Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2018 | 3.15p | 3.20p | 3.11p | 3.15p | 934777 |
14/12/2018 | 3.30p | 3.35p | 3.13p | 3.15p | 624399 |
13/12/2018 | 3.05p | 3.38p | 3.02p | 3.30p | 2978985 |
12/12/2018 | 3.10p | 3.10p | 3.02p | 3.05p | 231428 |
11/12/2018 | 3.00p | 3.10p | 2.98p | 3.10p | 682518 |
10/12/2018 | 3.00p | 3.10p | 2.91p | 3.10p | 908402 |
07/12/2018 | 3.00p | 3.04p | 2.90p | 3.00p | 293359 |
06/12/2018 | 3.10p | 3.10p | 2.93p | 3.00p | 649550 |
05/12/2018 | 3.10p | 3.10p | 3.03p | 3.10p | 831433 |
04/12/2018 | 3.10p | 3.19p | 3.06p | 3.10p | 535284 |
03/12/2018 | 3.10p | 3.19p | 3.01p | 3.10p | 1012555 |
30/11/2018 | 3.10p | 3.11p | 3.00p | 3.10p | 578717 |
29/11/2018 | 3.00p | 3.19p | 3.00p | 3.10p | 721610 |
28/11/2018 | 3.10p | 3.13p | 2.90p | 3.00p | 930315 |
27/11/2018 | 3.00p | 3.14p | 3.00p | 3.10p | 556130 |
26/11/2018 | 3.05p | 3.17p | 2.95p | 3.00p | 1252867 |
23/11/2018 | 3.05p | 3.26p | 2.94p | 3.05p | 672336 |
22/11/2018 | 3.10p | 3.20p | 2.95p | 3.02p | 1178626 |
21/11/2018 | 3.00p | 3.18p | 2.92p | 3.10p | 1138122 |
20/11/2018 | 3.15p | 3.16p | 2.92p | 3.00p | 1357791 |
19/11/2018 | 3.20p | 3.26p | 3.11p | 3.20p | 1345579 |
16/11/2018 | 3.25p | 3.29p | 3.15p | 3.20p | 1262232 |
15/11/2018 | 3.30p | 3.35p | 3.21p | 3.25p | 626767 |
14/11/2018 | 3.35p | 3.37p | 3.24p | 3.30p | 1026043 |
13/11/2018 | 3.40p | 3.49p | 3.31p | 3.35p | 1404393 |
12/11/2018 | 3.50p | 3.55p | 3.21p | 3.25p | 2735763 |
09/11/2018 | 3.45p | 3.60p | 3.45p | 3.50p | 883837 |
08/11/2018 | 3.70p | 3.70p | 3.43p | 3.45p | 444096 |
07/11/2018 | 3.70p | 3.78p | 3.60p | 3.70p | 818494 |
06/11/2018 | 3.75p | 3.75p | 3.64p | 3.70p | 292500 |
05/11/2018 | 3.80p | 3.90p | 3.71p | 3.75p | 1081715 |
02/11/2018 | 3.35p | 3.90p | 3.35p | 3.75p | 3609943 |
01/11/2018 | 3.35p | 3.50p | 3.13p | 3.35p | 1401849 |
31/10/2018 | 3.10p | 3.35p | 3.06p | 3.35p | 2129738 |
30/10/2018 | 3.20p | 3.22p | 3.00p | 3.10p | 2604455 |
29/10/2018 | 3.15p | 3.28p | 2.92p | 3.20p | 5995895 |
26/10/2018 | 3.35p | 3.40p | 3.05p | 3.20p | 2946505 |
25/10/2018 | 3.35p | 3.48p | 3.31p | 3.35p | 1050956 |
24/10/2018 | 3.90p | 3.90p | 3.31p | 3.45p | 4738751 |
23/10/2018 | 4.10p | 4.10p | 3.82p | 3.90p | 716123 |
