Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2018 | 2.30p | 2.32p | 2.14p | 2.20p | 1206631 |
02/03/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
01/03/2018 | 2.30p | 2.40p | 2.21p | 2.30p | 892300 |
28/02/2018 | 2.45p | 2.46p | 2.24p | 2.30p | 875882 |
27/02/2018 | 2.55p | 2.70p | 2.31p | 2.45p | 3402959 |
26/02/2018 | 2.60p | 2.80p | 2.36p | 2.55p | 5057755 |
23/02/2018 | 2.55p | 2.69p | 2.40p | 2.60p | 3464799 |
22/02/2018 | 2.35p | 2.63p | 2.35p | 2.55p | 4037991 |
21/02/2018 | 2.10p | 2.60p | 2.10p | 2.35p | 5376025 |
20/02/2018 | 2.10p | 2.17p | 1.98p | 2.10p | 3915284 |
19/02/2018 | 1.90p | 2.25p | 1.87p | 2.10p | 5820356 |
16/02/2018 | 1.64p | 1.95p | 1.64p | 1.88p | 4035323 |
15/02/2018 | 1.55p | 1.65p | 1.55p | 1.64p | 2384732 |
14/02/2018 | 1.65p | 1.69p | 1.52p | 1.55p | 1754817 |
13/02/2018 | 1.65p | 1.69p | 1.62p | 1.65p | 964487 |
12/02/2018 | 1.70p | 1.73p | 1.65p | 1.65p | 1555802 |
09/02/2018 | 1.73p | 1.73p | 1.70p | 1.70p | 1326747 |
08/02/2018 | 1.77p | 1.77p | 1.72p | 1.73p | 405814 |
07/02/2018 | 1.77p | 1.80p | 1.73p | 1.77p | 985440 |
06/02/2018 | 1.83p | 1.83p | 1.71p | 1.77p | 2874308 |
05/02/2018 | 1.85p | 1.86p | 1.82p | 1.85p | 1542996 |
02/02/2018 | 2.03p | 2.03p | 1.80p | 1.85p | 2187563 |
01/02/2018 | 1.70p | 1.95p | 1.70p | 1.78p | 12498908 |
31/01/2018 | 1.50p | 1.80p | 1.46p | 1.70p | 7339489 |
30/01/2018 | 1.53p | 1.55p | 1.52p | 1.53p | 144000 |
29/01/2018 | 1.50p | 1.55p | 1.49p | 1.53p | 1110979 |
26/01/2018 | 1.50p | 1.54p | 1.46p | 1.50p | 1038915 |
25/01/2018 | 1.54p | 1.58p | 1.48p | 1.52p | 2151222 |
24/01/2018 | 1.40p | 1.60p | 1.40p | 1.54p | 4689709 |
23/01/2018 | 1.35p | 1.44p | 1.35p | 1.40p | 1507142 |
22/01/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
19/01/2018 | 1.31p | 1.39p | 1.31p | 1.35p | 421629 |
18/01/2018 | 1.24p | 1.35p | 1.24p | 1.31p | 2173833 |
17/01/2018 | 1.26p | 1.30p | 1.25p | 1.29p | 376264 |
16/01/2018 | 1.33p | 1.33p | 1.20p | 1.26p | 744983 |
15/01/2018 | 1.33p | 1.33p | 1.31p | 1.33p | 231957 |
12/01/2018 | 1.33p | 1.34p | 1.33p | 1.33p | 36380 |
11/01/2018 | 1.33p | 1.33p | 1.31p | 1.33p | 134500 |
10/01/2018 | 1.33p | 1.34p | 1.33p | 1.33p | 150000 |
09/01/2018 | 1.33p | 1.33p | 1.31p | 1.33p | 430000 |
08/01/2018 | 1.33p | 1.34p | 1.33p | 1.33p | 44418 |
05/01/2018 | 1.31p | 1.34p | 1.31p | 1.33p | 509723 |
04/01/2018 | 1.36p | 1.39p | 1.34p | 1.38p | 430764 |
03/01/2018 | 1.36p | 1.39p | 1.34p | 1.36p | 515190 |
02/01/2018 | 1.36p | 1.38p | 1.34p | 1.36p | 1028191 |
29/12/2017 | 1.36p | 1.38p | 1.34p | 1.36p | 177738 |
28/12/2017 | 1.36p | 1.39p | 1.34p | 1.36p | 658162 |
27/12/2017 | 1.35p | 1.37p | 1.31p | 1.36p | 700625 |
22/12/2017 | 1.35p | 1.35p | 1.30p | 1.35p | 652519 |
21/12/2017 | 1.35p | 1.36p | 1.30p | 1.35p | 108077 |
20/12/2017 | 1.35p | 1.38p | 1.30p | 1.35p | 372822 |
