Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2017 | 1.51p | 1.51p | 1.45p | 1.48p | 1039930 |
19/05/2017 | 1.52p | 1.54p | 1.48p | 1.51p | 830500 |
18/05/2017 | 1.52p | 1.53p | 1.48p | 1.52p | 625107 |
17/05/2017 | 1.51p | 1.53p | 1.45p | 1.52p | 3709904 |
16/05/2017 | 1.51p | 1.53p | 1.47p | 1.51p | 1386108 |
15/05/2017 | 1.43p | 1.54p | 1.43p | 1.51p | 5228176 |
12/05/2017 | 1.48p | 1.50p | 1.40p | 1.43p | 3158124 |
11/05/2017 | 1.50p | 1.52p | 1.45p | 1.48p | 1583477 |
10/05/2017 | 1.50p | 1.53p | 1.47p | 1.50p | 1479311 |
09/05/2017 | 1.50p | 1.53p | 1.47p | 1.50p | 3475654 |
08/05/2017 | 1.55p | 1.59p | 1.50p | 1.53p | 2478249 |
05/05/2017 | 1.38p | 1.58p | 1.38p | 1.55p | 5430441 |
04/05/2017 | 1.38p | 1.39p | 1.37p | 1.38p | 1910186 |
03/05/2017 | 1.36p | 1.39p | 1.33p | 1.38p | 1727756 |
02/05/2017 | 1.36p | 1.40p | 1.32p | 1.36p | 3662040 |
28/04/2017 | 1.29p | 1.40p | 1.27p | 1.36p | 3018643 |
27/04/2017 | 1.29p | 1.29p | 1.29p | 1.29p | 1257586 |
26/04/2017 | 1.29p | 1.29p | 1.27p | 1.29p | 1710180 |
25/04/2017 | 1.29p | 1.30p | 1.27p | 1.29p | 1057771 |
24/04/2017 | 1.28p | 1.30p | 1.27p | 1.29p | 1920754 |
21/04/2017 | 1.26p | 1.28p | 1.26p | 1.28p | 1081071 |
20/04/2017 | 1.26p | 1.27p | 1.25p | 1.26p | 107953 |
19/04/2017 | 1.26p | 1.27p | 1.26p | 1.26p | 25269 |
18/04/2017 | 1.26p | 1.27p | 1.25p | 1.26p | 1007238 |
13/04/2017 | 1.26p | 1.27p | 1.26p | 1.26p | 196746 |
12/04/2017 | 1.26p | 1.26p | 1.26p | 1.26p | 0 |
11/04/2017 | 1.26p | 1.27p | 1.23p | 1.26p | 335797 |
10/04/2017 | 1.25p | 1.25p | 1.21p | 1.25p | 237992 |
07/04/2017 | 1.25p | 1.25p | 1.20p | 1.25p | 1728442 |
06/04/2017 | 1.25p | 1.26p | 1.22p | 1.25p | 162821 |
05/04/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 1000000 |
04/04/2017 | 1.25p | 1.25p | 1.24p | 1.25p | 500000 |
03/04/2017 | 1.25p | 1.26p | 1.24p | 1.25p | 2182384 |
31/03/2017 | 1.25p | 1.26p | 1.24p | 1.25p | 503645 |
30/03/2017 | 1.25p | 1.26p | 1.25p | 1.25p | 1001508 |
29/03/2017 | 1.25p | 1.26p | 1.21p | 1.25p | 27765 |
28/03/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
27/03/2017 | 1.25p | 1.27p | 1.25p | 1.25p | 202361 |
24/03/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
23/03/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
22/03/2017 | 1.25p | 1.25p | 1.22p | 1.25p | 230320 |
21/03/2017 | 1.25p | 1.28p | 1.22p | 1.25p | 147959 |
20/03/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
17/03/2017 | 1.25p | 1.25p | 1.20p | 1.25p | 3092920 |
16/03/2017 | 1.25p | 1.25p | 1.20p | 1.25p | 1759497 |
15/03/2017 | 1.25p | 1.28p | 1.22p | 1.25p | 2646128 |
14/03/2017 | 1.25p | 1.27p | 1.22p | 1.25p | 895055 |
13/03/2017 | 1.25p | 1.26p | 1.22p | 1.25p | 127364 |
10/03/2017 | 1.25p | 1.27p | 1.22p | 1.25p | 2098190 |