22/10/2018 | 3.75p | 4.19p | 3.74p | 4.15p | 2558450 |
19/10/2018 | 3.55p | 3.90p | 3.53p | 3.75p | 2487084 |
18/10/2018 | 3.55p | 3.64p | 3.43p | 3.55p | 1460227 |
17/10/2018 | 3.45p | 3.58p | 3.44p | 3.55p | 133116 |
16/10/2018 | 3.40p | 3.48p | 3.20p | 3.45p | 1538228 |
15/10/2018 | 3.45p | 3.49p | 3.26p | 3.40p | 1756230 |
12/10/2018 | 3.65p | 3.65p | 3.40p | 3.45p | 540291 |
11/10/2018 | 3.60p | 3.75p | 3.40p | 3.60p | 2402135 |
10/10/2018 | 3.40p | 3.80p | 3.37p | 3.56p | 1575114 |
09/10/2018 | 3.25p | 3.44p | 3.21p | 3.40p | 1677409 |
08/10/2018 | 3.65p | 3.65p | 3.30p | 3.30p | 756946 |
05/10/2018 | 3.65p | 3.78p | 3.52p | 3.65p | 838581 |
04/10/2018 | 3.85p | 3.85p | 3.52p | 3.65p | 585179 |
03/10/2018 | 3.90p | 3.91p | 3.70p | 3.85p | 782370 |
02/10/2018 | 3.80p | 4.00p | 3.80p | 3.90p | 929687 |
01/10/2018 | 3.40p | 3.91p | 3.39p | 3.80p | 1800480 |
28/09/2018 | 3.35p | 3.47p | 3.32p | 3.40p | 1207171 |
27/09/2018 | 3.25p | 3.35p | 3.20p | 3.25p | 2889902 |
26/09/2018 | 3.35p | 3.40p | 3.11p | 3.25p | 4324278 |
25/09/2018 | 3.40p | 3.43p | 3.24p | 3.35p | 561620 |
24/09/2018 | 3.45p | 3.47p | 3.30p | 3.40p | 1747057 |
21/09/2018 | 3.45p | 3.47p | 3.30p | 3.45p | 2394009 |
20/09/2018 | 3.55p | 3.59p | 3.40p | 3.50p | 2678307 |
19/09/2018 | 3.72p | 3.80p | 3.50p | 3.55p | 1676933 |
18/09/2018 | 3.60p | 3.75p | 3.55p | 3.72p | 1308189 |
17/09/2018 | 3.90p | 3.90p | 3.42p | 3.60p | 2691760 |
14/09/2018 | 3.80p | 3.90p | 3.70p | 3.80p | 1109790 |
13/09/2018 | 3.90p | 4.05p | 3.71p | 3.80p | 1809038 |
12/09/2018 | 3.80p | 3.98p | 3.80p | 3.90p | 1990108 |
11/09/2018 | 3.95p | 4.00p | 3.70p | 3.80p | 3704756 |
10/09/2018 | 4.05p | 4.15p | 3.94p | 3.95p | 1222071 |
07/09/2018 | 4.10p | 4.25p | 3.82p | 4.05p | 2229189 |
06/09/2018 | 4.35p | 4.35p | 4.06p | 4.10p | 2144371 |
05/09/2018 | 4.35p | 4.68p | 4.31p | 4.35p | 2686428 |
04/09/2018 | 4.05p | 4.35p | 3.99p | 4.35p | 2617663 |
03/09/2018 | 4.10p | 4.14p | 3.92p | 4.05p | 485204 |
31/08/2018 | 4.10p | 4.17p | 3.80p | 4.10p | 2358658 |
30/08/2018 | 4.05p | 4.25p | 4.04p | 4.10p | 1298318 |
29/08/2018 | 3.95p | 4.18p | 3.91p | 4.05p | 2511916 |
28/08/2018 | 4.05p | 4.14p | 3.91p | 3.95p | 1529222 |
