Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2019 | 8.75p | 9.00p | 8.62p | 9.00p | 36000 |
20/08/2019 | 9.00p | 9.00p | 8.50p | 8.75p | 98185 |
19/08/2019 | 9.00p | 9.00p | 8.75p | 9.00p | 10674 |
16/08/2019 | 9.00p | 9.00p | 8.60p | 9.00p | 5970 |
15/08/2019 | 9.00p | 9.25p | 8.54p | 9.00p | 249817 |
14/08/2019 | 9.50p | 9.50p | 9.00p | 9.00p | 44659 |
13/08/2019 | 9.50p | 9.60p | 9.10p | 9.50p | 95053 |
12/08/2019 | 9.50p | 9.65p | 9.00p | 9.50p | 84386 |
09/08/2019 | 9.50p | 9.50p | 9.40p | 9.50p | 14773 |
08/08/2019 | 9.00p | 9.50p | 8.85p | 9.50p | 31121 |
07/08/2019 | 9.75p | 9.75p | 8.75p | 9.00p | 235777 |
06/08/2019 | 9.75p | 9.80p | 9.51p | 9.75p | 178127 |
05/08/2019 | 10.25p | 10.35p | 9.75p | 9.75p | 47189 |
02/08/2019 | 10.25p | 10.39p | 10.16p | 10.25p | 54572 |
01/08/2019 | 10.50p | 10.50p | 10.25p | 10.25p | 0 |
31/07/2019 | 10.50p | 10.50p | 10.16p | 10.25p | 27356 |
30/07/2019 | 10.25p | 10.90p | 10.01p | 10.25p | 160427 |
29/07/2019 | 10.25p | 10.47p | 10.05p | 10.25p | 100000 |
26/07/2019 | 10.75p | 10.75p | 10.00p | 10.25p | 255180 |
25/07/2019 | 10.75p | 10.75p | 10.53p | 10.75p | 77668 |
24/07/2019 | 11.50p | 12.00p | 10.50p | 10.75p | 425690 |
23/07/2019 | 10.25p | 12.00p | 10.25p | 11.50p | 617278 |
22/07/2019 | 9.50p | 10.50p | 9.25p | 10.25p | 903535 |
19/07/2019 | 7.75p | 10.40p | 7.75p | 9.50p | 1410741 |
18/07/2019 | 7.75p | 7.96p | 7.55p | 7.75p | 197806 |
17/07/2019 | 7.75p | 7.75p | 7.69p | 7.75p | 6700 |
16/07/2019 | 7.85p | 7.96p | 7.51p | 7.75p | 315280 |
15/07/2019 | 7.85p | 8.00p | 7.85p | 7.85p | 23141 |
12/07/2019 | 7.85p | 7.99p | 7.69p | 7.85p | 16236 |
11/07/2019 | 7.85p | 8.00p | 7.50p | 7.85p | 141187 |
10/07/2019 | 7.85p | 8.00p | 7.69p | 7.85p | 61525 |
09/07/2019 | 7.85p | 7.98p | 7.69p | 7.85p | 47503 |
08/07/2019 | 8.25p | 8.25p | 7.55p | 7.85p | 81897 |
05/07/2019 | 8.25p | 8.25p | 7.63p | 8.25p | 161747 |
04/07/2019 | 8.25p | 8.46p | 8.00p | 8.25p | 137513 |
03/07/2019 | 8.75p | 8.78p | 8.10p | 8.25p | 188814 |
02/07/2019 | 8.75p | 8.95p | 8.75p | 8.75p | 113308 |
01/07/2019 | 9.00p | 9.00p | 8.50p | 8.75p | 113355 |
28/06/2019 | 9.00p | 9.18p | 8.55p | 9.00p | 95009 |
27/06/2019 | 9.00p | 9.18p | 8.50p | 9.00p | 207645 |
26/06/2019 | 9.25p | 9.25p | 8.73p | 9.00p | 54104 |
25/06/2019 | 9.25p | 9.25p | 9.20p | 9.25p | 2526 |
24/06/2019 | 9.25p | 9.33p | 8.75p | 9.25p | 116479 |
21/06/2019 | 9.50p | 9.59p | 9.00p | 9.25p | 68719 |
20/06/2019 | 9.50p | 9.67p | 9.00p | 9.50p | 196131 |
19/06/2019 | 9.50p | 9.78p | 9.02p | 9.50p | 276573 |
18/06/2019 | 8.75p | 9.50p | 8.61p | 9.50p | 401294 |
17/06/2019 | 9.00p | 9.25p | 8.66p | 8.75p | 148585 |
14/06/2019 | 9.75p | 9.75p | 8.63p | 9.00p | 437936 |
13/06/2019 | 10.75p | 10.75p | 9.20p | 10.00p | 168020 |
