Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2018 | 1.88p | 1.88p | 1.76p | 1.88p | 9232 |
08/11/2018 | 1.88p | 1.89p | 1.70p | 1.88p | 14059 |
07/11/2018 | 1.88p | 1.88p | 1.75p | 1.88p | 4855 |
06/11/2018 | 1.78p | 1.88p | 1.69p | 1.88p | 12832 |
05/11/2018 | 1.88p | 1.94p | 1.71p | 1.78p | 14413 |
02/11/2018 | 1.88p | 1.92p | 1.76p | 1.88p | 7498 |
01/11/2018 | 1.94p | 2.00p | 1.75p | 1.88p | 18323 |
31/10/2018 | 1.94p | 1.99p | 1.78p | 1.81p | 18774 |
30/10/2018 | 2.00p | 2.07p | 1.83p | 1.94p | 14957 |
29/10/2018 | 2.03p | 2.09p | 1.92p | 2.00p | 14077 |
26/10/2018 | 2.09p | 2.16p | 1.88p | 2.03p | 16045 |
25/10/2018 | 2.19p | 2.31p | 2.01p | 2.19p | 13503 |
24/10/2018 | 2.06p | 2.22p | 2.04p | 2.19p | 17316 |
23/10/2018 | 2.13p | 2.13p | 2.03p | 2.06p | 8821 |
22/10/2018 | 2.16p | 2.24p | 2.09p | 2.13p | 8968 |
19/10/2018 | 2.25p | 2.25p | 2.03p | 2.16p | 12075 |
18/10/2018 | 2.34p | 2.50p | 2.13p | 2.25p | 4957 |
17/10/2018 | 2.41p | 2.43p | 2.14p | 2.34p | 16494 |
16/10/2018 | 2.22p | 2.31p | 2.01p | 2.22p | 7384 |
15/10/2018 | 2.19p | 2.50p | 2.01p | 2.25p | 41777 |
12/10/2018 | 1.94p | 2.21p | 1.91p | 2.19p | 7013 |
11/10/2018 | 1.94p | 2.06p | 1.88p | 2.00p | 9335 |
10/10/2018 | 2.09p | 2.19p | 1.90p | 1.94p | 7180 |
09/10/2018 | 2.06p | 2.20p | 2.03p | 2.09p | 9142 |
08/10/2018 | 2.34p | 2.34p | 1.97p | 2.06p | 13779 |
05/10/2018 | 2.34p | 2.36p | 2.13p | 2.34p | 15049 |
04/10/2018 | 2.34p | 2.34p | 2.19p | 2.34p | 1126 |
03/10/2018 | 2.38p | 2.38p | 2.14p | 2.34p | 16488 |
02/10/2018 | 2.31p | 2.42p | 2.25p | 2.38p | 12418 |
01/10/2018 | 2.63p | 2.63p | 2.25p | 2.31p | 17798 |
28/09/2018 | 2.44p | 2.56p | 2.37p | 2.56p | 16328 |
27/09/2018 | 2.44p | 2.47p | 2.34p | 2.44p | 12343 |
26/09/2018 | 2.38p | 2.49p | 2.25p | 2.38p | 9384 |
25/09/2018 | 2.50p | 2.50p | 2.38p | 2.38p | 8480 |
24/09/2018 | 2.38p | 2.47p | 2.33p | 2.38p | 10753 |
21/09/2018 | 2.38p | 2.44p | 2.28p | 2.38p | 8503 |
20/09/2018 | 2.25p | 2.47p | 2.22p | 2.38p | 11074 |
19/09/2018 | 2.31p | 2.35p | 2.03p | 2.25p | 4574 |
18/09/2018 | 2.31p | 2.44p | 2.20p | 2.31p | 24652 |
17/09/2018 | 2.44p | 2.44p | 2.00p | 2.31p | 46787 |
14/09/2018 | 2.63p | 2.64p | 2.08p | 2.38p | 240586 |
13/09/2018 | 2.69p | 2.80p | 2.50p | 2.63p | 10070 |
12/09/2018 | 2.44p | 2.84p | 2.36p | 2.69p | 25047 |
11/09/2018 | 2.66p | 2.66p | 2.27p | 2.44p | 41740 |
10/09/2018 | 2.81p | 2.91p | 2.50p | 2.66p | 21436 |
07/09/2018 | 2.97p | 2.99p | 2.56p | 2.81p | 23920 |
06/09/2018 | 3.44p | 3.44p | 2.84p | 2.97p | 31865 |
05/09/2018 | 2.91p | 3.13p | 2.83p | 3.13p | 11870 |
04/09/2018 | 2.97p | 3.04p | 2.81p | 2.91p | 8877 |
03/09/2018 | 2.97p | 3.10p | 2.86p | 2.97p | 9943 |
