Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/10/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 136729 |
23/10/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 56119 |
22/10/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 6276 |
19/10/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 7432 |
18/10/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 525140 |
17/10/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 517961 |
16/10/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 1304 |
15/10/2018 | 1.45p | 1.45p | 1.40p | 1.43p | 515192 |
12/10/2018 | 1.45p | 1.45p | 1.40p | 1.45p | 103 |
11/10/2018 | 1.45p | 1.45p | 1.40p | 1.45p | 287083 |
10/10/2018 | 1.53p | 1.53p | 1.40p | 1.45p | 600822 |
09/10/2018 | 1.58p | 1.58p | 1.50p | 1.53p | 1099047 |
08/10/2018 | 1.58p | 1.58p | 1.55p | 1.58p | 290154 |
05/10/2018 | 1.63p | 1.63p | 1.55p | 1.58p | 59544 |
04/10/2018 | 1.58p | 1.58p | 1.55p | 1.58p | 74195 |
03/10/2018 | 1.58p | 1.58p | 1.55p | 1.58p | 68007 |
02/10/2018 | 1.58p | 1.58p | 1.55p | 1.58p | 200842 |
01/10/2018 | 1.58p | 1.58p | 1.55p | 1.58p | 226869 |
28/09/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
27/09/2018 | 1.58p | 1.58p | 1.55p | 1.58p | 118316 |
26/09/2018 | 1.60p | 1.60p | 1.55p | 1.58p | 68890 |
25/09/2018 | 1.60p | 1.60p | 1.55p | 1.60p | 200000 |
24/09/2018 | 1.58p | 1.60p | 1.55p | 1.60p | 1259 |
21/09/2018 | 1.60p | 1.60p | 1.51p | 1.60p | 294355 |
20/09/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
19/09/2018 | 1.60p | 1.60p | 1.55p | 1.60p | 47 |
18/09/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
17/09/2018 | 1.63p | 1.63p | 1.55p | 1.60p | 101327 |
14/09/2018 | 1.60p | 1.60p | 1.55p | 1.60p | 247703 |
13/09/2018 | 1.60p | 1.60p | 1.55p | 1.60p | 301268 |
12/09/2018 | 1.60p | 1.60p | 1.55p | 1.60p | 267027 |
11/09/2018 | 1.60p | 1.60p | 1.55p | 1.60p | 8525 |
10/09/2018 | 1.60p | 1.60p | 1.50p | 1.60p | 400000 |
07/09/2018 | 1.60p | 1.60p | 1.55p | 1.60p | 300332 |
06/09/2018 | 1.58p | 1.60p | 1.51p | 1.60p | 416641 |
05/09/2018 | 1.60p | 1.60p | 1.55p | 1.60p | 54489 |
04/09/2018 | 1.60p | 1.60p | 1.55p | 1.60p | 502272 |
03/09/2018 | 1.60p | 1.60p | 1.56p | 1.60p | 8146 |
31/08/2018 | 1.58p | 1.60p | 1.56p | 1.60p | 276173 |
30/08/2018 | 1.60p | 1.60p | 1.57p | 1.60p | 3915 |
29/08/2018 | 1.60p | 1.60p | 1.57p | 1.60p | 448243 |
28/08/2018 | 1.60p | 1.60p | 1.57p | 1.60p | 107132 |
24/08/2018 | 1.60p | 1.60p | 1.57p | 1.60p | 274092 |
23/08/2018 | 1.60p | 1.60p | 1.57p | 1.60p | 950 |
22/08/2018 | 1.60p | 1.60p | 1.57p | 1.60p | 25937 |
21/08/2018 | 1.58p | 1.61p | 1.55p | 1.60p | 264111 |
20/08/2018 | 1.58p | 1.61p | 1.51p | 1.58p | 137374 |
17/08/2018 | 1.50p | 1.52p | 1.47p | 1.50p | 97856 |
16/08/2018 | 1.50p | 1.52p | 1.46p | 1.50p | 112291 |
15/08/2018 | 1.50p | 1.50p | 1.46p | 1.50p | 151846 |
14/08/2018 | 1.50p | 1.50p | 1.45p | 1.50p | 298576 |