24/08/2018 | 3.90p | 4.10p | 3.71p | 4.05p | 2326364 |
23/08/2018 | 3.90p | 4.04p | 3.61p | 3.90p | 3110930 |
22/08/2018 | 3.80p | 4.10p | 3.80p | 3.90p | 1961842 |
21/08/2018 | 3.55p | 3.90p | 3.55p | 3.80p | 1487799 |
20/08/2018 | 3.45p | 3.64p | 3.38p | 3.55p | 2090842 |
17/08/2018 | 3.50p | 3.64p | 3.43p | 3.45p | 491801 |
16/08/2018 | 3.50p | 3.55p | 3.31p | 3.50p | 1239754 |
15/08/2018 | 3.60p | 3.62p | 3.33p | 3.45p | 9341827 |
14/08/2018 | 3.60p | 3.64p | 3.50p | 3.60p | 257892 |
13/08/2018 | 3.70p | 3.76p | 3.51p | 3.60p | 932397 |
10/08/2018 | 3.60p | 3.77p | 3.60p | 3.70p | 391290 |
09/08/2018 | 3.75p | 3.78p | 3.55p | 3.60p | 1576256 |
08/08/2018 | 3.90p | 4.00p | 3.71p | 3.75p | 2343270 |
07/08/2018 | 3.85p | 4.09p | 3.83p | 3.90p | 1078932 |
06/08/2018 | 3.80p | 4.10p | 3.73p | 3.85p | 3325940 |
03/08/2018 | 3.55p | 4.06p | 3.49p | 3.80p | 3850834 |
02/08/2018 | 3.45p | 3.65p | 3.20p | 3.55p | 2628837 |
01/08/2018 | 3.45p | 3.58p | 3.20p | 3.40p | 1766371 |
31/07/2018 | 3.05p | 3.42p | 3.03p | 3.35p | 1358206 |
30/07/2018 | 3.10p | 3.16p | 3.00p | 3.05p | 652555 |
27/07/2018 | 3.15p | 3.21p | 3.00p | 3.10p | 1653370 |
26/07/2018 | 3.15p | 3.19p | 3.00p | 3.15p | 519770 |
25/07/2018 | 3.20p | 3.28p | 3.05p | 3.10p | 1991133 |
24/07/2018 | 3.20p | 3.24p | 3.11p | 3.20p | 105087 |
23/07/2018 | 3.25p | 3.34p | 3.02p | 3.20p | 1318664 |
20/07/2018 | 3.20p | 3.30p | 3.10p | 3.25p | 242944 |
19/07/2018 | 3.20p | 3.30p | 3.11p | 3.20p | 879807 |
18/07/2018 | 3.25p | 3.29p | 3.05p | 3.20p | 1673009 |
17/07/2018 | 3.30p | 3.30p | 3.20p | 3.25p | 279094 |
16/07/2018 | 3.20p | 3.46p | 3.20p | 3.30p | 1429058 |
13/07/2018 | 3.10p | 3.25p | 3.00p | 3.25p | 1129233 |
12/07/2018 | 3.05p | 3.17p | 3.03p | 3.10p | 652763 |
11/07/2018 | 3.10p | 3.15p | 2.93p | 3.05p | 2276859 |
10/07/2018 | 3.10p | 3.15p | 3.00p | 3.10p | 1496890 |
09/07/2018 | 3.10p | 3.20p | 2.97p | 3.10p | 2046067 |
06/07/2018 | 3.20p | 3.37p | 3.00p | 3.10p | 2540228 |
05/07/2018 | 3.35p | 3.54p | 3.22p | 3.25p | 1619597 |
04/07/2018 | 3.65p | 3.73p | 3.29p | 3.35p | 2256504 |
03/07/2018 | 3.60p | 3.82p | 3.60p | 3.65p | 1861558 |
02/07/2018 | 3.30p | 3.79p | 3.30p | 3.60p | 3700396 |
