Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2019 | 7.00p | 7.06p | 6.63p | 6.80p | 57591 |
15/08/2019 | 6.95p | 7.10p | 6.71p | 7.00p | 80125 |
14/08/2019 | 6.75p | 6.85p | 6.71p | 6.85p | 101007 |
13/08/2019 | 6.98p | 6.98p | 6.55p | 6.75p | 48382 |
12/08/2019 | 6.75p | 7.00p | 6.75p | 6.98p | 130504 |
09/08/2019 | 6.75p | 6.75p | 6.63p | 6.75p | 12171 |
08/08/2019 | 6.75p | 7.00p | 6.63p | 6.75p | 123753 |
07/08/2019 | 6.75p | 6.99p | 6.75p | 6.75p | 28595 |
06/08/2019 | 6.90p | 7.05p | 6.63p | 6.75p | 188930 |
05/08/2019 | 6.90p | 7.06p | 6.50p | 6.90p | 196442 |
02/08/2019 | 7.55p | 7.55p | 6.81p | 7.05p | 222030 |
01/08/2019 | 7.20p | 7.55p | 7.15p | 7.55p | 36000 |
31/07/2019 | 7.63p | 7.63p | 7.10p | 7.20p | 237445 |
30/07/2019 | 7.75p | 8.00p | 7.11p | 7.63p | 830000 |
29/07/2019 | 8.13p | 8.13p | 7.41p | 7.75p | 236401 |
26/07/2019 | 8.13p | 8.25p | 8.13p | 8.13p | 158714 |
25/07/2019 | 8.25p | 8.25p | 8.11p | 8.13p | 64500 |
24/07/2019 | 8.25p | 8.25p | 8.02p | 8.25p | 149004 |
23/07/2019 | 8.13p | 8.25p | 8.13p | 8.25p | 57277 |
22/07/2019 | 8.43p | 8.60p | 8.13p | 8.13p | 103039 |
19/07/2019 | 8.75p | 8.75p | 8.43p | 8.43p | 136285 |
18/07/2019 | 8.38p | 8.89p | 8.38p | 8.75p | 45244 |
17/07/2019 | 8.88p | 8.98p | 8.25p | 8.38p | 185902 |
16/07/2019 | 8.55p | 8.98p | 8.55p | 8.75p | 115493 |
15/07/2019 | 8.35p | 8.59p | 8.30p | 8.55p | 151101 |
12/07/2019 | 8.35p | 8.40p | 8.30p | 8.35p | 104904 |
11/07/2019 | 9.00p | 9.00p | 8.00p | 8.35p | 1188996 |
10/07/2019 | 11.35p | 11.35p | 11.01p | 11.35p | 5000 |
09/07/2019 | 11.75p | 11.75p | 11.01p | 11.35p | 116160 |
08/07/2019 | 12.00p | 12.20p | 11.50p | 11.75p | 52804 |
05/07/2019 | 12.00p | 12.50p | 11.52p | 12.00p | 142991 |
04/07/2019 | 11.50p | 12.50p | 11.50p | 12.00p | 261938 |
03/07/2019 | 11.50p | 11.85p | 11.00p | 11.50p | 41819 |
02/07/2019 | 11.75p | 12.00p | 11.00p | 11.50p | 36600 |
01/07/2019 | 11.50p | 11.50p | 11.15p | 11.50p | 3585 |
28/06/2019 | 11.50p | 11.88p | 11.44p | 11.50p | 4800 |
27/06/2019 | 11.50p | 11.93p | 11.33p | 11.50p | 52870 |
26/06/2019 | 11.50p | 11.93p | 11.15p | 11.50p | 187340 |
25/06/2019 | 11.25p | 11.78p | 9.65p | 10.50p | 286209 |
24/06/2019 | 11.50p | 12.00p | 10.69p | 11.25p | 211679 |
21/06/2019 | 11.75p | 11.94p | 10.50p | 10.75p | 195912 |
20/06/2019 | 11.75p | 11.88p | 11.75p | 11.75p | 10000 |
19/06/2019 | 12.00p | 12.95p | 11.51p | 11.75p | 144474 |
18/06/2019 | 11.75p | 12.35p | 11.58p | 12.00p | 170283 |
17/06/2019 | 12.50p | 12.50p | 11.50p | 11.75p | 296945 |
14/06/2019 | 12.00p | 12.90p | 12.00p | 12.50p | 248232 |
13/06/2019 | 11.75p | 13.98p | 11.51p | 12.00p | 627110 |
12/06/2019 | 10.90p | 11.45p | 10.53p | 11.15p | 18233 |
11/06/2019 | 10.50p | 11.77p | 10.50p | 11.15p | 35577 |