13/08/2018 | 1.50p | 1.52p | 1.45p | 1.50p | 5238 |
10/08/2018 | 1.50p | 1.52p | 1.46p | 1.50p | 380481 |
09/08/2018 | 1.50p | 1.50p | 1.45p | 1.50p | 103232 |
08/08/2018 | 1.48p | 1.50p | 1.45p | 1.50p | 362839 |
07/08/2018 | 1.55p | 1.55p | 1.40p | 1.48p | 850745 |
06/08/2018 | 1.58p | 1.58p | 1.50p | 1.55p | 1944509 |
03/08/2018 | 1.70p | 1.70p | 1.55p | 1.58p | 850162 |
02/08/2018 | 1.75p | 1.75p | 1.70p | 1.70p | 44192 |
01/08/2018 | 1.78p | 1.78p | 1.70p | 1.75p | 552904 |
31/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 66963 |
30/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 117136 |
27/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 144905 |
26/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 435302 |
25/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 600140 |
24/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 723797 |
23/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 7241 |
20/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 2998 |
19/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 101415 |
18/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 60022 |
17/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 204914 |
16/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 544073 |
13/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 947384 |
12/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 11480 |
11/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 370368 |
10/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 250806 |
09/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 37367 |
06/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 669975 |
05/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 1392 |
04/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 54133 |
03/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 578433 |
02/07/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 103000 |
29/06/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 200932 |
28/06/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 93738 |
27/06/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 307028 |
26/06/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 576501 |
25/06/2018 | 1.75p | 1.78p | 1.75p | 1.78p | 500000 |
22/06/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 465713 |
21/06/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 305337 |
20/06/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 785388 |
19/06/2018 | 1.75p | 1.80p | 1.75p | 1.78p | 2354007 |
18/06/2018 | 1.78p | 1.78p | 1.75p | 1.78p | 4000637 |
15/06/2018 | 1.78p | 1.78p | 1.76p | 1.78p | 1448 |
14/06/2018 | 1.78p | 1.79p | 1.76p | 1.78p | 768090 |
13/06/2018 | 1.78p | 1.78p | 1.76p | 1.78p | 2393546 |
12/06/2018 | 1.78p | 1.79p | 1.76p | 1.78p | 491811 |
11/06/2018 | 1.78p | 1.80p | 1.76p | 1.78p | 50090 |
08/06/2018 | 1.78p | 1.80p | 1.76p | 1.78p | 569028 |