12/06/2019 | 10.75p | 10.75p | 10.50p | 10.75p | 39980 |
11/06/2019 | 10.75p | 11.00p | 10.60p | 10.75p | 289176 |
10/06/2019 | 10.75p | 11.00p | 10.51p | 10.75p | 60056 |
07/06/2019 | 10.75p | 11.00p | 10.50p | 10.75p | 373278 |
06/06/2019 | 11.50p | 11.50p | 10.58p | 10.75p | 76199 |
05/06/2019 | 11.25p | 11.73p | 10.67p | 11.50p | 113885 |
04/06/2019 | 11.00p | 11.40p | 10.67p | 11.00p | 67415 |
03/06/2019 | 10.75p | 11.00p | 10.66p | 11.00p | 75804 |
31/05/2019 | 10.75p | 11.00p | 10.60p | 11.00p | 212210 |
30/05/2019 | 11.50p | 11.50p | 10.60p | 10.75p | 133581 |
29/05/2019 | 11.75p | 11.75p | 11.50p | 11.50p | 98162 |
28/05/2019 | 12.25p | 12.25p | 11.51p | 11.75p | 315247 |
24/05/2019 | 12.00p | 12.74p | 11.64p | 12.25p | 381829 |
23/05/2019 | 11.50p | 12.40p | 11.50p | 12.00p | 670249 |
22/05/2019 | 11.00p | 11.95p | 10.99p | 11.50p | 747465 |
21/05/2019 | 10.25p | 11.48p | 10.10p | 11.00p | 293099 |
20/05/2019 | 10.75p | 10.75p | 10.09p | 10.25p | 180029 |
17/05/2019 | 11.00p | 11.00p | 10.50p | 10.75p | 92548 |
16/05/2019 | 12.25p | 12.25p | 10.65p | 11.00p | 483123 |
15/05/2019 | 11.25p | 13.70p | 11.13p | 12.25p | 1734594 |
14/05/2019 | 10.00p | 11.25p | 9.00p | 11.25p | 1057244 |
13/05/2019 | 10.88p | 11.24p | 9.18p | 10.00p | 1100753 |
10/05/2019 | 7.50p | 13.35p | 7.50p | 10.88p | 5578915 |
09/05/2019 | 7.00p | 7.24p | 7.00p | 7.00p | 23923 |
08/05/2019 | 7.00p | 7.25p | 6.70p | 7.00p | 19008 |
07/05/2019 | 7.00p | 7.30p | 6.70p | 7.00p | 114739 |
03/05/2019 | 7.00p | 8.00p | 6.52p | 7.00p | 297797 |
02/05/2019 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
01/05/2019 | 6.60p | 6.80p | 6.25p | 6.60p | 76434 |
30/04/2019 | 6.60p | 6.80p | 6.36p | 6.60p | 33974 |
29/04/2019 | 6.60p | 6.90p | 6.22p | 6.60p | 51889 |
26/04/2019 | 6.60p | 6.60p | 6.36p | 6.60p | 134618 |
25/04/2019 | 6.60p | 6.90p | 6.51p | 6.60p | 50902 |
24/04/2019 | 6.60p | 6.90p | 6.20p | 6.60p | 259037 |
23/04/2019 | 6.60p | 6.77p | 6.36p | 6.60p | 45100 |
18/04/2019 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
17/04/2019 | 6.60p | 6.85p | 6.35p | 6.60p | 89651 |
16/04/2019 | 6.25p | 6.90p | 6.22p | 6.60p | 292723 |
15/04/2019 | 6.25p | 6.38p | 6.25p | 6.25p | 63649 |
12/04/2019 | 6.25p | 6.25p | 6.13p | 6.25p | 18558 |
11/04/2019 | 6.25p | 6.25p | 6.13p | 6.25p | 37454 |
10/04/2019 | 6.25p | 6.25p | 6.13p | 6.25p | 123034 |
09/04/2019 | 6.25p | 6.40p | 6.25p | 6.25p | 46875 |
08/04/2019 | 6.25p | 6.38p | 6.25p | 6.25p | 13861 |
05/04/2019 | 6.25p | 6.40p | 6.14p | 6.25p | 97313 |
04/04/2019 | 6.25p | 6.45p | 6.14p | 6.25p | 21505 |
03/04/2019 | 6.25p | 6.50p | 6.14p | 6.25p | 63194 |
02/04/2019 | 6.25p | 6.38p | 6.10p | 6.25p | 80431 |
01/04/2019 | 6.25p | 6.38p | 6.10p | 6.25p | 52107 |