31/08/2018 | 2.91p | 3.10p | 2.89p | 2.97p | 8214 |
30/08/2018 | 2.97p | 3.04p | 2.82p | 2.91p | 2539 |
29/08/2018 | 2.97p | 3.03p | 2.83p | 2.97p | 5481 |
28/08/2018 | 3.13p | 3.13p | 2.84p | 2.97p | 16246 |
24/08/2018 | 3.13p | 3.23p | 2.96p | 3.13p | 8814 |
23/08/2018 | 3.13p | 3.28p | 3.04p | 3.13p | 3708 |
22/08/2018 | 3.28p | 3.28p | 3.13p | 3.13p | 1072 |
21/08/2018 | 3.28p | 3.28p | 3.01p | 3.28p | 5357 |
20/08/2018 | 3.13p | 3.44p | 3.07p | 3.28p | 2817 |
17/08/2018 | 3.13p | 3.30p | 2.92p | 3.13p | 13619 |
16/08/2018 | 3.13p | 3.31p | 2.96p | 3.13p | 3890 |
15/08/2018 | 3.13p | 3.27p | 3.09p | 3.13p | 4881 |
14/08/2018 | 3.13p | 3.28p | 3.13p | 3.13p | 811 |
13/08/2018 | 3.28p | 3.34p | 3.03p | 3.13p | 5657 |
10/08/2018 | 3.13p | 3.29p | 2.98p | 3.28p | 17092 |
09/08/2018 | 3.13p | 3.24p | 2.96p | 3.13p | 8755 |
08/08/2018 | 3.13p | 3.30p | 2.96p | 3.13p | 7823 |
07/08/2018 | 3.13p | 3.29p | 2.81p | 3.13p | 8295 |
06/08/2018 | 3.13p | 3.30p | 2.96p | 3.13p | 3854 |
03/08/2018 | 3.28p | 3.39p | 2.94p | 3.13p | 13134 |
02/08/2018 | 3.13p | 3.36p | 3.13p | 3.28p | 7473 |
01/08/2018 | 3.28p | 3.33p | 3.01p | 3.13p | 6920 |
31/07/2018 | 3.44p | 3.46p | 3.14p | 3.28p | 13418 |
30/07/2018 | 3.44p | 3.48p | 3.20p | 3.44p | 4729 |
27/07/2018 | 3.44p | 3.75p | 3.13p | 3.44p | 16698 |
26/07/2018 | 3.59p | 3.64p | 3.33p | 3.44p | 8645 |
25/07/2018 | 3.44p | 3.68p | 3.28p | 3.59p | 15113 |
24/07/2018 | 3.44p | 3.66p | 3.28p | 3.44p | 9088 |
23/07/2018 | 3.44p | 3.58p | 3.21p | 3.44p | 12634 |
20/07/2018 | 3.44p | 3.44p | 3.22p | 3.44p | 10479 |
19/07/2018 | 3.44p | 3.63p | 3.29p | 3.44p | 10034 |
18/07/2018 | 3.44p | 3.65p | 3.28p | 3.44p | 18046 |
17/07/2018 | 3.44p | 4.05p | 3.26p | 3.44p | 31629 |
16/07/2018 | 3.13p | 3.24p | 2.92p | 3.13p | 3655 |
13/07/2018 | 2.97p | 3.33p | 2.91p | 2.97p | 6851 |
12/07/2018 | 3.13p | 3.38p | 2.91p | 2.97p | 6700 |
11/07/2018 | 3.28p | 3.38p | 2.91p | 3.13p | 18305 |
10/07/2018 | 3.28p | 3.34p | 3.03p | 3.28p | 16557 |
09/07/2018 | 3.50p | 3.50p | 2.88p | 3.28p | 29446 |
06/07/2018 | 3.56p | 3.75p | 3.31p | 3.50p | 6829 |
05/07/2018 | 3.31p | 3.75p | 3.31p | 3.56p | 11255 |
04/07/2018 | 3.38p | 3.44p | 3.14p | 3.44p | 20608 |
03/07/2018 | 3.59p | 3.59p | 3.28p | 3.38p | 19820 |
02/07/2018 | 3.75p | 3.90p | 3.44p | 3.59p | 18485 |
29/06/2018 | 3.75p | 4.00p | 3.59p | 3.75p | 9951 |
28/06/2018 | 3.75p | 4.00p | 3.44p | 3.75p | 17616 |
27/06/2018 | 3.75p | 3.85p | 3.53p | 3.75p | 12587 |
26/06/2018 | 3.75p | 4.00p | 3.60p | 3.75p | 18447 |
25/06/2018 | 3.44p | 3.88p | 3.26p | 3.75p | 26581 |
22/06/2018 | 3.59p | 3.59p | 3.28p | 3.44p | 14023 |
