Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
24/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 5259 |
23/07/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 5000 |
22/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 83780 |
19/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 15966 |
18/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 47708 |
17/07/2019 | 3.75p | 4.00p | 3.75p | 3.75p | 6400 |
16/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 48512 |
15/07/2019 | 3.75p | 3.75p | 3.62p | 3.75p | 9000 |
12/07/2019 | 3.75p | 4.00p | 3.51p | 3.75p | 43396 |
11/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 42288 |
10/07/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 152346 |
09/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 35709 |
08/07/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 64609 |
05/07/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 14121 |
04/07/2019 | 3.75p | 3.75p | 3.72p | 3.75p | 35498 |
03/07/2019 | 3.75p | 3.75p | 3.60p | 3.75p | 58588 |
02/07/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 5328 |
01/07/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 17994 |
28/06/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 125995 |
27/06/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 33760 |
26/06/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 3807 |
25/06/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 15312 |
24/06/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 31758 |
21/06/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 125460 |
20/06/2019 | 3.75p | 3.77p | 3.75p | 3.75p | 26267 |
19/06/2019 | 3.75p | 4.00p | 3.50p | 3.75p | 99241 |
18/06/2019 | 3.75p | 3.89p | 3.51p | 3.75p | 70951 |
17/06/2019 | 4.25p | 4.25p | 3.51p | 3.75p | 198825 |
14/06/2019 | 4.25p | 4.45p | 3.52p | 4.25p | 61349 |
13/06/2019 | 4.25p | 4.25p | 4.02p | 4.25p | 121677 |
12/06/2019 | 4.25p | 4.25p | 4.02p | 4.25p | 124728 |
11/06/2019 | 4.25p | 4.25p | 4.03p | 4.25p | 75112 |
10/06/2019 | 4.50p | 4.50p | 4.03p | 4.25p | 27310 |
07/06/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
06/06/2019 | 4.25p | 4.29p | 4.03p | 4.25p | 39549 |
05/06/2019 | 4.50p | 4.50p | 3.81p | 4.25p | 105814 |
04/06/2019 | 4.50p | 4.50p | 4.02p | 4.25p | 25123 |
03/06/2019 | 4.50p | 4.50p | 4.05p | 4.50p | 36074 |
31/05/2019 | 4.50p | 4.50p | 4.05p | 4.50p | 53357 |
30/05/2019 | 4.50p | 4.51p | 4.01p | 4.50p | 50681 |
29/05/2019 | 4.75p | 4.77p | 4.50p | 4.75p | 132193 |
28/05/2019 | 4.50p | 4.89p | 4.11p | 4.75p | 260975 |
24/05/2019 | 4.50p | 4.67p | 4.06p | 4.50p | 94159 |
23/05/2019 | 4.25p | 4.67p | 4.00p | 4.50p | 345476 |
22/05/2019 | 5.25p | 5.45p | 3.76p | 4.25p | 1772178 |
21/05/2019 | 7.75p | 7.75p | 5.05p | 5.25p | 1373521 |
20/05/2019 | 8.00p | 8.10p | 7.75p | 7.75p | 16138 |
