Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/04/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 46539 |
04/04/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 1120 |
03/04/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 12629 |
31/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 9217 |
30/03/2017 | 2.38p | 2.50p | 2.27p | 2.38p | 14231 |
29/03/2017 | 2.38p | 2.40p | 2.27p | 2.38p | 716860 |
28/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 13355 |
27/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 34149 |
24/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 87416 |
23/03/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 126718 |
22/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 21114 |
21/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 22599 |
20/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 8449 |
17/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 230207 |
16/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 73240 |
15/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 299398 |
14/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 100292 |
13/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 220394 |
10/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 212538 |
09/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 637398 |
08/03/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 988064 |
07/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 10418 |
06/03/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 46243 |
03/03/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 157335 |
02/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 30000 |
01/03/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 31164 |
28/02/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 133243 |
27/02/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 947 |
24/02/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 4317 |
23/02/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 57288 |
22/02/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 261858 |
21/02/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 82936 |
20/02/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 415688 |
17/02/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 781593 |
16/02/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 23055 |
15/02/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 39650 |
14/02/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 12238 |
13/02/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 173152 |
10/02/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 44922 |
09/02/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 85583 |
08/02/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 6435 |
07/02/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 183877 |
06/02/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 172213 |
03/02/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 35561 |
02/02/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 616078 |
01/02/2017 | 2.38p | 2.39p | 2.10p | 2.38p | 1309831 |
31/01/2017 | 2.38p | 2.38p | 2.28p | 2.38p | 1965 |
30/01/2017 | 2.38p | 2.39p | 2.28p | 2.38p | 64950 |
27/01/2017 | 2.38p | 2.39p | 2.28p | 2.38p | 120219 |
26/01/2017 | 2.25p | 2.39p | 2.25p | 2.38p | 1586995 |
25/01/2017 | 2.13p | 2.30p | 2.02p | 2.25p | 2415547 |
24/01/2017 | 2.63p | 2.63p | 2.01p | 2.13p | 2223188 |
23/01/2017 | 2.63p | 2.65p | 2.51p | 2.63p | 1133758 |
20/01/2017 | 2.63p | 2.63p | 2.55p | 2.63p | 44106 |
19/01/2017 | 2.88p | 2.93p | 2.36p | 2.63p | 856674 |
18/01/2017 | 2.13p | 2.88p | 2.13p | 2.88p | 3187487 |
17/01/2017 | 2.13p | 2.13p | 2.07p | 2.13p | 22128 |
16/01/2017 | 2.13p | 2.22p | 2.07p | 2.13p | 36880 |
13/01/2017 | 2.13p | 2.22p | 2.07p | 2.13p | 6805 |
12/01/2017 | 2.13p | 2.13p | 2.07p | 2.13p | 2680 |
11/01/2017 | 2.13p | 2.13p | 2.07p | 2.13p | 1043 |
10/01/2017 | 2.13p | 2.13p | 2.07p | 2.13p | 2 |
09/01/2017 | 2.13p | 2.25p | 2.04p | 2.13p | 102684 |
06/01/2017 | 2.13p | 2.25p | 2.04p | 2.13p | 12766 |
05/01/2017 | 2.13p | 2.18p | 2.04p | 2.13p | 79433 |
04/01/2017 | 2.13p | 2.13p | 2.04p | 2.13p | 1551 |
03/01/2017 | 2.13p | 2.24p | 2.04p | 2.13p | 638828 |
30/12/2016 | 2.13p | 2.13p | 2.01p | 2.13p | 947 |
29/12/2016 | 2.13p | 2.24p | 2.00p | 2.13p | 197869 |
28/12/2016 | 2.25p | 2.25p | 2.01p | 2.13p | 6056 |
23/12/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 163951 |
22/12/2016 | 2.25p | 2.25p | 2.01p | 2.25p | 18208 |
21/12/2016 | 2.25p | 2.25p | 2.01p | 2.25p | 34476 |
20/12/2016 | 2.25p | 2.25p | 2.00p | 2.13p | 29474 |
19/12/2016 | 2.13p | 2.25p | 2.01p | 2.13p | 45468 |
16/12/2016 | 2.13p | 2.13p | 2.01p | 2.13p | 7703 |
15/12/2016 | 2.13p | 2.25p | 2.01p | 2.13p | 315491 |
14/12/2016 | 2.13p | 2.25p | 2.01p | 2.13p | 264000 |
13/12/2016 | 2.13p | 2.13p | 2.01p | 2.13p | 43501 |
12/12/2016 | 2.13p | 2.25p | 2.03p | 2.13p | 119108 |
09/12/2016 | 2.25p | 2.25p | 2.01p | 2.13p | 280 |
08/12/2016 | 2.13p | 2.25p | 2.01p | 2.13p | 10800 |
07/12/2016 | 2.25p | 2.25p | 2.05p | 2.13p | 61829 |
06/12/2016 | 2.13p | 2.25p | 2.13p | 2.13p | 23871 |
05/12/2016 | 2.13p | 2.25p | 2.10p | 2.13p | 152018 |
02/12/2016 | 2.13p | 2.13p | 2.02p | 2.13p | 259140 |
01/12/2016 | 2.25p | 2.25p | 2.02p | 2.13p | 397329 |
30/11/2016 | 2.38p | 2.38p | 2.05p | 2.13p | 394258 |
29/11/2016 | 2.38p | 2.38p | 2.26p | 2.38p | 1666 |
28/11/2016 | 2.38p | 2.38p | 2.26p | 2.38p | 11961 |
25/11/2016 | 2.38p | 2.38p | 2.26p | 2.38p | 19348 |
24/11/2016 | 2.38p | 2.45p | 2.26p | 2.38p | 3811 |
23/11/2016 | 2.38p | 2.45p | 2.26p | 2.38p | 14599 |
22/11/2016 | 2.38p | 2.38p | 2.26p | 2.38p | 309088 |
21/11/2016 | 2.38p | 2.38p | 2.26p | 2.38p | 2144 |