07/06/2018 | 1.78p | 1.80p | 1.75p | 1.78p | 1056283 |
06/06/2018 | 1.78p | 1.78p | 1.76p | 1.78p | 77193 |
05/06/2018 | 1.78p | 1.78p | 1.76p | 1.78p | 165403 |
04/06/2018 | 1.78p | 1.80p | 1.76p | 1.78p | 227906 |
01/06/2018 | 1.78p | 1.80p | 1.75p | 1.78p | 422006 |
31/05/2018 | 1.75p | 1.79p | 1.73p | 1.78p | 384537 |
30/05/2018 | 1.73p | 1.78p | 1.72p | 1.75p | 183368 |
29/05/2018 | 1.73p | 1.74p | 1.73p | 1.73p | 40000 |
25/05/2018 | 1.73p | 1.74p | 1.71p | 1.73p | 239202 |
24/05/2018 | 1.73p | 1.74p | 1.70p | 1.73p | 136531 |
23/05/2018 | 1.73p | 1.74p | 1.71p | 1.73p | 118397 |
22/05/2018 | 1.73p | 1.74p | 1.71p | 1.73p | 580446 |
21/05/2018 | 1.70p | 1.74p | 1.67p | 1.73p | 490923 |
18/05/2018 | 1.65p | 1.74p | 1.64p | 1.70p | 588695 |
17/05/2018 | 1.65p | 1.65p | 1.62p | 1.63p | 1555946 |
16/05/2018 | 1.65p | 1.70p | 1.63p | 1.65p | 521240 |
15/05/2018 | 1.80p | 1.83p | 1.65p | 1.65p | 2144133 |
14/05/2018 | 1.60p | 1.85p | 1.58p | 1.80p | 5097053 |
11/05/2018 | 1.55p | 1.64p | 1.55p | 1.60p | 1999344 |
10/05/2018 | 1.48p | 1.59p | 1.46p | 1.55p | 3227623 |
09/05/2018 | 1.43p | 1.50p | 1.40p | 1.45p | 2060498 |
08/05/2018 | 1.43p | 1.45p | 1.40p | 1.43p | 8292478 |
04/05/2018 | 1.40p | 1.43p | 1.40p | 1.43p | 508777 |
03/05/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 9338 |
02/05/2018 | 1.40p | 1.43p | 1.40p | 1.43p | 339134 |
01/05/2018 | 1.40p | 1.45p | 1.40p | 1.43p | 484234 |
30/04/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 184929 |
27/04/2018 | 1.40p | 1.43p | 1.40p | 1.43p | 14138 |
26/04/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 645834 |
25/04/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 121343 |
24/04/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 686330 |
23/04/2018 | 1.43p | 1.43p | 1.38p | 1.43p | 610946 |
20/04/2018 | 1.43p | 1.48p | 1.42p | 1.43p | 100228 |
19/04/2018 | 1.43p | 1.43p | 1.39p | 1.43p | 46160 |
18/04/2018 | 1.43p | 1.43p | 1.39p | 1.43p | 379242 |
17/04/2018 | 1.43p | 1.43p | 1.39p | 1.43p | 10273 |
16/04/2018 | 1.43p | 1.43p | 1.39p | 1.43p | 112 |
13/04/2018 | 1.43p | 1.43p | 1.37p | 1.43p | 38082 |
12/04/2018 | 1.43p | 1.43p | 1.39p | 1.43p | 100575 |
11/04/2018 | 1.43p | 1.43p | 1.39p | 1.43p | 72343 |
10/04/2018 | 1.43p | 1.43p | 1.38p | 1.43p | 26830 |
09/04/2018 | 1.43p | 1.43p | 1.39p | 1.43p | 378396 |
06/04/2018 | 1.43p | 1.43p | 1.39p | 1.43p | 227737 |
05/04/2018 | 1.43p | 1.43p | 1.39p | 1.43p | 10487 |
04/04/2018 | 1.43p | 1.43p | 1.39p | 1.43p | 132910 |
03/04/2018 | 1.43p | 1.43p | 1.39p | 1.43p | 120228 |
29/03/2018 | 1.43p | 1.43p | 1.39p | 1.43p | 29587 |
28/03/2018 | 1.43p | 1.43p | 1.36p | 1.43p | 490859 |
27/03/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 155397 |
26/03/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 70758 |
23/03/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 450028 |