17/05/2019 | 9.00p | 9.00p | 7.12p | 8.00p | 318993 |
16/05/2019 | 8.50p | 8.99p | 8.32p | 8.50p | 45448 |
15/05/2019 | 8.00p | 8.60p | 7.00p | 8.50p | 59665 |
14/05/2019 | 8.00p | 8.20p | 7.70p | 8.00p | 64782 |
13/05/2019 | 8.50p | 8.50p | 7.70p | 8.00p | 137423 |
10/05/2019 | 8.50p | 8.50p | 7.82p | 8.00p | 95634 |
09/05/2019 | 8.50p | 8.50p | 7.81p | 8.00p | 135007 |
08/05/2019 | 9.00p | 9.00p | 7.40p | 8.50p | 194407 |
07/05/2019 | 7.75p | 9.00p | 7.61p | 9.00p | 225022 |
03/05/2019 | 8.50p | 8.50p | 7.50p | 7.75p | 142093 |
02/05/2019 | 9.50p | 9.50p | 8.30p | 8.50p | 221815 |
01/05/2019 | 8.00p | 10.90p | 8.00p | 9.50p | 673999 |
30/04/2019 | 8.50p | 8.50p | 7.31p | 8.00p | 238924 |
29/04/2019 | 8.50p | 8.64p | 7.00p | 8.50p | 314420 |
26/04/2019 | 8.50p | 8.69p | 8.00p | 8.50p | 280534 |
25/04/2019 | 8.50p | 9.39p | 8.02p | 8.50p | 403554 |
24/04/2019 | 9.50p | 9.50p | 6.61p | 8.70p | 1284775 |
23/04/2019 | 10.50p | 10.69p | 9.00p | 9.50p | 287314 |
18/04/2019 | 9.50p | 10.55p | 9.31p | 10.50p | 204337 |
17/04/2019 | 9.50p | 9.99p | 9.50p | 9.50p | 86072 |
16/04/2019 | 11.50p | 11.50p | 9.45p | 9.50p | 58412 |
15/04/2019 | 11.50p | 11.50p | 10.00p | 10.50p | 54537 |
12/04/2019 | 10.50p | 11.80p | 9.85p | 11.00p | 160306 |
11/04/2019 | 10.50p | 11.50p | 9.80p | 10.25p | 40222 |
10/04/2019 | 10.50p | 10.80p | 9.75p | 10.25p | 13870 |
09/04/2019 | 9.50p | 10.25p | 9.42p | 10.25p | 130200 |
08/04/2019 | 10.00p | 10.40p | 9.22p | 9.50p | 220960 |
05/04/2019 | 10.00p | 10.30p | 9.01p | 10.00p | 111802 |
04/04/2019 | 10.50p | 10.50p | 9.61p | 10.00p | 23962 |
03/04/2019 | 10.00p | 10.80p | 9.50p | 10.50p | 82942 |
02/04/2019 | 10.50p | 10.50p | 10.00p | 10.00p | 43547 |
01/04/2019 | 9.50p | 10.79p | 9.37p | 10.50p | 157162 |
29/03/2019 | 10.00p | 10.00p | 9.16p | 9.50p | 187180 |
28/03/2019 | 10.00p | 10.25p | 9.50p | 10.25p | 102937 |
27/03/2019 | 11.00p | 11.00p | 9.71p | 10.25p | 283312 |
26/03/2019 | 11.00p | 11.22p | 10.20p | 11.00p | 77544 |
25/03/2019 | 11.00p | 11.50p | 10.22p | 11.00p | 70114 |
22/03/2019 | 9.50p | 12.00p | 9.03p | 11.00p | 315438 |
21/03/2019 | 10.00p | 10.24p | 8.60p | 9.50p | 214582 |
20/03/2019 | 10.00p | 10.24p | 9.32p | 10.00p | 91728 |
19/03/2019 | 11.00p | 11.00p | 9.00p | 10.00p | 141427 |
18/03/2019 | 11.00p | 12.00p | 10.01p | 11.00p | 323021 |
15/03/2019 | 11.50p | 11.69p | 10.11p | 11.00p | 126558 |
14/03/2019 | 11.50p | 11.96p | 11.30p | 11.50p | 244044 |
13/03/2019 | 11.00p | 11.70p | 11.00p | 11.50p | 218590 |
12/03/2019 | 12.00p | 12.20p | 11.00p | 11.00p | 216735 |
11/03/2019 | 12.50p | 13.79p | 11.40p | 12.00p | 499678 |
08/03/2019 | 10.00p | 13.39p | 10.00p | 11.00p | 650934 |
07/03/2019 | 11.50p | 11.50p | 9.25p | 10.00p | 67225 |
06/03/2019 | 11.50p | 11.50p | 9.50p | 10.50p | 543806 |
05/03/2019 | 10.00p | 10.65p | 9.40p | 10.50p | 175246 |