10/06/2019 | 10.15p | 10.50p | 10.01p | 10.50p | 11358 |
07/06/2019 | 10.15p | 10.50p | 9.95p | 10.15p | 129989 |
06/06/2019 | 10.00p | 10.15p | 10.00p | 10.15p | 50247 |
05/06/2019 | 9.75p | 10.15p | 9.75p | 10.00p | 120000 |
04/06/2019 | 9.75p | 9.75p | 9.50p | 9.50p | 80000 |
03/06/2019 | 9.25p | 9.50p | 9.25p | 9.50p | 4000 |
31/05/2019 | 9.75p | 9.75p | 9.00p | 9.25p | 152614 |
30/05/2019 | 11.10p | 11.10p | 9.50p | 9.75p | 197155 |
29/05/2019 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
28/05/2019 | 11.10p | 11.40p | 10.62p | 11.10p | 19580 |
24/05/2019 | 11.10p | 11.60p | 10.75p | 11.10p | 438987 |
23/05/2019 | 11.10p | 11.35p | 10.67p | 11.10p | 37524 |
22/05/2019 | 11.10p | 11.58p | 11.10p | 11.10p | 4942 |
21/05/2019 | 11.10p | 11.30p | 10.62p | 11.10p | 88018 |
20/05/2019 | 10.60p | 11.40p | 10.60p | 11.10p | 131731 |
17/05/2019 | 11.00p | 11.00p | 10.25p | 10.60p | 113030 |
16/05/2019 | 11.50p | 11.50p | 11.10p | 11.25p | 73079 |
15/05/2019 | 11.50p | 11.50p | 11.07p | 11.50p | 26425 |
14/05/2019 | 10.50p | 11.50p | 10.50p | 11.50p | 204710 |
13/05/2019 | 10.00p | 10.78p | 9.78p | 10.50p | 291810 |
10/05/2019 | 10.00p | 10.39p | 9.57p | 10.00p | 75048 |
09/05/2019 | 10.25p | 10.39p | 9.50p | 10.00p | 197625 |
08/05/2019 | 10.60p | 10.72p | 10.23p | 10.25p | 127213 |
07/05/2019 | 11.25p | 11.30p | 10.03p | 10.60p | 137332 |
03/05/2019 | 11.25p | 11.49p | 11.00p | 11.25p | 199702 |
02/05/2019 | 11.25p | 11.40p | 11.10p | 11.40p | 88555 |
01/05/2019 | 11.75p | 11.75p | 11.00p | 11.25p | 141154 |
30/04/2019 | 11.50p | 12.24p | 11.02p | 11.75p | 96485 |
29/04/2019 | 11.75p | 12.20p | 11.15p | 11.50p | 450125 |
26/04/2019 | 12.25p | 12.33p | 11.02p | 11.50p | 319024 |
25/04/2019 | 11.75p | 12.95p | 11.15p | 12.25p | 638956 |
24/04/2019 | 12.25p | 14.75p | 11.52p | 11.75p | 2179147 |
23/04/2019 | 6.88p | 13.25p | 6.88p | 12.25p | 6700052 |
18/04/2019 | 6.63p | 7.00p | 6.63p | 6.63p | 16888 |
17/04/2019 | 6.63p | 7.00p | 6.63p | 6.63p | 54208 |
16/04/2019 | 6.63p | 6.63p | 6.44p | 6.63p | 40000 |
15/04/2019 | 6.63p | 7.00p | 6.40p | 6.88p | 52236 |
12/04/2019 | 5.58p | 6.75p | 5.58p | 6.63p | 320418 |
11/04/2019 | 5.40p | 5.64p | 5.18p | 5.58p | 214584 |
10/04/2019 | 5.75p | 5.75p | 5.18p | 5.40p | 608818 |
09/04/2019 | 5.88p | 5.88p | 5.05p | 5.40p | 316161 |
08/04/2019 | 5.88p | 5.90p | 5.25p | 5.75p | 222691 |
05/04/2019 | 6.13p | 6.25p | 6.00p | 6.00p | 80685 |
04/04/2019 | 6.13p | 6.13p | 6.10p | 6.13p | 54508 |
03/04/2019 | 6.38p | 6.56p | 5.81p | 6.00p | 188418 |
02/04/2019 | 7.13p | 7.20p | 6.22p | 6.38p | 204580 |
01/04/2019 | 5.43p | 6.98p | 5.43p | 6.25p | 625677 |
29/03/2019 | 5.43p | 5.56p | 5.43p | 5.43p | 49391 |
28/03/2019 | 5.48p | 5.56p | 5.10p | 5.43p | 57776 |
27/03/2019 | 5.50p | 5.50p | 5.15p | 5.48p | 145314 |
