38p | 4.49p | 4.38p | 4.38p | 3000 |
30/11/2016 | 4.38p | 4.38p | 4.33p | 4.38p | 25000 |
29/11/2016 | 4.38p | 4.40p | 4.38p | 4.38p | 25000 |
28/11/2016 | 4.25p | 4.50p | 4.25p | 4.38p | 102982 |
25/11/2016 | 4.25p | 4.25p | 4.14p | 4.25p | 3562 |
24/11/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
23/11/2016 | 4.25p | 4.49p | 4.25p | 4.25p | 4705 |
22/11/2016 | 4.25p | 4.49p | 4.25p | 4.25p | 1625 |
21/11/2016 | 4.13p | 4.38p | 4.13p | 4.25p | 44888 |
18/11/2016 | 4.13p | 4.50p | 4.13p | 4.13p | 0 |
17/11/2016 | 4.00p | 4.25p | 4.00p | 4.13p | 50000 |
16/11/2016 | 4.00p | 4.00p | 3.80p | 4.00p | 2400 |
15/11/2016 | 4.00p | 4.00p | 3.80p | 4.00p | 7875 |
14/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
11/11/2016 | 4.00p | 4.24p | 3.80p | 4.00p | 17975 |
10/11/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
09/11/2016 | 3.88p | 4.00p | 3.88p | 3.88p | 25000 |
08/11/2016 | 4.13p | 4.38p | 4.13p | 4.13p | 0 |
07/11/2016 | 4.13p | 4.25p | 4.13p | 4.13p | 3493 |
04/11/2016 | 4.25p | 4.25p | 4.07p | 4.13p | 146382 |
03/11/2016 | 4.38p | 4.49p | 4.25p | 4.25p | 157071 |
02/11/2016 | 4.50p | 4.50p | 4.35p | 4.38p | 11000 |
01/11/2016 | 4.50p | 4.50p | 4.35p | 4.50p | 2000 |
31/10/2016 | 4.50p | 4.67p | 4.50p | 4.50p | 11759 |
28/10/2016 | 4.13p | 4.70p | 4.13p | 4.50p | 163043 |
27/10/2016 | 4.13p | 4.42p | 3.78p | 4.13p | 26465 |
26/10/2016 | 4.38p | 4.38p | 4.13p | 4.13p | 50000 |
25/10/2016 | 4.38p | 4.50p | 4.26p | 4.38p | 50875 |
24/10/2016 | 4.25p | 4.43p | 4.25p | 4.38p | 112782 |
21/10/2016 | 4.25p | 4.25p | 4.05p | 4.25p | 17500 |
20/10/2016 | 4.13p | 4.40p | 4.13p | 4.25p | 27137 |
19/10/2016 | 4.00p | 4.24p | 4.00p | 4.13p | 11581 |
18/10/2016 | 4.00p | 4.24p | 4.00p | 4.00p | 82457 |
17/10/2016 | 3.88p | 4.25p | 3.88p | 4.00p | 103283 |
14/10/2016 | 4.50p | 4.50p | 3.80p | 4.13p | 268067 |
13/10/2016 | 4.75p | 4.75p | 4.09p | 4.50p | 15023 |
12/10/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
11/10/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
10/10/2016 | 4.75p | 4.75p | 4.51p | 4.75p | 44000 |
07/10/2016 | 4.75p | 4.75p | 4.56p | 4.75p | 39960 |
06/10/2016 | 4.75p | 4.99p | 4.75p | 4.75p | 8126 |
05/10/2016 | 4.75p | 4.99p | 4.75p | 4.75p | 3006 |
04/10/2016 | 4.75p | 4.99p | 4.70p | 4.75p | 61780 |
03/10/2016 | 4.75p | 4.99p | 4.56p | 4.75p | 6000 |
30/09/2016 | 4.75p | 4.99p | 4.75p | 4.75p | 196507 |
29/09/2016 | 4.88p | 4.88p | 4.51p | 4.75p | 99993 |
28/09/2016 | 4.75p | 4.99p | 4.75p | 4.88p | 752262 |
27/09/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
26/09/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
23/09/2016 | 4.50p | 4.50p | 4.30p | 4.50p | 74300 |
22/09/2016 | 4.63p | 4.63p | 4.50p | 4.50p | 57911 |
21/09/2016 | 4.38p | 4.70p | 4.30p | 4.63p | 101458 |
20/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
19/09/2016 | 4.38p | 4.38p | 4.33p | 4.38p | 34000 |
16/09/2016 | 4.25p | 4.49p | 4.25p | 4.38p | 20409 |
15/09/2016 | 4.25p | 4.49p | 4.25p | 4.25p | 4410 |
14/09/2016 | 4.25p | 4.49p | 4.25p | 4.25p | 4000 |
13/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
12/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
09/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
08/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
07/09/2016 | 4.13p | 4.50p | 4.13p | 4.25p | 100000 |
06/09/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
05/09/2016 | 4.13p | 4.13p | 4.10p | 4.13p | 2708 |
02/09/2016 | 4.13p | 4.24p | 4.10p | 4.13p | 20000 |
01/09/2016 | 4.13p | 4.19p | 4.13p | 4.13p | 25000 |
31/08/2016 | 4.25p | 4.37p | 3.76p | 4.13p | 232374 |
30/08/2016 | 4.25p | 4.40p | 4.01p | 4.25p | 127886 |
26/08/2016 | 4.13p | 4.25p | 4.13p | 4.25p | 0 |
25/08/2016 | 4.13p | 4.24p | 4.13p | 4.13p | 11000 |
24/08/2016 | 4.25p | 4.25p | 4.01p | 4.13p | 11000 |
23/08/2016 | 4.13p | 4.38p | 4.10p | 4.25p | 298119 |
22/08/2016 | 4.25p | 4.25p | 4.01p | 4.13p | 66665 |
19/08/2016 | 4.25p | 4.35p | 4.00p | 4.25p | 303200 |
18/08/2016 | 4.38p | 4.38p | 4.08p | 4.25p | 60000 |
17/08/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
16/08/2016 | 4.38p | 4.50p | 4.38p | 4.38p | 13333 |
15/08/2016 | 4.38p | 4.60p | 4.10p | 4.38p | 24784 |
12/08/2016 | 4.63p | 4.69p | 4.31p | 4.38p | 58054 |
11/08/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
10/08/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
09/08/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 50000 |
08/08/2016 | 4.63p | 4.70p | 4.25p | 4.63p | 137847 |
05/08/2016 | 4.50p | 4.63p | 4.50p | 4.63p | 45000 |
04/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
03/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
02/08/2016 | 4.75p | 4.75p | 4.00p | 4.25p | 296755 |
01/08/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
29/07/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
28/07/2016 | 4.75p | 4.87p | 4.55p | 4.75p | 80225 |
27/07/2016 | 4.75p | 4.75p | 4.48p | 4.75p | 62176 |
26/07/2016 | 5.13p | 5.13p | 4.58p | 4.75p | 52500 |
25/07/2016 | 5.25p | 5.25p | 5.00p | 5.13p | 15714 |
22/07/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
21/07/2016 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
20/07/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 60000 |
19/07/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
18/07/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
15/07/2016 | 5.38p | 5.38p | 5.20p | 5.25p | 106974 |
14/07/2016 | 5.38p | 5.38p | 5.35p | 5.38p | 30692 |
13/07/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
12/07/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
11/07/2016 | 5.38p | 5.50p | 5.25p | 5.38p | 388422 |
08/07/2016 | 5.50p | 5.50p | 5.35p | 5.38p | 48160 |
07/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
*Close Price adjusted for both dividends and splits