Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/11/2018 | 1.40p | 1.49p | 1.30p | 1.30p | 1120321 |
15/11/2018 | 1.45p | 1.45p | 1.37p | 1.40p | 33000 |
14/11/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
13/11/2018 | 1.45p | 1.55p | 1.45p | 1.45p | 25806 |
12/11/2018 | 1.45p | 1.45p | 1.37p | 1.45p | 153835 |
09/11/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
08/11/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
07/11/2018 | 1.45p | 1.55p | 1.40p | 1.45p | 73453 |
06/11/2018 | 1.45p | 1.55p | 1.45p | 1.45p | 93777 |
05/11/2018 | 1.45p | 1.45p | 1.37p | 1.45p | 100000 |
02/11/2018 | 1.45p | 1.55p | 1.37p | 1.45p | 52258 |
01/11/2018 | 1.45p | 1.55p | 1.45p | 1.45p | 4193 |
31/10/2018 | 1.45p | 1.55p | 1.45p | 1.45p | 68247 |
30/10/2018 | 1.50p | 1.58p | 1.41p | 1.45p | 155374 |
29/10/2018 | 1.50p | 1.55p | 1.50p | 1.50p | 191878 |
26/10/2018 | 1.55p | 1.59p | 1.50p | 1.55p | 52677 |
25/10/2018 | 1.55p | 1.55p | 1.51p | 1.55p | 35773 |
24/10/2018 | 1.70p | 1.70p | 1.50p | 1.55p | 588224 |
23/10/2018 | 1.70p | 1.70p | 1.65p | 1.70p | 75228 |
22/10/2018 | 1.75p | 1.79p | 1.61p | 1.70p | 1309300 |
19/10/2018 | 1.85p | 1.87p | 1.14p | 1.75p | 4306765 |
18/10/2018 | 2.30p | 2.30p | 2.10p | 2.20p | 109593 |
17/10/2018 | 2.40p | 2.43p | 2.07p | 2.20p | 869851 |
16/10/2018 | 2.10p | 2.45p | 2.10p | 2.40p | 1240866 |
15/10/2018 | 2.10p | 2.14p | 1.95p | 2.05p | 20492 |
12/10/2018 | 2.10p | 2.15p | 2.05p | 2.05p | 72562 |
11/10/2018 | 2.15p | 2.26p | 1.92p | 2.05p | 389193 |
10/10/2018 | 2.20p | 2.27p | 2.06p | 2.15p | 116882 |
09/10/2018 | 2.20p | 2.28p | 2.11p | 2.15p | 188273 |
08/10/2018 | 2.30p | 2.38p | 2.20p | 2.25p | 514137 |
05/10/2018 | 2.15p | 2.38p | 2.15p | 2.30p | 264629 |
04/10/2018 | 2.30p | 2.38p | 2.30p | 2.30p | 14000 |
03/10/2018 | 2.30p | 2.30p | 2.25p | 2.30p | 162026 |
02/10/2018 | 2.30p | 2.38p | 2.25p | 2.30p | 89576 |
01/10/2018 | 2.45p | 2.46p | 2.30p | 2.30p | 568398 |
28/09/2018 | 2.35p | 2.40p | 2.21p | 2.40p | 109748 |
27/09/2018 | 2.45p | 2.45p | 2.21p | 2.35p | 212875 |
26/09/2018 | 2.45p | 2.50p | 2.30p | 2.40p | 85112 |
25/09/2018 | 2.60p | 2.60p | 2.40p | 2.40p | 419882 |
24/09/2018 | 2.60p | 2.70p | 2.52p | 2.60p | 748230 |
21/09/2018 | 2.60p | 2.68p | 2.57p | 2.60p | 246885 |
20/09/2018 | 2.60p | 2.60p | 2.57p | 2.60p | 21987 |
19/09/2018 | 2.75p | 2.75p | 2.57p | 2.60p | 630275 |
18/09/2018 | 2.80p | 2.80p | 2.62p | 2.80p | 57903 |
17/09/2018 | 2.75p | 2.90p | 2.61p | 2.80p | 167820 |
14/09/2018 | 2.80p | 2.80p | 2.66p | 2.80p | 120000 |
13/09/2018 | 2.75p | 2.95p | 2.60p | 2.80p | 204199 |
12/09/2018 | 2.75p | 2.95p | 2.67p | 2.80p | 50424 |
11/09/2018 | 2.80p | 2.80p | 2.67p | 2.80p | 102412 |
10/09/2018 | 2.60p | 2.95p | 2.60p | 2.80p | 867611 |