26/03/2019 | 5.50p | 5.50p | 5.28p | 5.50p | 8962 |
25/03/2019 | 5.38p | 5.68p | 5.26p | 5.50p | 147862 |
22/03/2019 | 5.38p | 5.65p | 5.04p | 5.38p | 58933 |
21/03/2019 | 5.75p | 5.83p | 5.40p | 5.63p | 207032 |
20/03/2019 | 5.60p | 5.83p | 5.51p | 5.75p | 73404 |
19/03/2019 | 6.00p | 6.00p | 5.50p | 5.60p | 93171 |
18/03/2019 | 6.13p | 6.30p | 5.75p | 6.00p | 112601 |
15/03/2019 | 6.25p | 6.39p | 6.00p | 6.13p | 67035 |
14/03/2019 | 6.25p | 6.40p | 6.01p | 6.25p | 175472 |
13/03/2019 | 6.25p | 6.33p | 6.00p | 6.25p | 11753 |
12/03/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 16708 |
11/03/2019 | 6.38p | 6.68p | 6.01p | 6.25p | 344366 |
08/03/2019 | 7.00p | 7.00p | 6.38p | 6.38p | 149826 |
07/03/2019 | 6.88p | 7.15p | 6.88p | 7.00p | 17342 |
06/03/2019 | 6.88p | 7.25p | 6.76p | 7.00p | 89770 |
05/03/2019 | 6.63p | 7.55p | 6.63p | 7.00p | 429303 |
04/03/2019 | 6.63p | 6.93p | 6.36p | 6.63p | 99225 |
01/03/2019 | 6.50p | 7.00p | 6.00p | 6.63p | 127977 |
28/02/2019 | 6.75p | 6.75p | 6.05p | 6.25p | 378794 |
27/02/2019 | 7.38p | 8.19p | 6.70p | 6.75p | 647306 |
26/02/2019 | 7.00p | 8.76p | 7.00p | 7.38p | 646558 |
25/02/2019 | 5.88p | 7.75p | 5.88p | 7.25p | 753461 |
22/02/2019 | 6.00p | 6.00p | 5.75p | 5.83p | 184964 |
21/02/2019 | 6.25p | 6.33p | 5.85p | 6.00p | 38066 |
20/02/2019 | 6.05p | 6.20p | 5.50p | 6.05p | 107222 |
19/02/2019 | 5.35p | 6.26p | 5.35p | 6.05p | 267420 |
18/02/2019 | 5.25p | 5.55p | 5.25p | 5.55p | 345000 |
15/02/2019 | 5.25p | 5.45p | 5.25p | 5.45p | 1629 |
14/02/2019 | 5.55p | 5.55p | 5.30p | 5.30p | 162218 |
13/02/2019 | 5.25p | 5.55p | 5.25p | 5.55p | 61752 |
12/02/2019 | 5.70p | 5.70p | 5.54p | 5.55p | 80705 |
11/02/2019 | 5.65p | 5.70p | 5.54p | 5.70p | 42605 |
08/02/2019 | 5.65p | 5.87p | 4.75p | 5.70p | 399808 |
07/02/2019 | 5.25p | 5.90p | 5.25p | 5.65p | 148000 |
06/02/2019 | 5.25p | 5.28p | 5.20p | 5.25p | 7498 |
05/02/2019 | 5.25p | 5.28p | 5.20p | 5.25p | 14969 |
04/02/2019 | 5.25p | 5.28p | 5.20p | 5.25p | 78008 |
01/02/2019 | 5.20p | 5.25p | 5.20p | 5.25p | 30000 |
31/01/2019 | 5.25p | 5.25p | 5.13p | 5.20p | 50500 |
30/01/2019 | 5.55p | 5.55p | 5.02p | 5.25p | 107046 |
29/01/2019 | 5.75p | 5.75p | 5.55p | 5.55p | 162800 |
28/01/2019 | 5.75p | 5.75p | 5.55p | 5.75p | 33487 |
25/01/2019 | 6.13p | 6.13p | 5.52p | 5.75p | 57872 |
24/01/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
23/01/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
22/01/2019 | 6.50p | 6.50p | 6.00p | 6.13p | 26000 |
21/01/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 50000 |
18/01/2019 | 6.50p | 6.50p | 6.01p | 6.50p | 18010 |
17/01/2019 | 6.25p | 6.50p | 6.25p | 6.50p | 20000 |
16/01/2019 | 6.25p | 6.25p | 6.01p | 6.25p | 3000 |