09/03/2017 | 1.25p | 1.28p | 1.22p | 1.25p | 177494 |
08/03/2017 | 1.23p | 1.25p | 1.23p | 1.25p | 619004 |
07/03/2017 | 1.28p | 1.28p | 1.22p | 1.23p | 2829918 |
06/03/2017 | 1.28p | 1.29p | 1.25p | 1.28p | 1714183 |
03/03/2017 | 1.20p | 1.28p | 1.20p | 1.28p | 1161150 |
02/03/2017 | 1.33p | 1.33p | 1.22p | 1.23p | 2705000 |
01/03/2017 | 1.33p | 1.35p | 1.28p | 1.33p | 625593 |
28/02/2017 | 1.33p | 1.35p | 1.28p | 1.33p | 297124 |
27/02/2017 | 1.28p | 1.36p | 1.28p | 1.33p | 825961 |
24/02/2017 | 1.28p | 1.30p | 1.27p | 1.28p | 164788 |
23/02/2017 | 1.28p | 1.30p | 1.27p | 1.28p | 777115 |
22/02/2017 | 1.28p | 1.30p | 1.26p | 1.28p | 584615 |
21/02/2017 | 1.28p | 1.29p | 1.26p | 1.28p | 397690 |
20/02/2017 | 1.33p | 1.35p | 1.26p | 1.28p | 3833920 |
17/02/2017 | 1.30p | 1.35p | 1.26p | 1.33p | 2369827 |
16/02/2017 | 1.30p | 1.34p | 1.26p | 1.30p | 384405 |
15/02/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
14/02/2017 | 1.19p | 1.30p | 1.19p | 1.30p | 5670518 |
13/02/2017 | 1.19p | 1.19p | 1.19p | 1.19p | 0 |
10/02/2017 | 1.26p | 1.26p | 1.19p | 1.19p | 152267 |
09/02/2017 | 1.26p | 1.27p | 1.26p | 1.26p | 50000 |
08/02/2017 | 1.26p | 1.32p | 1.21p | 1.26p | 2121314 |
07/02/2017 | 1.20p | 1.26p | 1.20p | 1.26p | 643871 |
06/02/2017 | 1.20p | 1.22p | 1.17p | 1.20p | 350164 |
03/02/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
02/02/2017 | 1.18p | 1.20p | 1.18p | 1.20p | 604200 |
01/02/2017 | 1.18p | 1.20p | 1.17p | 1.18p | 1430360 |
31/01/2017 | 1.18p | 1.19p | 1.18p | 1.18p | 1174470 |
30/01/2017 | 1.18p | 1.20p | 1.18p | 1.18p | 246586 |
27/01/2017 | 1.20p | 1.24p | 1.18p | 1.18p | 1154236 |
26/01/2017 | 1.20p | 1.24p | 1.19p | 1.20p | 286000 |
25/01/2017 | 1.18p | 1.25p | 1.15p | 1.20p | 2306544 |
24/01/2017 | 1.19p | 1.20p | 1.17p | 1.18p | 1650871 |
23/01/2017 | 1.21p | 1.21p | 1.19p | 1.19p | 0 |
20/01/2017 | 1.23p | 1.23p | 1.18p | 1.21p | 2573795 |
19/01/2017 | 1.23p | 1.25p | 1.22p | 1.23p | 541696 |
18/01/2017 | 1.23p | 1.25p | 1.22p | 1.23p | 640586 |
17/01/2017 | 1.24p | 1.25p | 1.22p | 1.23p | 1615295 |
16/01/2017 | 1.35p | 1.35p | 1.25p | 1.33p | 665727 |
13/01/2017 | 1.30p | 1.35p | 1.26p | 1.35p | 1274453 |
12/01/2017 | 1.23p | 1.30p | 1.23p | 1.30p | 1356225 |
11/01/2017 | 1.40p | 1.49p | 1.19p | 1.23p | 15570135 |
10/01/2017 | 1.45p | 1.46p | 1.40p | 1.40p | 1440613 |
09/01/2017 | 1.36p | 1.45p | 1.35p | 1.45p | 2796216 |
06/01/2017 | 1.36p | 1.39p | 1.34p | 1.36p | 1806263 |
05/01/2017 | 1.36p | 1.37p | 1.34p | 1.36p | 264028 |
04/01/2017 | 1.36p | 1.37p | 1.34p | 1.36p | 1236344 |
03/01/2017 | 1.36p | 1.38p | 1.36p | 1.36p | 498814 |
30/12/2016 | 1.36p | 1.38p | 1.36p | 1.36p | 1378 |
29/12/2016 | 1.36p | 1.38p | 1.34p | 1.36p | 141691 |
28/12/2016 | 1.36p | 1.38p | 1.34p | 1.36p | 170845 |