07/09/2018 | 2.65p | 2.75p | 2.55p | 2.60p | 213556 |
06/09/2018 | 2.65p | 2.75p | 2.55p | 2.65p | 67597 |
05/09/2018 | 2.65p | 2.65p | 2.58p | 2.65p | 200000 |
04/09/2018 | 2.65p | 2.79p | 2.55p | 2.65p | 135709 |
03/09/2018 | 2.85p | 2.98p | 2.65p | 2.65p | 454913 |
31/08/2018 | 2.85p | 2.98p | 2.77p | 2.85p | 252202 |
30/08/2018 | 3.00p | 3.07p | 2.85p | 2.85p | 346658 |
29/08/2018 | 3.05p | 3.09p | 2.91p | 3.00p | 657598 |
28/08/2018 | 2.75p | 3.19p | 2.75p | 3.05p | 763324 |
24/08/2018 | 2.70p | 2.80p | 2.63p | 2.75p | 278857 |
23/08/2018 | 2.80p | 2.80p | 2.63p | 2.70p | 51344 |
22/08/2018 | 2.80p | 2.80p | 2.63p | 2.65p | 55500 |
21/08/2018 | 2.80p | 2.80p | 2.63p | 2.65p | 242000 |
20/08/2018 | 2.80p | 2.80p | 2.50p | 2.65p | 752584 |
17/08/2018 | 2.85p | 2.85p | 2.71p | 2.80p | 272202 |
16/08/2018 | 2.85p | 2.90p | 2.72p | 2.85p | 564167 |
15/08/2018 | 2.85p | 2.95p | 2.74p | 2.85p | 27080 |
14/08/2018 | 2.85p | 2.99p | 2.70p | 2.85p | 220008 |
13/08/2018 | 2.90p | 2.99p | 2.70p | 2.85p | 181686 |
10/08/2018 | 2.90p | 2.99p | 2.74p | 2.85p | 155002 |
09/08/2018 | 3.10p | 3.10p | 2.76p | 2.85p | 674093 |
08/08/2018 | 3.05p | 3.17p | 2.80p | 3.10p | 435304 |
07/08/2018 | 3.05p | 3.20p | 2.81p | 3.05p | 346127 |
06/08/2018 | 3.05p | 3.05p | 2.93p | 3.05p | 71504 |
03/08/2018 | 3.10p | 3.19p | 2.95p | 3.05p | 196203 |
02/08/2018 | 3.25p | 3.28p | 2.95p | 3.10p | 572270 |
01/08/2018 | 3.30p | 3.30p | 3.10p | 3.25p | 37041 |
31/07/2018 | 3.25p | 3.60p | 3.10p | 3.30p | 2340180 |
30/07/2018 | 2.85p | 3.87p | 2.79p | 3.25p | 5780355 |
27/07/2018 | 2.95p | 3.15p | 2.78p | 2.85p | 109567 |
26/07/2018 | 2.80p | 3.00p | 2.76p | 3.00p | 291168 |
25/07/2018 | 3.10p | 3.10p | 2.80p | 2.80p | 405890 |
24/07/2018 | 3.20p | 3.30p | 2.94p | 3.10p | 1012726 |
23/07/2018 | 2.90p | 3.37p | 2.58p | 3.20p | 2915317 |
20/07/2018 | 3.10p | 3.15p | 2.72p | 2.90p | 2235484 |
19/07/2018 | 2.40p | 3.57p | 2.40p | 3.10p | 8559664 |
18/07/2018 | 2.55p | 2.55p | 2.36p | 2.40p | 417390 |
17/07/2018 | 2.55p | 2.69p | 2.42p | 2.50p | 172803 |
16/07/2018 | 2.55p | 2.80p | 2.52p | 2.65p | 63744 |
13/07/2018 | 2.65p | 2.80p | 2.46p | 2.65p | 715554 |
12/07/2018 | 2.55p | 2.68p | 2.40p | 2.65p | 797797 |
11/07/2018 | 2.70p | 2.78p | 2.55p | 2.55p | 973979 |
10/07/2018 | 2.75p | 2.90p | 2.56p | 2.70p | 1335303 |
09/07/2018 | 3.05p | 3.05p | 2.65p | 2.75p | 1110570 |
06/07/2018 | 3.00p | 3.10p | 2.93p | 3.05p | 1303746 |
05/07/2018 | 3.20p | 3.35p | 3.02p | 3.05p | 873725 |
04/07/2018 | 3.10p | 3.50p | 2.82p | 3.30p | 2047773 |
03/07/2018 | 3.45p | 3.45p | 2.98p | 3.10p | 2863744 |
02/07/2018 | 3.65p | 3.75p | 3.40p | 3.45p | 921564 |
29/06/2018 | 3.80p | 3.90p | 3.46p | 3.65p | 1374631 |
28/06/2018 | 4.05p | 4.10p | 3.80p | 3.80p | 802119 |