21/06/2018 | 3.75p | 3.92p | 3.51p | 3.59p | 16974 |
20/06/2018 | 3.38p | 3.92p | 3.38p | 3.75p | 35727 |
19/06/2018 | 3.72p | 3.74p | 3.13p | 3.38p | 22501 |
18/06/2018 | 3.72p | 3.98p | 3.50p | 3.72p | 23505 |
15/06/2018 | 3.69p | 4.30p | 3.56p | 3.81p | 90337 |
14/06/2018 | 3.13p | 3.91p | 2.94p | 3.69p | 133489 |
13/06/2018 | 2.81p | 2.96p | 2.63p | 2.81p | 16932 |
12/06/2018 | 2.94p | 2.98p | 2.66p | 2.81p | 18018 |
11/06/2018 | 2.88p | 2.99p | 2.64p | 2.94p | 21262 |
08/06/2018 | 2.97p | 3.08p | 2.69p | 2.94p | 23679 |
07/06/2018 | 2.97p | 3.12p | 2.84p | 2.97p | 12378 |
06/06/2018 | 2.97p | 3.25p | 2.95p | 2.97p | 13585 |
05/06/2018 | 3.13p | 3.16p | 2.89p | 3.13p | 12352 |
04/06/2018 | 3.13p | 3.25p | 2.97p | 3.13p | 12282 |
01/06/2018 | 3.13p | 3.31p | 3.04p | 3.13p | 22065 |
31/05/2018 | 2.97p | 3.20p | 2.97p | 3.13p | 11020 |
30/05/2018 | 2.97p | 3.19p | 2.94p | 2.97p | 22497 |
29/05/2018 | 3.13p | 3.24p | 2.97p | 2.97p | 21117 |
25/05/2018 | 3.13p | 3.31p | 3.07p | 3.13p | 12799 |
24/05/2018 | 3.13p | 3.21p | 3.01p | 3.13p | 19841 |
23/05/2018 | 3.28p | 3.36p | 2.95p | 3.13p | 40641 |
22/05/2018 | 3.28p | 3.36p | 3.13p | 3.28p | 22521 |
21/05/2018 | 3.44p | 3.44p | 3.13p | 3.28p | 20256 |
18/05/2018 | 3.28p | 3.36p | 3.20p | 3.28p | 18115 |
17/05/2018 | 3.28p | 3.56p | 3.26p | 3.28p | 12201 |
16/05/2018 | 3.28p | 3.56p | 3.28p | 3.28p | 26772 |
15/05/2018 | 3.59p | 3.60p | 3.19p | 3.25p | 29687 |
14/05/2018 | 3.44p | 3.86p | 3.44p | 3.59p | 35533 |
11/05/2018 | 3.22p | 3.64p | 3.13p | 3.44p | 43269 |
10/05/2018 | 3.44p | 3.50p | 3.13p | 3.22p | 47863 |
09/05/2018 | 3.44p | 3.75p | 3.26p | 3.44p | 35525 |
08/05/2018 | 3.50p | 3.75p | 3.13p | 3.44p | 69042 |
04/05/2018 | 4.06p | 4.35p | 2.82p | 3.63p | 66532 |
03/05/2018 | 4.06p | 4.38p | 3.84p | 4.06p | 17157 |
02/05/2018 | 4.38p | 4.41p | 3.84p | 4.06p | 37436 |
01/05/2018 | 4.69p | 4.79p | 4.16p | 4.38p | 37212 |
30/04/2018 | 4.69p | 5.30p | 4.58p | 4.69p | 26652 |
27/04/2018 | 5.00p | 5.18p | 4.44p | 4.69p | 37235 |
26/04/2018 | 4.38p | 5.18p | 4.38p | 5.00p | 87278 |
25/04/2018 | 4.22p | 4.69p | 3.78p | 4.50p | 52664 |
24/04/2018 | 3.75p | 4.03p | 3.64p | 3.91p | 12332 |
23/04/2018 | 3.91p | 3.98p | 3.50p | 3.75p | 26480 |
20/04/2018 | 3.91p | 4.25p | 3.50p | 3.91p | 46430 |
19/04/2018 | 4.06p | 4.93p | 3.61p | 3.91p | 193454 |
18/04/2018 | 3.28p | 3.75p | 3.28p | 3.44p | 19486 |
17/04/2018 | 3.59p | 3.67p | 3.13p | 3.28p | 21726 |
16/04/2018 | 3.44p | 3.71p | 3.44p | 3.59p | 18015 |
13/04/2018 | 3.72p | 3.72p | 3.31p | 3.44p | 25841 |
12/04/2018 | 3.91p | 3.92p | 3.47p | 3.63p | 28315 |
11/04/2018 | 3.94p | 4.49p | 3.81p | 3.91p | 52012 |
10/04/2018 | 3.44p | 4.00p | 3.13p | 3.94p | 63551 |