19/12/2017 | 1.35p | 1.36p | 1.31p | 1.35p | 508720 |
18/12/2017 | 1.32p | 1.37p | 1.32p | 1.35p | 847955 |
15/12/2017 | 1.38p | 1.38p | 1.30p | 1.32p | 1407510 |
14/12/2017 | 1.36p | 1.39p | 1.36p | 1.38p | 923514 |
13/12/2017 | 1.34p | 1.39p | 1.34p | 1.36p | 1244379 |
12/12/2017 | 1.29p | 1.38p | 1.29p | 1.34p | 2002276 |
11/12/2017 | 1.26p | 1.29p | 1.23p | 1.29p | 1009739 |
08/12/2017 | 1.26p | 1.29p | 1.23p | 1.26p | 255278 |
07/12/2017 | 1.26p | 1.29p | 1.26p | 1.26p | 56825 |
06/12/2017 | 1.26p | 1.26p | 1.26p | 1.26p | 250000 |
05/12/2017 | 1.28p | 1.29p | 1.23p | 1.26p | 1306700 |
04/12/2017 | 1.28p | 1.28p | 1.25p | 1.28p | 1427375 |
01/12/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 332037 |
30/11/2017 | 1.35p | 1.35p | 1.25p | 1.28p | 708895 |
29/11/2017 | 1.25p | 1.25p | 1.21p | 1.25p | 300000 |
28/11/2017 | 1.25p | 1.25p | 1.21p | 1.25p | 213205 |
27/11/2017 | 1.25p | 1.25p | 1.21p | 1.25p | 400468 |
24/11/2017 | 1.23p | 1.25p | 1.20p | 1.25p | 673285 |
23/11/2017 | 1.29p | 1.29p | 1.21p | 1.23p | 51500 |
22/11/2017 | 1.33p | 1.33p | 1.23p | 1.29p | 868818 |
21/11/2017 | 1.33p | 1.33p | 1.32p | 1.33p | 301182 |
20/11/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
17/11/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
16/11/2017 | 1.33p | 1.35p | 1.27p | 1.33p | 651855 |
15/11/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
14/11/2017 | 1.33p | 1.35p | 1.26p | 1.33p | 3316543 |
13/11/2017 | 1.33p | 1.33p | 1.30p | 1.33p | 527067 |
10/11/2017 | 1.33p | 1.33p | 1.31p | 1.33p | 312185 |
09/11/2017 | 1.36p | 1.36p | 1.32p | 1.33p | 580000 |
08/11/2017 | 1.36p | 1.36p | 1.36p | 1.36p | 0 |
07/11/2017 | 1.36p | 1.37p | 1.36p | 1.36p | 36496 |
06/11/2017 | 1.36p | 1.37p | 1.35p | 1.36p | 561512 |
03/11/2017 | 1.36p | 1.36p | 1.35p | 1.36p | 225763 |
02/11/2017 | 1.36p | 1.36p | 1.36p | 1.36p | 0 |
01/11/2017 | 1.36p | 1.36p | 1.32p | 1.36p | 968175 |
31/10/2017 | 1.36p | 1.36p | 1.35p | 1.36p | 44776 |
30/10/2017 | 1.36p | 1.36p | 1.35p | 1.36p | 20500 |
27/10/2017 | 1.36p | 1.37p | 1.35p | 1.36p | 750000 |
26/10/2017 | 1.36p | 1.36p | 1.32p | 1.36p | 243637 |
25/10/2017 | 1.38p | 1.38p | 1.32p | 1.36p | 802429 |
24/10/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 700 |
23/10/2017 | 1.38p | 1.38p | 1.35p | 1.38p | 269230 |
20/10/2017 | 1.38p | 1.38p | 1.35p | 1.38p | 1216792 |
19/10/2017 | 1.38p | 1.39p | 1.35p | 1.38p | 1753850 |
18/10/2017 | 1.38p | 1.39p | 1.38p | 1.38p | 24985 |
17/10/2017 | 1.38p | 1.39p | 1.28p | 1.38p | 3936298 |
16/10/2017 | 1.38p | 1.38p | 1.36p | 1.38p | 479091 |
13/10/2017 | 1.36p | 1.38p | 1.36p | 1.38p | 3356174 |
12/10/2017 | 1.33p | 1.36p | 1.33p | 1.36p | 1607998 |
11/10/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 595952 |
10/10/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 779565 |
09/10/2017 | 1.31p | 1.33p | 1.31p | 1.33p | 1376591 |