27/06/2018 | 4.10p | 4.20p | 3.96p | 4.05p | 473277 |
26/06/2018 | 4.35p | 4.35p | 4.06p | 4.10p | 474111 |
25/06/2018 | 4.20p | 4.39p | 3.80p | 4.25p | 1695277 |
22/06/2018 | 4.35p | 4.35p | 4.10p | 4.20p | 686183 |
21/06/2018 | 4.50p | 4.50p | 4.06p | 4.35p | 2148714 |
20/06/2018 | 4.45p | 4.50p | 4.23p | 4.50p | 1177210 |
19/06/2018 | 4.65p | 4.70p | 4.20p | 4.30p | 2380327 |
18/06/2018 | 4.35p | 4.77p | 4.08p | 4.65p | 2953279 |
15/06/2018 | 4.50p | 4.70p | 4.30p | 4.35p | 602548 |
14/06/2018 | 4.90p | 4.94p | 4.32p | 4.60p | 4467884 |
13/06/2018 | 4.80p | 5.25p | 4.63p | 4.85p | 2949851 |
12/06/2018 | 4.15p | 5.64p | 4.15p | 4.80p | 10279528 |
11/06/2018 | 4.35p | 4.43p | 4.04p | 4.15p | 1825016 |
08/06/2018 | 4.15p | 4.50p | 4.15p | 4.35p | 1582233 |
07/06/2018 | 4.65p | 4.76p | 4.17p | 4.25p | 2723143 |
06/06/2018 | 4.00p | 4.90p | 4.00p | 4.65p | 5972412 |
05/06/2018 | 4.10p | 4.44p | 3.85p | 4.00p | 4929029 |
04/06/2018 | 4.60p | 4.87p | 4.03p | 4.10p | 3267055 |
01/06/2018 | 4.55p | 5.00p | 4.41p | 4.60p | 4513878 |
31/05/2018 | 5.70p | 5.70p | 4.35p | 4.55p | 5669313 |
30/05/2018 | 5.33p | 6.11p | 5.30p | 5.70p | 5932528 |
29/05/2018 | 6.50p | 6.50p | 5.26p | 5.38p | 6630727 |
25/05/2018 | 7.38p | 7.48p | 6.25p | 6.60p | 4852864 |
24/05/2018 | 7.50p | 8.33p | 7.09p | 7.50p | 5733538 |
23/05/2018 | 6.25p | 7.64p | 6.03p | 7.38p | 11191807 |
22/05/2018 | 7.63p | 8.50p | 6.50p | 6.63p | 13131251 |
21/05/2018 | 5.60p | 7.90p | 5.57p | 7.68p | 26607936 |
18/05/2018 | 3.70p | 6.20p | 3.69p | 5.38p | 31821196 |
17/05/2018 | 3.35p | 3.87p | 3.09p | 3.70p | 8193828 |
16/05/2018 | 4.20p | 5.37p | 3.25p | 3.25p | 15968255 |
15/05/2018 | 2.70p | 5.80p | 2.61p | 4.05p | 52955344 |
14/05/2018 | 1.00p | 2.69p | 1.00p | 2.60p | 22968294 |
11/05/2018 | 0.95p | 1.08p | 0.95p | 1.00p | 653067 |
10/05/2018 | 0.95p | 1.00p | 0.94p | 0.95p | 249671 |
09/05/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 20270 |
08/05/2018 | 0.95p | 1.00p | 0.93p | 0.95p | 539400 |
04/05/2018 | 0.95p | 1.00p | 0.95p | 0.95p | 500000 |
03/05/2018 | 1.00p | 1.00p | 0.93p | 0.95p | 1202784 |
02/05/2018 | 0.98p | 1.05p | 0.97p | 1.00p | 460000 |
01/05/2018 | 0.98p | 1.00p | 0.98p | 0.98p | 705550 |
30/04/2018 | 0.98p | 0.99p | 0.98p | 0.98p | 71230 |
27/04/2018 | 0.98p | 1.00p | 0.95p | 0.98p | 599004 |
26/04/2018 | 1.00p | 1.00p | 0.95p | 0.98p | 926281 |
25/04/2018 | 1.00p | 1.03p | 1.00p | 1.00p | 200000 |
24/04/2018 | 1.03p | 1.05p | 1.00p | 1.00p | 439814 |
23/04/2018 | 1.05p | 1.08p | 1.00p | 1.03p | 397041 |
20/04/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
19/04/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 24735 |
18/04/2018 | 1.05p | 1.09p | 1.01p | 1.05p | 1241000 |