18/11/2016 | 2.38p | 2.50p | 2.26p | 2.38p | 176758 |
17/11/2016 | 2.38p | 2.38p | 2.26p | 2.38p | 15 |
16/11/2016 | 2.38p | 2.38p | 2.26p | 2.38p | 50052 |
15/11/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 26224 |
14/11/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 62681 |
11/11/2016 | 2.38p | 2.38p | 2.26p | 2.38p | 136 |
10/11/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 115654 |
09/11/2016 | 2.38p | 2.38p | 2.26p | 2.38p | 4875 |
08/11/2016 | 2.38p | 2.50p | 2.29p | 2.38p | 43720 |
07/11/2016 | 2.38p | 2.40p | 2.31p | 2.38p | 271108 |
04/11/2016 | 2.38p | 2.42p | 2.33p | 2.38p | 1194 |
03/11/2016 | 2.38p | 2.50p | 2.25p | 2.38p | 159773 |
02/11/2016 | 2.38p | 2.38p | 2.31p | 2.38p | 126871 |
01/11/2016 | 2.38p | 2.45p | 2.31p | 2.38p | 1510499 |
31/10/2016 | 2.38p | 2.50p | 2.30p | 2.38p | 169833 |
28/10/2016 | 2.38p | 2.50p | 2.29p | 2.38p | 795828 |
27/10/2016 | 2.38p | 2.38p | 2.26p | 2.38p | 548972 |
26/10/2016 | 2.38p | 2.38p | 2.31p | 2.38p | 57427 |
25/10/2016 | 2.38p | 2.38p | 2.31p | 2.38p | 61115 |
24/10/2016 | 2.38p | 2.38p | 2.31p | 2.38p | 103063 |
21/10/2016 | 2.38p | 2.47p | 2.29p | 2.38p | 1449614 |
20/10/2016 | 2.38p | 2.38p | 2.29p | 2.38p | 92750 |
19/10/2016 | 2.38p | 2.38p | 2.29p | 2.38p | 158128 |
18/10/2016 | 2.38p | 2.38p | 2.29p | 2.38p | 208377 |
17/10/2016 | 2.38p | 2.50p | 2.35p | 2.38p | 17900 |
14/10/2016 | 2.38p | 2.40p | 2.26p | 2.38p | 422113 |
13/10/2016 | 2.38p | 2.40p | 2.35p | 2.38p | 36361 |
12/10/2016 | 2.38p | 2.40p | 2.30p | 2.38p | 118905 |
11/10/2016 | 2.50p | 2.50p | 2.29p | 2.38p | 611921 |
10/10/2016 | 2.63p | 2.63p | 2.25p | 2.50p | 874142 |
07/10/2016 | 2.63p | 2.70p | 2.50p | 2.63p | 171440 |
06/10/2016 | 2.63p | 2.71p | 2.54p | 2.63p | 508790 |
05/10/2016 | 2.50p | 2.69p | 2.35p | 2.63p | 588336 |
04/10/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 133662 |
03/10/2016 | 2.88p | 2.90p | 2.75p | 2.88p | 174774 |
30/09/2016 | 2.72p | 2.72p | 2.60p | 2.72p | 203114 |
29/09/2016 | 2.72p | 2.72p | 2.60p | 2.72p | 111893 |
28/09/2016 | 2.72p | 2.72p | 2.60p | 2.72p | 57359 |
27/09/2016 | 2.72p | 2.72p | 2.63p | 2.72p | 48620 |
26/09/2016 | 2.72p | 2.72p | 2.60p | 2.72p | 59175 |
23/09/2016 | 2.72p | 2.74p | 2.60p | 2.72p | 543176 |
22/09/2016 | 2.72p | 2.84p | 2.63p | 2.72p | 668302 |
21/09/2016 | 2.72p | 2.74p | 2.63p | 2.72p | 83504 |
20/09/2016 | 2.72p | 2.74p | 2.60p | 2.72p | 454184 |
19/09/2016 | 2.72p | 2.84p | 2.59p | 2.72p | 1158848 |
16/09/2016 | 2.72p | 2.84p | 2.62p | 2.72p | 1343704 |
15/09/2016 | 2.25p | 2.83p | 2.25p | 2.72p | 4884706 |
14/09/2016 | 2.36p | 2.46p | 2.25p | 2.25p | 1530555 |
13/09/2016 | 2.48p | 2.48p | 2.17p | 2.36p | 576081 |
12/09/2016 | 2.48p | 2.50p | 2.37p | 2.48p | 218905 |
09/09/2016 | 2.72p | 2.84p | 2.36p | 2.48p | 1724042 |
08/09/2016 | 2.25p | 2.98p | 2.25p | 2.72p | 5286646 |