29/03/2019 | 6.25p | 6.38p | 6.25p | 6.25p | 24749 |
28/03/2019 | 6.25p | 6.38p | 6.25p | 6.25p | 114592 |
27/03/2019 | 6.25p | 6.36p | 6.01p | 6.25p | 47840 |
26/03/2019 | 6.25p | 6.38p | 6.05p | 6.25p | 67580 |
25/03/2019 | 6.50p | 6.64p | 6.13p | 6.25p | 238501 |
22/03/2019 | 6.50p | 6.51p | 6.15p | 6.50p | 93949 |
21/03/2019 | 6.25p | 6.90p | 6.25p | 6.75p | 978764 |
20/03/2019 | 7.25p | 7.25p | 6.10p | 6.25p | 244981 |
19/03/2019 | 7.00p | 7.49p | 6.75p | 7.25p | 295977 |
18/03/2019 | 6.75p | 7.20p | 6.55p | 7.00p | 419109 |
15/03/2019 | 6.00p | 7.45p | 6.00p | 6.75p | 858968 |
14/03/2019 | 6.00p | 6.00p | 5.61p | 5.75p | 238975 |
13/03/2019 | 5.75p | 6.00p | 5.69p | 6.00p | 155250 |
12/03/2019 | 6.25p | 6.25p | 5.50p | 5.75p | 492380 |
11/03/2019 | 6.25p | 6.25p | 6.01p | 6.25p | 10081 |
08/03/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 136114 |
07/03/2019 | 6.25p | 6.30p | 6.25p | 6.25p | 8000 |
06/03/2019 | 6.60p | 6.60p | 6.00p | 6.25p | 261080 |
05/03/2019 | 6.60p | 6.60p | 6.32p | 6.35p | 70573 |
04/03/2019 | 6.60p | 6.60p | 6.32p | 6.60p | 32051 |
01/03/2019 | 6.40p | 6.75p | 6.32p | 6.60p | 21372 |
28/02/2019 | 6.75p | 6.75p | 6.09p | 6.40p | 185021 |
27/02/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 5244 |
26/02/2019 | 6.75p | 6.90p | 6.50p | 6.75p | 165819 |
25/02/2019 | 6.75p | 6.90p | 6.50p | 6.75p | 78013 |
22/02/2019 | 6.75p | 7.00p | 6.75p | 6.75p | 1000 |
21/02/2019 | 7.10p | 7.10p | 6.51p | 6.75p | 176814 |
20/02/2019 | 6.85p | 7.10p | 6.70p | 7.10p | 147520 |
19/02/2019 | 6.85p | 6.90p | 6.73p | 6.85p | 67868 |
18/02/2019 | 7.10p | 7.24p | 6.70p | 6.85p | 188451 |
15/02/2019 | 7.10p | 7.22p | 6.74p | 7.10p | 108600 |
14/02/2019 | 7.10p | 7.10p | 6.79p | 7.10p | 28050 |
13/02/2019 | 7.10p | 7.30p | 6.76p | 7.10p | 96427 |
12/02/2019 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
11/02/2019 | 7.45p | 7.60p | 6.90p | 7.10p | 192335 |
08/02/2019 | 7.60p | 7.60p | 7.50p | 7.60p | 13913 |
07/02/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
06/02/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 24722 |
05/02/2019 | 7.75p | 7.90p | 7.25p | 7.60p | 141329 |
04/02/2019 | 7.85p | 7.95p | 7.55p | 7.75p | 88609 |
01/02/2019 | 7.85p | 7.85p | 7.51p | 7.85p | 24127 |
31/01/2019 | 7.85p | 8.12p | 7.50p | 7.85p | 66182 |
30/01/2019 | 8.25p | 8.25p | 7.55p | 7.85p | 146094 |
29/01/2019 | 8.50p | 8.50p | 8.01p | 8.25p | 72816 |
28/01/2019 | 8.50p | 8.70p | 8.18p | 8.50p | 50726 |
25/01/2019 | 8.50p | 8.70p | 8.18p | 8.50p | 33030 |
24/01/2019 | 8.50p | 8.74p | 8.50p | 8.50p | 10872 |
23/01/2019 | 8.50p | 8.74p | 8.15p | 8.50p | 94287 |
22/01/2019 | 8.50p | 8.50p | 8.15p | 8.50p | 12500 |
21/01/2019 | 8.25p | 8.77p | 8.03p | 8.50p | 143642 |
18/01/2019 | 8.25p | 8.38p | 8.15p | 8.25p | 52687 |