04/03/2019 | 11.50p | 11.50p | 10.00p | 10.50p | 110765 |
01/03/2019 | 12.00p | 12.00p | 10.80p | 11.00p | 88975 |
28/02/2019 | 11.50p | 12.20p | 11.04p | 12.00p | 48396 |
27/02/2019 | 11.00p | 12.70p | 10.52p | 11.50p | 187158 |
26/02/2019 | 11.00p | 11.40p | 10.51p | 11.00p | 131068 |
25/02/2019 | 11.00p | 11.00p | 10.09p | 11.00p | 48284 |
22/02/2019 | 11.00p | 11.00p | 10.09p | 11.00p | 28423 |
21/02/2019 | 11.00p | 11.00p | 10.31p | 11.00p | 81692 |
20/02/2019 | 10.50p | 11.00p | 10.11p | 11.00p | 51136 |
19/02/2019 | 11.00p | 11.29p | 10.20p | 10.50p | 311792 |
18/02/2019 | 12.00p | 12.39p | 10.40p | 11.00p | 264714 |
15/02/2019 | 10.50p | 12.24p | 10.16p | 12.00p | 285312 |
14/02/2019 | 10.50p | 10.98p | 9.61p | 10.50p | 307703 |
13/02/2019 | 10.50p | 11.00p | 10.01p | 10.50p | 92911 |
12/02/2019 | 10.50p | 10.89p | 10.01p | 10.50p | 111229 |
11/02/2019 | 11.00p | 11.32p | 10.33p | 10.50p | 68479 |
08/02/2019 | 11.00p | 11.32p | 10.31p | 11.00p | 43798 |
07/02/2019 | 11.50p | 12.00p | 10.51p | 11.00p | 147424 |
06/02/2019 | 11.50p | 11.68p | 10.51p | 11.50p | 216423 |
05/02/2019 | 11.50p | 11.77p | 10.51p | 11.50p | 128057 |
04/02/2019 | 11.50p | 12.33p | 11.00p | 11.50p | 97424 |
01/02/2019 | 12.50p | 13.00p | 11.40p | 11.50p | 119848 |
31/01/2019 | 13.00p | 13.19p | 12.15p | 12.50p | 110954 |
30/01/2019 | 11.50p | 13.39p | 11.50p | 13.00p | 326327 |
29/01/2019 | 13.00p | 13.00p | 11.20p | 11.50p | 99134 |
28/01/2019 | 13.50p | 13.70p | 12.00p | 13.00p | 162227 |
25/01/2019 | 13.00p | 15.00p | 12.80p | 13.50p | 180749 |
24/01/2019 | 12.50p | 13.80p | 12.35p | 13.00p | 111473 |
23/01/2019 | 13.00p | 13.30p | 12.00p | 12.00p | 221417 |
22/01/2019 | 13.50p | 13.68p | 12.00p | 13.00p | 164020 |
21/01/2019 | 14.50p | 14.50p | 12.61p | 13.00p | 167569 |
18/01/2019 | 12.50p | 14.96p | 12.50p | 14.50p | 419512 |
17/01/2019 | 13.50p | 13.80p | 12.11p | 12.50p | 88056 |
16/01/2019 | 13.50p | 13.80p | 12.00p | 13.50p | 316464 |
15/01/2019 | 14.00p | 14.00p | 12.40p | 13.50p | 322020 |
14/01/2019 | 13.50p | 15.00p | 13.50p | 14.00p | 171949 |
11/01/2019 | 13.50p | 13.99p | 13.01p | 13.50p | 360475 |
10/01/2019 | 14.00p | 14.69p | 13.15p | 13.50p | 387771 |
09/01/2019 | 14.00p | 15.40p | 13.30p | 14.00p | 194343 |
08/01/2019 | 14.00p | 14.39p | 13.40p | 14.00p | 144340 |
07/01/2019 | 15.00p | 15.95p | 13.41p | 14.00p | 570703 |
04/01/2019 | 13.50p | 15.90p | 13.50p | 15.00p | 253152 |
03/01/2019 | 16.00p | 16.44p | 13.42p | 13.50p | 328587 |
02/01/2019 | 17.50p | 17.65p | 14.20p | 16.00p | 643175 |
31/12/2018 | 16.00p | 18.50p | 15.50p | 17.50p | 388740 |
28/12/2018 | 15.00p | 18.00p | 15.00p | 17.00p | 1002097 |
27/12/2018 | 12.00p | 15.40p | 12.00p | 14.50p | 881552 |
24/12/2018 | 11.00p | 13.49p | 10.96p | 12.00p | 566318 |
21/12/2018 | 11.00p | 11.49p | 9.20p | 11.00p | 1369191 |