17/04/2018 | 1.00p | 1.15p | 1.00p | 1.05p | 1770811 |
16/04/2018 | 1.00p | 1.00p | 0.95p | 1.00p | 129271 |
13/04/2018 | 1.00p | 1.09p | 1.00p | 1.00p | 595278 |
12/04/2018 | 1.00p | 1.00p | 0.92p | 1.00p | 265050 |
11/04/2018 | 0.95p | 1.00p | 0.95p | 1.00p | 250000 |
10/04/2018 | 0.83p | 1.08p | 0.83p | 0.95p | 2098435 |
09/04/2018 | 0.83p | 0.83p | 0.76p | 0.83p | 21500 |
06/04/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
05/04/2018 | 0.80p | 0.90p | 0.80p | 0.83p | 405964 |
04/04/2018 | 0.80p | 0.80p | 0.74p | 0.78p | 66134 |
03/04/2018 | 0.80p | 0.84p | 0.78p | 0.78p | 2263 |
29/03/2018 | 0.78p | 0.84p | 0.73p | 0.78p | 264230 |
28/03/2018 | 0.80p | 0.84p | 0.78p | 0.78p | 20941 |
27/03/2018 | 0.80p | 0.87p | 0.73p | 0.80p | 233377 |
26/03/2018 | 0.80p | 0.80p | 0.72p | 0.80p | 32078 |
23/03/2018 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
22/03/2018 | 0.85p | 0.85p | 0.72p | 0.80p | 112000 |
21/03/2018 | 0.90p | 0.90p | 0.80p | 0.85p | 551849 |
20/03/2018 | 0.90p | 0.90p | 0.83p | 0.90p | 66755 |
19/03/2018 | 0.90p | 0.90p | 0.83p | 0.90p | 1668 |
16/03/2018 | 0.90p | 0.92p | 0.90p | 0.90p | 108202 |
15/03/2018 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
14/03/2018 | 0.90p | 0.90p | 0.80p | 0.88p | 291490 |
13/03/2018 | 0.90p | 0.93p | 0.87p | 0.93p | 11904 |
12/03/2018 | 0.90p | 0.93p | 0.87p | 0.93p | 10000 |
09/03/2018 | 0.90p | 0.93p | 0.93p | 0.93p | 0 |
08/03/2018 | 0.90p | 0.93p | 0.87p | 0.93p | 18684 |
07/03/2018 | 1.00p | 1.00p | 0.90p | 0.93p | 518262 |
06/03/2018 | 1.00p | 1.00p | 0.93p | 1.00p | 155912 |
05/03/2018 | 1.00p | 1.00p | 0.93p | 1.00p | 50000 |
02/03/2018 | 1.00p | 1.04p | 1.00p | 1.00p | 93750 |
01/03/2018 | 1.00p | 1.04p | 0.91p | 1.00p | 95318 |
28/02/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
27/02/2018 | 1.00p | 1.06p | 0.90p | 1.00p | 201391 |
26/02/2018 | 1.00p | 1.08p | 1.00p | 1.00p | 234645 |
23/02/2018 | 0.93p | 1.00p | 0.92p | 1.00p | 621909 |
22/02/2018 | 0.93p | 0.93p | 0.90p | 0.93p | 62143 |
21/02/2018 | 0.93p | 0.95p | 0.90p | 0.93p | 373452 |
20/02/2018 | 1.00p | 1.00p | 0.90p | 0.93p | 1523931 |
19/02/2018 | 1.10p | 1.10p | 0.92p | 1.00p | 213253 |
16/02/2018 | 0.95p | 1.10p | 0.95p | 1.10p | 851622 |
15/02/2018 | 0.95p | 1.00p | 0.95p | 0.95p | 443141 |
14/02/2018 | 0.95p | 0.99p | 0.89p | 0.95p | 235051 |
13/02/2018 | 1.05p | 1.09p | 0.95p | 0.95p | 17757 |
12/02/2018 | 1.05p | 1.10p | 0.91p | 1.05p | 153248 |
09/02/2018 | 1.05p | 1.05p | 0.95p | 1.05p | 152539 |
08/02/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
07/02/2018 | 1.05p | 1.05p | 0.95p | 1.05p | 375311 |
06/02/2018 | 1.05p | 1.14p | 1.05p | 1.05p | 86846 |
05/02/2018 | 1.05p | 1.05p | 0.96p | 1.05p | 2000 |
*Close Price adjusted for both dividends and splits