06/10/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 744773 |
05/10/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 300000 |
04/10/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 191396 |
03/10/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 429476 |
02/10/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 150000 |
29/09/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
28/09/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
27/09/2017 | 1.30p | 1.31p | 1.30p | 1.31p | 5685585 |
26/09/2017 | 1.28p | 1.30p | 1.28p | 1.30p | 0 |
25/09/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
22/09/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 285000 |
21/09/2017 | 1.30p | 1.30p | 1.28p | 1.28p | 978051 |
20/09/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 7974 |
19/09/2017 | 1.31p | 1.31p | 1.30p | 1.30p | 798932 |
18/09/2017 | 1.31p | 1.31p | 1.31p | 1.31p | 100000 |
15/09/2017 | 1.38p | 1.38p | 1.31p | 1.31p | 2103089 |
14/09/2017 | 1.33p | 1.39p | 1.33p | 1.38p | 1764754 |
13/09/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 135000 |
12/09/2017 | 1.34p | 1.34p | 1.33p | 1.33p | 1551950 |
11/09/2017 | 1.34p | 1.34p | 1.34p | 1.34p | 75000 |
08/09/2017 | 1.34p | 1.34p | 1.34p | 1.34p | 305514 |
07/09/2017 | 1.24p | 1.38p | 1.24p | 1.34p | 4295753 |
06/09/2017 | 1.24p | 1.24p | 1.24p | 1.24p | 0 |
05/09/2017 | 1.24p | 1.24p | 1.24p | 1.24p | 300000 |
04/09/2017 | 1.23p | 1.24p | 1.23p | 1.24p | 817337 |
01/09/2017 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
31/08/2017 | 1.23p | 1.23p | 1.23p | 1.23p | 196562 |
30/08/2017 | 1.25p | 1.25p | 1.23p | 1.23p | 316361 |
29/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 100000 |
25/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 93098 |
24/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 4804500 |
23/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 244485 |
22/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 250000 |
21/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
18/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
17/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 77888 |
16/08/2017 | 1.25p | 1.25p | 1.24p | 1.25p | 907215 |
15/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
14/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 177459 |
11/08/2017 | 1.25p | 1.25p | 1.23p | 1.25p | 594367 |
10/08/2017 | 1.28p | 1.28p | 1.23p | 1.23p | 749049 |
09/08/2017 | 1.30p | 1.33p | 1.28p | 1.28p | 2150000 |
08/08/2017 | 1.30p | 1.33p | 1.33p | 1.33p | 0 |
07/08/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 602463 |
04/08/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 352456 |
03/08/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
02/08/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 150000 |
01/08/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 115380 |