09/04/2018 | 3.13p | 3.44p | 2.81p | 3.28p | 30432 |
06/04/2018 | 3.13p | 3.30p | 2.81p | 3.13p | 22100 |
05/04/2018 | 3.25p | 3.33p | 3.00p | 3.13p | 14794 |
04/04/2018 | 3.28p | 3.54p | 3.13p | 3.25p | 24108 |
03/04/2018 | 3.44p | 3.44p | 3.01p | 3.28p | 40080 |
29/03/2018 | 3.53p | 3.62p | 3.15p | 3.44p | 44410 |
28/03/2018 | 3.53p | 3.75p | 3.47p | 3.53p | 15612 |
27/03/2018 | 3.75p | 3.91p | 3.46p | 3.53p | 31679 |
26/03/2018 | 3.75p | 3.92p | 3.58p | 3.75p | 10592 |
23/03/2018 | 3.59p | 3.89p | 3.56p | 3.75p | 22897 |
22/03/2018 | 3.91p | 4.05p | 3.59p | 3.75p | 37253 |
21/03/2018 | 4.22p | 4.30p | 3.75p | 3.81p | 39809 |
20/03/2018 | 5.00p | 5.00p | 3.84p | 4.22p | 45415 |
19/03/2018 | 4.38p | 5.00p | 4.38p | 4.69p | 32520 |
16/03/2018 | 4.38p | 4.93p | 4.17p | 4.69p | 49502 |
15/03/2018 | 3.75p | 4.58p | 3.54p | 4.38p | 49524 |
14/03/2018 | 3.75p | 3.93p | 3.59p | 3.59p | 5819 |
13/03/2018 | 3.84p | 4.03p | 3.63p | 3.75p | 13691 |
12/03/2018 | 3.91p | 3.91p | 3.54p | 3.84p | 20706 |
09/03/2018 | 3.75p | 3.99p | 3.59p | 3.91p | 18713 |
08/03/2018 | 3.91p | 3.96p | 3.56p | 3.75p | 14114 |
07/03/2018 | 3.91p | 4.06p | 3.78p | 3.91p | 11618 |
06/03/2018 | 3.91p | 4.06p | 3.60p | 3.91p | 21696 |
05/03/2018 | 3.91p | 4.03p | 3.75p | 3.91p | 11645 |
02/03/2018 | 3.91p | 3.94p | 3.56p | 3.91p | 21757 |
01/03/2018 | 4.06p | 4.19p | 3.75p | 3.91p | 21385 |
28/02/2018 | 4.06p | 4.19p | 3.88p | 4.06p | 18100 |
27/02/2018 | 4.22p | 4.34p | 3.90p | 4.06p | 19099 |
26/02/2018 | 4.06p | 4.61p | 3.84p | 4.22p | 27650 |
23/02/2018 | 4.38p | 4.38p | 3.91p | 4.06p | 24870 |
22/02/2018 | 4.38p | 4.49p | 4.06p | 4.22p | 12293 |
21/02/2018 | 4.38p | 4.53p | 4.06p | 4.38p | 15053 |
20/02/2018 | 4.53p | 4.55p | 4.17p | 4.38p | 16060 |
19/02/2018 | 4.53p | 4.93p | 4.06p | 4.53p | 29115 |
16/02/2018 | 4.69p | 4.81p | 4.39p | 4.53p | 19206 |
15/02/2018 | 4.69p | 4.75p | 4.45p | 4.69p | 19447 |
14/02/2018 | 4.69p | 4.81p | 4.45p | 4.69p | 17566 |
13/02/2018 | 4.84p | 5.06p | 4.69p | 4.84p | 15289 |
12/02/2018 | 5.00p | 5.28p | 4.75p | 4.84p | 22477 |
09/02/2018 | 5.00p | 5.31p | 4.47p | 5.00p | 56294 |
08/02/2018 | 5.31p | 5.50p | 4.83p | 5.00p | 44364 |
07/02/2018 | 4.06p | 5.59p | 3.98p | 5.47p | 101173 |
06/02/2018 | 4.22p | 4.25p | 3.85p | 4.06p | 21486 |
05/02/2018 | 4.84p | 4.92p | 4.13p | 4.38p | 43476 |
02/02/2018 | 3.91p | 5.12p | 3.58p | 4.84p | 112335 |
01/02/2018 | 4.22p | 4.22p | 3.75p | 3.91p | 38056 |
31/01/2018 | 4.53p | 4.55p | 3.96p | 4.22p | 53337 |
30/01/2018 | 4.84p | 4.84p | 4.38p | 4.53p | 40986 |
29/01/2018 | 5.00p | 5.24p | 4.56p | 4.84p | 18723 |
*Close Price adjusted for both dividends and splits