15/01/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 11600 |
14/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
11/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
10/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
09/01/2019 | 6.50p | 6.50p | 6.07p | 6.25p | 39000 |
08/01/2019 | 7.75p | 7.75p | 6.11p | 6.50p | 254887 |
07/01/2019 | 7.05p | 7.50p | 7.05p | 7.50p | 104133 |
04/01/2019 | 6.00p | 7.50p | 6.00p | 7.05p | 334952 |
03/01/2019 | 6.00p | 6.45p | 6.00p | 6.00p | 22192 |
02/01/2019 | 6.00p | 6.19p | 6.00p | 6.00p | 83960 |
31/12/2018 | 5.75p | 6.39p | 5.51p | 6.00p | 107877 |
28/12/2018 | 5.26p | 5.90p | 4.95p | 5.75p | 340099 |
27/12/2018 | 5.26p | 5.26p | 4.76p | 4.76p | 0 |
24/12/2018 | 5.26p | 5.26p | 4.76p | 4.76p | 0 |
21/12/2018 | 5.26p | 5.26p | 4.52p | 4.76p | 27000 |
20/12/2018 | 5.26p | 5.30p | 4.76p | 4.76p | 0 |
19/12/2018 | 5.26p | 5.26p | 4.65p | 5.05p | 40000 |
18/12/2018 | 5.26p | 5.26p | 4.71p | 5.05p | 75000 |
17/12/2018 | 5.26p | 5.26p | 4.65p | 5.05p | 72358 |
14/12/2018 | 5.26p | 5.26p | 5.05p | 5.05p | 11238 |
13/12/2018 | 5.05p | 5.05p | 4.70p | 5.05p | 113722 |
12/12/2018 | 5.50p | 5.70p | 4.70p | 5.05p | 245565 |
11/12/2018 | 5.50p | 5.69p | 5.01p | 5.50p | 13243 |
10/12/2018 | 5.50p | 5.50p | 5.01p | 5.50p | 20099 |
07/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
06/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
05/12/2018 | 5.50p | 5.85p | 5.05p | 5.50p | 109220 |
04/12/2018 | 5.50p | 5.88p | 5.05p | 5.50p | 387373 |
03/12/2018 | 5.50p | 5.50p | 5.25p | 5.25p | 8945 |
30/11/2018 | 5.25p | 5.50p | 5.00p | 5.25p | 56479 |
29/11/2018 | 5.25p | 5.50p | 5.01p | 5.50p | 170000 |
28/11/2018 | 5.50p | 5.50p | 5.00p | 5.40p | 216559 |
27/11/2018 | 5.63p | 5.69p | 5.00p | 5.25p | 194947 |
26/11/2018 | 5.63p | 5.63p | 5.35p | 5.63p | 50000 |
23/11/2018 | 5.50p | 5.70p | 5.00p | 5.63p | 224088 |
22/11/2018 | 5.50p | 5.65p | 5.50p | 5.50p | 1589 |
21/11/2018 | 5.75p | 5.75p | 5.00p | 5.50p | 47400 |
20/11/2018 | 5.75p | 5.96p | 5.25p | 5.63p | 67000 |
19/11/2018 | 5.50p | 5.99p | 5.26p | 5.63p | 149289 |
16/11/2018 | 6.20p | 6.20p | 5.00p | 5.50p | 1462667 |
15/11/2018 | 6.45p | 6.45p | 5.60p | 6.25p | 165973 |
14/11/2018 | 6.45p | 6.50p | 6.00p | 6.50p | 218938 |
13/11/2018 | 6.45p | 6.45p | 5.89p | 6.45p | 149400 |
12/11/2018 | 6.45p | 6.70p | 6.45p | 6.50p | 100802 |
09/11/2018 | 6.45p | 6.80p | 6.09p | 6.70p | 61573 |
08/11/2018 | 6.45p | 6.60p | 6.09p | 6.45p | 213306 |
07/11/2018 | 7.00p | 7.00p | 6.00p | 6.45p | 107707 |
06/11/2018 | 7.00p | 7.00p | 6.60p | 7.00p | 21824 |
05/11/2018 | 6.75p | 7.29p | 6.60p | 7.00p | 189235 |
02/11/2018 | 6.50p | 6.99p | 6.50p | 6.75p | 117500 |
01/11/2018 | 6.75p | 7.00p | 6.00p | 6.50p | 79395 |
*Close Price adjusted for both dividends and splits