31/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 615075 |
28/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 1913 |
27/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
26/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 107485 |
25/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 941212 |
24/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
21/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 74628 |
20/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 150093 |
19/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 185916 |
18/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
17/07/2017 | 1.34p | 1.34p | 1.33p | 1.33p | 964827 |
14/07/2017 | 1.34p | 1.34p | 1.34p | 1.34p | 565415 |
13/07/2017 | 1.34p | 1.34p | 1.34p | 1.34p | 850000 |
12/07/2017 | 1.39p | 1.39p | 1.33p | 1.34p | 6597823 |
11/07/2017 | 1.45p | 1.45p | 1.39p | 1.39p | 2199786 |
10/07/2017 | 1.39p | 1.45p | 1.39p | 1.45p | 3315151 |
07/07/2017 | 1.37p | 1.39p | 1.37p | 1.39p | 2620211 |
06/07/2017 | 1.41p | 1.41p | 1.37p | 1.37p | 2244558 |
05/07/2017 | 1.41p | 1.41p | 1.39p | 1.41p | 962429 |
04/07/2017 | 1.39p | 1.41p | 1.39p | 1.41p | 2212020 |
03/07/2017 | 1.48p | 1.48p | 1.34p | 1.39p | 3545772 |
30/06/2017 | 1.44p | 1.53p | 1.44p | 1.48p | 3064244 |
29/06/2017 | 1.44p | 1.44p | 1.44p | 1.44p | 937966 |
28/06/2017 | 1.44p | 1.44p | 1.44p | 1.44p | 174573 |
27/06/2017 | 1.43p | 1.44p | 1.40p | 1.44p | 2575460 |
26/06/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 270758 |
23/06/2017 | 1.48p | 1.48p | 1.43p | 1.43p | 300000 |
22/06/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
21/06/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
20/06/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
19/06/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
16/06/2017 | 1.49p | 1.50p | 1.43p | 1.48p | 1753609 |
15/06/2017 | 1.51p | 1.53p | 1.47p | 1.49p | 540719 |
14/06/2017 | 1.51p | 1.51p | 1.48p | 1.51p | 200000 |
13/06/2017 | 1.53p | 1.53p | 1.50p | 1.51p | 215553 |
12/06/2017 | 1.60p | 1.60p | 1.52p | 1.54p | 1355399 |
09/06/2017 | 1.60p | 1.60p | 1.57p | 1.60p | 1100000 |
08/06/2017 | 1.60p | 1.60p | 1.57p | 1.60p | 528572 |
07/06/2017 | 1.60p | 1.63p | 1.58p | 1.60p | 2702689 |
06/06/2017 | 1.63p | 1.68p | 1.57p | 1.60p | 3555730 |
05/06/2017 | 1.55p | 1.64p | 1.53p | 1.63p | 4202076 |
02/06/2017 | 1.50p | 1.55p | 1.49p | 1.55p | 2931726 |
01/06/2017 | 1.47p | 1.54p | 1.47p | 1.50p | 1115900 |
31/05/2017 | 1.53p | 1.53p | 1.46p | 1.47p | 833838 |
30/05/2017 | 1.53p | 1.54p | 1.50p | 1.53p | 1087657 |
26/05/2017 | 1.59p | 1.59p | 1.51p | 1.53p | 2627185 |
25/05/2017 | 1.44p | 1.60p | 1.43p | 1.58p | 3861757 |
24/05/2017 | 1.44p | 1.48p | 1.43p | 1.44p | 998241 |
23/05/2017 | 1.48p | 1.48p | 1.41p | 1.44p | 863563 |
*Close Price adjusted for both dividends and splits