22/03/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 304100 |
21/03/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 105960 |
20/03/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 600271 |
19/03/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 256570 |
16/03/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 319508 |
15/03/2018 | 1.45p | 1.49p | 1.45p | 1.48p | 209559 |
14/03/2018 | 1.43p | 1.47p | 1.42p | 1.45p | 966351 |
13/03/2018 | 1.43p | 1.45p | 1.41p | 1.43p | 1765918 |
12/03/2018 | 1.43p | 1.44p | 1.41p | 1.43p | 233664 |
09/03/2018 | 1.38p | 1.44p | 1.36p | 1.43p | 773432 |
08/03/2018 | 1.38p | 1.40p | 1.38p | 1.38p | 249576 |
07/03/2018 | 1.38p | 1.40p | 1.36p | 1.38p | 279390 |
06/03/2018 | 1.38p | 1.39p | 1.36p | 1.38p | 553311 |
05/03/2018 | 1.43p | 1.44p | 1.36p | 1.38p | 488161 |
02/03/2018 | 1.43p | 1.45p | 1.41p | 1.43p | 649806 |
01/03/2018 | 1.48p | 1.48p | 1.43p | 1.43p | 1552467 |
28/02/2018 | 1.30p | 1.50p | 1.29p | 1.48p | 10990904 |
27/02/2018 | 1.23p | 1.33p | 1.22p | 1.30p | 6702688 |
26/02/2018 | 1.23p | 1.24p | 1.22p | 1.23p | 183824 |
23/02/2018 | 1.25p | 1.25p | 1.21p | 1.23p | 3662160 |
22/02/2018 | 1.30p | 1.35p | 1.20p | 1.25p | 518840 |
21/02/2018 | 1.30p | 1.33p | 1.28p | 1.30p | 1990165 |
20/02/2018 | 1.10p | 1.35p | 1.10p | 1.30p | 7363891 |
19/02/2018 | 1.05p | 1.15p | 1.02p | 1.10p | 1247172 |
16/02/2018 | 1.03p | 1.09p | 1.00p | 1.05p | 1504270 |
15/02/2018 | 1.03p | 1.03p | 0.98p | 1.03p | 500671 |
14/02/2018 | 1.03p | 1.03p | 0.97p | 1.03p | 231516 |
13/02/2018 | 1.03p | 1.03p | 0.97p | 1.03p | 250609 |
12/02/2018 | 1.03p | 1.03p | 0.97p | 1.03p | 185 |
09/02/2018 | 1.03p | 1.03p | 0.99p | 1.03p | 905608 |
08/02/2018 | 1.05p | 1.05p | 0.95p | 1.03p | 577470 |
07/02/2018 | 0.95p | 1.06p | 0.92p | 1.05p | 5815979 |
06/02/2018 | 0.95p | 0.99p | 0.91p | 0.95p | 390765 |
05/02/2018 | 0.95p | 1.00p | 0.92p | 0.95p | 1100833 |
02/02/2018 | 0.88p | 1.00p | 0.88p | 0.95p | 3663097 |
01/02/2018 | 0.88p | 0.90p | 0.88p | 0.88p | 4586995 |
31/01/2018 | 0.88p | 0.88p | 0.85p | 0.88p | 4442120 |
30/01/2018 | 0.88p | 0.88p | 0.86p | 0.88p | 1301400 |
29/01/2018 | 0.88p | 0.88p | 0.86p | 0.88p | 1002676 |
26/01/2018 | 0.88p | 0.88p | 0.86p | 0.88p | 251406 |
25/01/2018 | 0.88p | 0.88p | 0.86p | 0.88p | 167 |
24/01/2018 | 0.88p | 0.88p | 0.85p | 0.88p | 13924 |
23/01/2018 | 0.88p | 0.89p | 0.86p | 0.88p | 1762352 |
22/01/2018 | 0.90p | 0.90p | 0.86p | 0.88p | 1742116 |
19/01/2018 | 0.88p | 0.90p | 0.86p | 0.90p | 388379 |
18/01/2018 | 0.95p | 0.95p | 0.86p | 0.88p | 1799006 |
17/01/2018 | 0.95p | 1.00p | 0.93p | 0.95p | 8846138 |
16/01/2018 | 0.78p | 0.98p | 0.77p | 0.95p | 6323519 |
15/01/2018 | 0.78p | 0.80p | 0.77p | 0.78p | -2097234 |
12/01/2018 | 0.78p | 0.79p | 0.76p | 0.78p | 94 |
11/01/2018 | 0.78p | 0.78p | 0.75p | 0.78p | 772350 |
*Close Price adjusted for both dividends and splits