29/06/2018 | 3.05p | 3.49p | 3.05p | 3.35p | 2547353 |
28/06/2018 | 3.15p | 3.15p | 3.00p | 3.00p | 560182 |
27/06/2018 | 3.15p | 3.21p | 3.00p | 3.15p | 738143 |
26/06/2018 | 3.30p | 3.48p | 3.15p | 3.15p | 994006 |
25/06/2018 | 3.05p | 3.50p | 2.90p | 3.30p | 2331126 |
22/06/2018 | 2.95p | 3.30p | 2.95p | 3.05p | 3248857 |
21/06/2018 | 2.75p | 3.04p | 2.60p | 2.95p | 3586771 |
20/06/2018 | 2.85p | 2.89p | 2.60p | 2.75p | 1321704 |
19/06/2018 | 2.85p | 2.93p | 2.76p | 2.85p | 1186066 |
18/06/2018 | 2.80p | 2.91p | 2.73p | 2.85p | 2675944 |
15/06/2018 | 2.65p | 2.97p | 2.65p | 2.80p | 3357205 |
14/06/2018 | 2.80p | 2.80p | 2.60p | 2.65p | 1680388 |
13/06/2018 | 2.60p | 3.15p | 2.60p | 2.75p | 19106552 |
12/06/2018 | 2.70p | 2.74p | 2.41p | 2.50p | 3397131 |
11/06/2018 | 2.85p | 2.93p | 2.63p | 2.70p | 1203606 |
08/06/2018 | 2.85p | 3.00p | 2.70p | 2.85p | 479950 |
07/06/2018 | 2.75p | 3.00p | 2.62p | 2.85p | 1942720 |
06/06/2018 | 3.00p | 3.00p | 2.72p | 2.75p | 628733 |
05/06/2018 | 2.85p | 2.90p | 2.80p | 2.90p | 1391923 |
04/06/2018 | 3.30p | 3.30p | 2.83p | 2.85p | 4348681 |
01/06/2018 | 3.10p | 3.39p | 2.96p | 3.30p | 2419290 |
31/05/2018 | 3.10p | 3.24p | 3.07p | 3.10p | 955666 |
30/05/2018 | 3.40p | 3.40p | 2.86p | 3.10p | 3100051 |
29/05/2018 | 3.30p | 3.47p | 3.30p | 3.40p | 451086 |
25/05/2018 | 3.50p | 3.60p | 3.34p | 3.40p | 612460 |
24/05/2018 | 3.45p | 3.78p | 3.41p | 3.50p | 2555561 |
23/05/2018 | 3.60p | 3.78p | 3.28p | 3.45p | 2171222 |
22/05/2018 | 3.80p | 4.00p | 3.55p | 3.60p | 2508861 |
21/05/2018 | 3.50p | 4.15p | 3.50p | 3.80p | 3741100 |
18/05/2018 | 3.10p | 3.50p | 3.06p | 3.40p | 3553905 |
17/05/2018 | 3.10p | 3.17p | 3.00p | 3.10p | 1410575 |
16/05/2018 | 3.25p | 3.25p | 2.85p | 3.10p | 2840081 |
15/05/2018 | 3.20p | 3.40p | 3.08p | 3.15p | 2448249 |
14/05/2018 | 3.35p | 3.35p | 3.00p | 3.10p | 1678214 |
11/05/2018 | 3.45p | 3.45p | 3.20p | 3.35p | 3178340 |
10/05/2018 | 3.60p | 3.65p | 3.34p | 3.45p | 3251260 |
09/05/2018 | 3.95p | 3.95p | 3.56p | 3.60p | 1128069 |
08/05/2018 | 4.05p | 4.37p | 3.82p | 3.95p | 4675292 |
04/05/2018 | 3.40p | 4.20p | 3.40p | 4.05p | 6505893 |
03/05/2018 | 3.15p | 3.42p | 3.11p | 3.40p | 3696414 |