07/09/2016 | 5.20p | 5.20p | 5.01p | 5.20p | 137038 |
06/09/2016 | 5.20p | 5.30p | 5.20p | 5.20p | 48590 |
05/09/2016 | 5.20p | 5.39p | 5.20p | 5.20p | 96914 |
02/09/2016 | 5.20p | 5.30p | 5.01p | 5.20p | 169733 |
01/09/2016 | 5.20p | 5.20p | 5.01p | 5.20p | 34237 |
31/08/2016 | 5.20p | 5.20p | 5.01p | 5.20p | 43305 |
30/08/2016 | 5.55p | 5.66p | 5.20p | 5.20p | 44734 |
26/08/2016 | 5.55p | 5.55p | 5.36p | 5.55p | 20533 |
25/08/2016 | 5.79p | 5.84p | 5.36p | 5.55p | 266482 |
24/08/2016 | 5.91p | 5.91p | 5.67p | 5.79p | 36588 |
23/08/2016 | 6.14p | 6.14p | 5.69p | 5.91p | 26941 |
22/08/2016 | 6.14p | 6.37p | 5.74p | 6.14p | 4968 |
19/08/2016 | 6.14p | 6.38p | 5.74p | 6.14p | 16237 |
18/08/2016 | 6.14p | 6.29p | 5.74p | 6.14p | 11286 |
17/08/2016 | 6.14p | 6.29p | 5.74p | 6.14p | 1983 |
16/08/2016 | 6.14p | 6.14p | 5.73p | 6.14p | 574 |
15/08/2016 | 6.14p | 6.14p | 5.73p | 6.14p | 77484 |
12/08/2016 | 6.14p | 6.38p | 5.77p | 6.14p | 73332 |
11/08/2016 | 6.14p | 6.37p | 5.77p | 6.14p | 11213 |
10/08/2016 | 6.14p | 6.38p | 5.73p | 6.14p | 86201 |
09/08/2016 | 6.14p | 6.38p | 5.86p | 6.14p | 48396 |
08/08/2016 | 6.14p | 6.33p | 5.83p | 6.14p | 14156 |
05/08/2016 | 6.14p | 6.14p | 5.82p | 6.14p | 8927 |
04/08/2016 | 6.14p | 6.38p | 5.73p | 6.14p | 85973 |
03/08/2016 | 5.91p | 6.38p | 5.91p | 6.14p | 69598 |
02/08/2016 | 6.26p | 6.26p | 5.72p | 5.91p | 55549 |
01/08/2016 | 6.26p | 6.30p | 5.96p | 6.26p | 11945 |
29/07/2016 | 6.26p | 6.30p | 5.96p | 6.26p | 2271 |
28/07/2016 | 6.26p | 6.62p | 5.94p | 6.26p | 92539 |
27/07/2016 | 6.14p | 6.26p | 5.93p | 6.26p | 40868 |
26/07/2016 | 6.14p | 6.14p | 6.14p | 6.14p | 0 |
25/07/2016 | 5.91p | 6.40p | 5.77p | 6.14p | 43976 |
22/07/2016 | 6.26p | 6.26p | 5.68p | 5.91p | 36462 |
21/07/2016 | 6.50p | 6.50p | 6.15p | 6.26p | 6594 |
20/07/2016 | 6.50p | 6.50p | 6.38p | 6.50p | 12885 |
19/07/2016 | 6.85p | 6.85p | 6.37p | 6.50p | 43472 |
18/07/2016 | 7.21p | 7.21p | 6.63p | 6.85p | 16216 |
15/07/2016 | 7.21p | 7.21p | 6.87p | 7.21p | 16635 |
14/07/2016 | 7.21p | 7.21p | 6.87p | 7.21p | 319 |
13/07/2016 | 7.21p | 7.21p | 6.87p | 7.21p | 111 |
12/07/2016 | 7.33p | 7.52p | 6.87p | 7.21p | 35967 |
11/07/2016 | 7.44p | 7.47p | 7.33p | 7.33p | 44046 |
08/07/2016 | 7.80p | 7.80p | 7.33p | 7.44p | 43081 |
07/07/2016 | 7.80p | 7.85p | 7.57p | 7.80p | 9014 |
06/07/2016 | 7.80p | 7.85p | 7.56p | 7.80p | 6753 |
05/07/2016 | 7.80p | 7.80p | 7.80p | 7.80p | 563 |
04/07/2016 | 7.80p | 7.87p | 7.56p | 7.80p | 6184 |
01/07/2016 | 7.80p | 7.80p | 7.56p | 7.80p | 19329 |
30/06/2016 | 7.80p | 7.80p | 7.56p | 7.80p | 3383 |
29/06/2016 | 7.80p | 7.89p | 7.57p | 7.80p | 30268 |
28/06/2016 | 7.80p | 7.80p | 7.57p | 7.80p | 1232 |
27/06/2016 | 7.80p | 7.85p | 7.57p | 7.80p | 2998 |
24/06/2016 | 7.80p | 7.85p | 7.57p | 7.80p | 5957 |
*Close Price adjusted for both dividends and splits