17/01/2019 | 8.25p | 8.40p | 8.05p | 8.25p | 93588 |
16/01/2019 | 7.75p | 8.50p | 7.75p | 8.25p | 213356 |
15/01/2019 | 7.75p | 7.75p | 7.63p | 7.75p | 1466 |
14/01/2019 | 7.50p | 8.00p | 7.50p | 7.75p | 79431 |
11/01/2019 | 7.50p | 7.50p | 7.19p | 7.50p | 1470 |
10/01/2019 | 6.75p | 8.00p | 6.75p | 7.50p | 268336 |
09/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
08/01/2019 | 6.75p | 6.90p | 6.62p | 6.75p | 125834 |
07/01/2019 | 6.75p | 6.90p | 6.51p | 6.75p | 29961 |
04/01/2019 | 6.75p | 6.90p | 6.60p | 6.75p | 7431 |
03/01/2019 | 6.75p | 6.75p | 6.60p | 6.75p | 23380 |
02/01/2019 | 6.75p | 6.90p | 6.75p | 6.75p | 34007 |
31/12/2018 | 6.75p | 6.78p | 6.75p | 6.75p | 7360 |
28/12/2018 | 6.75p | 6.80p | 6.55p | 6.75p | 31569 |
27/12/2018 | 6.75p | 6.78p | 6.67p | 6.75p | 120000 |
24/12/2018 | 6.75p | 6.75p | 6.56p | 6.65p | 4574 |
21/12/2018 | 6.75p | 6.75p | 6.55p | 6.65p | 52653 |
20/12/2018 | 6.75p | 6.85p | 6.60p | 6.65p | 43784 |
19/12/2018 | 7.25p | 7.25p | 6.56p | 6.75p | 188342 |
18/12/2018 | 7.25p | 7.33p | 7.00p | 7.25p | 164619 |
17/12/2018 | 7.25p | 7.25p | 7.06p | 7.25p | 28399 |
14/12/2018 | 7.50p | 7.53p | 7.05p | 7.25p | 156043 |
13/12/2018 | 7.75p | 7.75p | 7.25p | 7.50p | 50156 |
12/12/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
11/12/2018 | 7.75p | 7.75p | 7.53p | 7.75p | 45603 |
10/12/2018 | 7.75p | 7.80p | 7.75p | 7.75p | 66376 |
07/12/2018 | 8.00p | 8.00p | 7.50p | 7.75p | 180597 |
06/12/2018 | 8.00p | 8.00p | 7.60p | 8.00p | 5445 |
05/12/2018 | 8.25p | 8.25p | 7.60p | 8.00p | 76275 |
04/12/2018 | 8.00p | 8.40p | 8.00p | 8.25p | 180478 |
03/12/2018 | 8.50p | 8.50p | 8.00p | 8.00p | 81843 |
30/11/2018 | 8.00p | 8.70p | 8.00p | 8.50p | 68577 |
29/11/2018 | 7.50p | 8.50p | 7.50p | 8.00p | 407906 |
28/11/2018 | 7.75p | 7.85p | 7.35p | 7.50p | 86138 |
27/11/2018 | 7.50p | 7.85p | 7.50p | 7.75p | 36011 |
26/11/2018 | 7.50p | 7.66p | 7.50p | 7.50p | 6400 |
23/11/2018 | 7.75p | 7.75p | 7.00p | 7.50p | 271414 |
22/11/2018 | 7.75p | 7.77p | 7.50p | 7.75p | 93860 |
21/11/2018 | 7.75p | 7.80p | 7.50p | 7.75p | 245000 |
20/11/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
19/11/2018 | 7.75p | 7.90p | 7.50p | 7.75p | 58813 |
16/11/2018 | 7.75p | 7.90p | 7.75p | 7.75p | 6189 |
15/11/2018 | 7.75p | 7.92p | 7.10p | 7.75p | 385357 |
14/11/2018 | 7.75p | 7.95p | 7.50p | 7.75p | 149364 |
13/11/2018 | 9.50p | 9.50p | 7.50p | 7.75p | 647957 |
12/11/2018 | 9.50p | 9.50p | 9.02p | 9.50p | 19150 |
09/11/2018 | 9.50p | 9.50p | 9.02p | 9.50p | 25328 |
08/11/2018 | 9.50p | 9.67p | 9.00p | 9.50p | 154000 |
07/11/2018 | 9.25p | 9.74p | 9.20p | 9.50p | 96625 |
06/11/2018 | 10.50p | 10.50p | 9.00p | 9.25p | 503150 |
*Close Price adjusted for both dividends and splits