02/05/2018 | 3.45p | 3.47p | 2.96p | 3.15p | 2136236 |
01/05/2018 | 3.55p | 3.90p | 3.31p | 3.48p | 4328209 |
30/04/2018 | 3.10p | 3.70p | 3.10p | 3.55p | 6962258 |
27/04/2018 | 3.25p | 3.44p | 2.87p | 3.10p | 5675290 |
26/04/2018 | 2.70p | 3.45p | 2.64p | 3.25p | 6027790 |
25/04/2018 | 2.45p | 2.87p | 2.45p | 2.70p | 3827542 |
24/04/2018 | 2.45p | 2.53p | 2.41p | 2.45p | 819504 |
23/04/2018 | 2.35p | 2.47p | 2.35p | 2.45p | 450751 |
20/04/2018 | 2.45p | 2.45p | 2.34p | 2.35p | 895797 |
19/04/2018 | 2.45p | 2.45p | 2.41p | 2.45p | 253215 |
18/04/2018 | 2.45p | 2.47p | 2.41p | 2.45p | 146936 |
17/04/2018 | 2.60p | 2.61p | 2.42p | 2.45p | 1511584 |
16/04/2018 | 2.45p | 2.70p | 2.45p | 2.60p | 4521166 |
13/04/2018 | 2.30p | 2.65p | 2.30p | 2.45p | 6435819 |
12/04/2018 | 2.30p | 2.30p | 2.20p | 2.30p | 222632 |
11/04/2018 | 2.25p | 2.34p | 2.25p | 2.30p | 384690 |
10/04/2018 | 2.15p | 2.50p | 2.15p | 2.25p | 5245418 |
09/04/2018 | 2.10p | 2.20p | 2.00p | 2.15p | 1316871 |
06/04/2018 | 2.10p | 2.20p | 2.00p | 2.10p | 343857 |
05/04/2018 | 2.20p | 2.24p | 2.10p | 2.10p | 326973 |
04/04/2018 | 2.20p | 2.25p | 2.15p | 2.20p | 764177 |
03/04/2018 | 2.20p | 2.25p | 2.10p | 2.20p | 1542677 |
29/03/2018 | 2.15p | 2.20p | 2.15p | 2.20p | 356864 |
28/03/2018 | 2.15p | 2.17p | 2.10p | 2.15p | 149407 |
27/03/2018 | 2.20p | 2.30p | 2.10p | 2.15p | 183882 |
26/03/2018 | 2.20p | 2.30p | 2.15p | 2.20p | 153025 |
23/03/2018 | 2.25p | 2.25p | 2.13p | 2.20p | 908927 |
22/03/2018 | 2.30p | 2.30p | 2.20p | 2.25p | 4774 |
21/03/2018 | 2.35p | 2.35p | 2.20p | 2.30p | 319699 |
20/03/2018 | 2.45p | 2.45p | 2.25p | 2.35p | 2426927 |
19/03/2018 | 2.50p | 2.53p | 2.44p | 2.50p | 390781 |
16/03/2018 | 2.50p | 2.50p | 2.40p | 2.45p | 300308 |
15/03/2018 | 2.55p | 2.55p | 2.45p | 2.45p | 790880 |
14/03/2018 | 2.60p | 2.62p | 2.52p | 2.55p | 757709 |
13/03/2018 | 2.70p | 2.70p | 2.52p | 2.55p | 287959 |
12/03/2018 | 2.70p | 2.73p | 2.60p | 2.70p | 624573 |
09/03/2018 | 2.80p | 2.80p | 2.62p | 2.70p | 907917 |
08/03/2018 | 2.55p | 2.87p | 2.53p | 2.75p | 4951864 |
07/03/2018 | 2.45p | 2.65p | 2.42p | 2.60p | 4836838 |
06/03/2018 | 2.20p | 2.50p | 2.17p | 2.45p | 545392 |
*Close Price adjusted for both dividends and splits