23/12/2016 | 1.36p | 1.38p | 1.36p | 1.36p | 257008 |
22/12/2016 | 1.36p | 1.40p | 1.36p | 1.36p | 1081554 |
21/12/2016 | 1.36p | 1.38p | 1.34p | 1.36p | 299889 |
20/12/2016 | 1.36p | 1.39p | 1.34p | 1.36p | 2088060 |
19/12/2016 | 1.38p | 1.38p | 1.31p | 1.36p | 862768 |
16/12/2016 | 1.38p | 1.38p | 1.35p | 1.38p | 165964 |
15/12/2016 | 1.38p | 1.39p | 1.38p | 1.38p | 350000 |
14/12/2016 | 1.41p | 1.41p | 1.35p | 1.38p | 348988 |
13/12/2016 | 1.41p | 1.44p | 1.37p | 1.41p | 857489 |
12/12/2016 | 1.41p | 1.46p | 1.39p | 1.41p | 1497525 |
09/12/2016 | 1.33p | 1.43p | 1.30p | 1.41p | 2084674 |
08/12/2016 | 1.33p | 1.35p | 1.31p | 1.33p | 2855863 |
07/12/2016 | 1.33p | 1.35p | 1.33p | 1.33p | 669395 |
06/12/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 131218 |
05/12/2016 | 1.33p | 1.35p | 1.33p | 1.33p | 1149744 |
02/12/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 37434 |
01/12/2016 | 1.34p | 1.34p | 1.31p | 1.33p | 2173800 |
30/11/2016 | 1.32p | 1.36p | 1.30p | 1.35p | 1742716 |
29/11/2016 | 1.33p | 1.34p | 1.30p | 1.32p | 1183993 |
28/11/2016 | 1.34p | 1.39p | 1.30p | 1.33p | 2109000 |
25/11/2016 | 1.37p | 1.43p | 1.27p | 1.34p | 4839508 |
24/11/2016 | 1.44p | 1.49p | 1.34p | 1.37p | 18943720 |
23/11/2016 | 1.44p | 1.44p | 1.44p | 1.44p | 0 |
22/11/2016 | 1.44p | 1.48p | 1.39p | 1.44p | 738408 |
21/11/2016 | 1.44p | 1.48p | 1.39p | 1.44p | 292676 |
18/11/2016 | 1.46p | 1.48p | 1.44p | 1.44p | 143723 |
17/11/2016 | 1.46p | 1.49p | 1.41p | 1.44p | 1160820 |
16/11/2016 | 1.43p | 1.48p | 1.43p | 1.44p | 194746 |
15/11/2016 | 1.43p | 1.48p | 1.43p | 1.43p | 30405 |
14/11/2016 | 1.40p | 1.48p | 1.38p | 1.43p | 931477 |
11/11/2016 | 1.48p | 1.48p | 1.40p | 1.40p | 852786 |
10/11/2016 | 1.48p | 1.50p | 1.48p | 1.48p | 96327 |
09/11/2016 | 1.48p | 1.50p | 1.40p | 1.48p | 414286 |
08/11/2016 | 1.55p | 1.55p | 1.50p | 1.53p | 340436 |
07/11/2016 | 1.58p | 1.58p | 1.52p | 1.55p | 120744 |
04/11/2016 | 1.60p | 1.64p | 1.58p | 1.58p | 1037399 |
03/11/2016 | 1.58p | 1.61p | 1.53p | 1.60p | 568363 |
02/11/2016 | 1.58p | 1.61p | 1.52p | 1.58p | 810779 |
01/11/2016 | 1.45p | 1.63p | 1.45p | 1.58p | 3026224 |
31/10/2016 | 1.40p | 1.54p | 1.40p | 1.45p | 2734341 |
28/10/2016 | 1.38p | 1.42p | 1.38p | 1.40p | 140844 |
27/10/2016 | 1.38p | 1.42p | 1.33p | 1.38p | 128429 |
26/10/2016 | 1.38p | 1.42p | 1.33p | 1.38p | 393696 |
25/10/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
24/10/2016 | 1.38p | 1.44p | 1.38p | 1.38p | 720794 |
21/10/2016 | 1.53p | 1.53p | 1.30p | 1.38p | 1992294 |
20/10/2016 | 1.56p | 1.56p | 1.46p | 1.53p | 836134 |
19/10/2016 | 1.56p | 1.59p | 1.51p | 1.56p | 262615 |
18/10/2016 | 1.58p | 1.60p | 1.52p | 1.56p | 865389 |
17/10/2016 | 1.58p | 1.62p | 1.52p | 1.58p | 770877 |
14/10/2016 | 1.45p | 1.63p | 1.40p | 1.58p | 3872769 |
13/10/2016 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
12/10/2016 | 1.45p | 1.47p | 1.42p | 1.45p | 317961 |
11/10/2016 | 1.50p | 1.50p | 1.40p | 1.45p | 1012303 |
10/10/2016 | 1.50p | 1.54p | 1.47p | 1.50p | 1297423 |
07/10/2016 | 1.50p | 1.53p | 1.45p | 1.50p | 445472 |
06/10/2016 | 1.50p | 1.69p | 1.48p | 1.50p | 4985459 |
05/10/2016 | 1.53p | 1.57p | 1.47p | 1.50p | 2277003 |
04/10/2016 | 1.45p | 1.55p | 1.43p | 1.53p | 1590830 |
03/10/2016 | 1.35p | 1.49p | 1.35p | 1.43p | 2543067 |
30/09/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
29/09/2016 | 1.38p | 1.38p | 1.33p | 1.35p | 796355 |
28/09/2016 | 1.30p | 1.43p | 1.30p | 1.38p | 2938529 |
27/09/2016 | 1.30p | 1.31p | 1.23p | 1.30p | 2704888 |
26/09/2016 | 1.20p | 1.44p | 1.20p | 1.30p | 7921244 |
23/09/2016 | 1.20p | 1.22p | 1.20p | 1.20p | 681723 |
22/09/2016 | 1.23p | 1.23p | 1.15p | 1.20p | 2523779 |
21/09/2016 | 1.23p | 1.25p | 1.15p | 1.23p | 679000 |
20/09/2016 | 1.23p | 1.25p | 1.17p | 1.23p | 397265 |
19/09/2016 | 1.23p | 1.23p | 1.17p | 1.23p | 646122 |
16/09/2016 | 1.23p | 1.27p | 1.23p | 1.23p | 11811 |
15/09/2016 | 1.13p | 1.26p | 1.13p | 1.23p | 1626888 |
14/09/2016 | 1.28p | 1.28p | 1.06p | 1.13p | 5117944 |
13/09/2016 | 1.28p | 1.28p | 1.25p | 1.28p | 350328 |
12/09/2016 | 1.28p | 1.32p | 1.24p | 1.28p | 696090 |
09/09/2016 | 1.28p | 1.28p | 1.22p | 1.28p | 33951 |
08/09/2016 | 1.28p | 1.28p | 1.22p | 1.28p | 365339 |
07/09/2016 | 1.28p | 1.31p | 1.20p | 1.28p | 113665 |
06/09/2016 | 1.35p | 1.35p | 1.20p | 1.28p | 123667 |
05/09/2016 | 1.35p | 1.36p | 1.30p | 1.35p | 238763 |
02/09/2016 | 1.35p | 1.36p | 1.30p | 1.35p | 487345 |
01/09/2016 | 1.38p | 1.38p | 1.30p | 1.35p | 59214 |
31/08/2016 | 1.43p | 1.43p | 1.30p | 1.38p | 31107 |
30/08/2016 | 1.43p | 1.44p | 1.35p | 1.43p | 1150000 |
26/08/2016 | 1.44p | 1.44p | 1.35p | 1.43p | 500000 |
25/08/2016 | 1.44p | 1.47p | 1.44p | 1.44p | 436226 |
24/08/2016 | 1.45p | 1.52p | 1.37p | 1.44p | 1465639 |
23/08/2016 | 1.38p | 1.50p | 1.38p | 1.45p | 3553873 |
22/08/2016 | 1.35p | 1.40p | 1.34p | 1.38p | 625000 |
19/08/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
18/08/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
17/08/2016 | 1.33p | 1.40p | 1.33p | 1.35p | 179544 |
16/08/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
15/08/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
12/08/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
11/08/2016 | 1.28p | 1.39p | 1.28p | 1.33p | 528498 |
10/08/2016 | 1.28p | 1.34p | 1.28p | 1.28p | 138000 |
09/08/2016 | 1.28p | 1.33p | 1.23p | 1.28p | 1057687 |
08/08/2016 | 1.28p | 1.28p | 1.22p | 1.28p | 85917 |
05/08/2016 | 1.28p | 1.30p | 1.28p | 1.28p | 3696 |
*Close Price adjusted for both dividends and splits