20/12/2018 | 14.50p | 17.00p | 11.00p | 11.50p | 1949767 |
19/12/2018 | 10.00p | 18.20p | 9.61p | 14.00p | 3101758 |
18/12/2018 | 10.00p | 10.19p | 9.50p | 10.00p | 96002 |
17/12/2018 | 10.00p | 10.40p | 9.51p | 10.00p | 144649 |
14/12/2018 | 10.00p | 10.90p | 10.00p | 10.50p | 271156 |
13/12/2018 | 11.00p | 11.00p | 9.88p | 10.00p | 285775 |
12/12/2018 | 10.00p | 11.00p | 9.61p | 11.00p | 396999 |
11/12/2018 | 10.50p | 11.09p | 9.30p | 10.00p | 376969 |
10/12/2018 | 10.00p | 11.00p | 9.50p | 10.50p | 343345 |
07/12/2018 | 9.50p | 11.80p | 9.36p | 10.40p | 864038 |
06/12/2018 | 9.00p | 10.99p | 9.00p | 9.50p | 318590 |
05/12/2018 | 9.00p | 10.00p | 9.00p | 9.00p | 2369 |
04/12/2018 | 9.00p | 9.80p | 9.00p | 9.00p | 55067 |
03/12/2018 | 8.50p | 9.75p | 8.15p | 9.00p | 39039 |
30/11/2018 | 8.50p | 8.99p | 8.50p | 8.50p | 1641 |
29/11/2018 | 9.00p | 9.00p | 7.51p | 8.50p | 4200 |
28/11/2018 | 8.50p | 9.00p | 8.01p | 9.00p | 837 |
27/11/2018 | 8.50p | 9.15p | 8.01p | 9.00p | 13800 |
26/11/2018 | 9.00p | 9.20p | 8.04p | 9.00p | 16104 |
23/11/2018 | 9.50p | 9.50p | 8.00p | 9.00p | 39854 |
22/11/2018 | 10.00p | 10.00p | 8.00p | 9.50p | 40000 |
21/11/2018 | 10.50p | 10.50p | 8.01p | 10.00p | 97673 |
20/11/2018 | 10.50p | 10.50p | 8.00p | 9.50p | 33000 |
19/11/2018 | 10.00p | 11.00p | 8.00p | 9.50p | 51879 |
16/11/2018 | 10.00p | 10.00p | 8.50p | 9.50p | 1175 |
15/11/2018 | 10.50p | 11.00p | 8.00p | 9.50p | 81500 |
14/11/2018 | 8.00p | 10.49p | 8.00p | 9.50p | 103417 |
13/11/2018 | 8.50p | 8.50p | 7.80p | 8.00p | 111 |
12/11/2018 | 8.50p | 8.90p | 8.00p | 8.00p | 1119 |
09/11/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
08/11/2018 | 8.50p | 8.59p | 8.00p | 8.00p | 10210 |
07/11/2018 | 9.00p | 9.00p | 7.80p | 8.00p | 16892 |
06/11/2018 | 10.00p | 10.00p | 8.70p | 9.00p | 54200 |
05/11/2018 | 10.00p | 10.00p | 9.50p | 9.50p | 1500 |
02/11/2018 | 10.00p | 10.20p | 8.70p | 9.50p | 9543 |
01/11/2018 | 11.00p | 11.00p | 8.20p | 9.50p | 164894 |
31/10/2018 | 11.50p | 11.50p | 10.00p | 11.50p | 90409 |
30/10/2018 | 11.50p | 11.50p | 10.00p | 11.50p | 882357 |
29/10/2018 | 11.50p | 11.50p | 11.00p | 11.50p | 45455 |
26/10/2018 | 11.50p | 11.50p | 10.00p | 11.50p | 124538 |
25/10/2018 | 12.50p | 12.50p | 11.00p | 11.50p | 158987 |
24/10/2018 | 12.50p | 12.60p | 12.50p | 12.50p | 1040 |
23/10/2018 | 12.50p | 12.50p | 10.25p | 12.50p | 69295 |
22/10/2018 | 12.50p | 12.60p | 11.20p | 12.50p | 292866 |
19/10/2018 | 12.50p | 12.50p | 10.00p | 12.50p | 340053 |
18/10/2018 | 11.00p | 15.00p | 10.00p | 12.50p | 318248 |
17/10/2018 | 14.00p | 14.00p | 11.00p | 11.00p | 2000 |
16/10/2018 | 13.50p | 14.70p | 13.50p | 14.00p | 6803 |
15/10/2018 | 14.50p | 15.00p | 13.05p | 13.50p | 1900 |
12/10/2018 | 15.00p | 15.80p | 12.50p | 14.50p | 25432 |
11/10/2018 | 15.00p | 15.90p | 15.00p | 15.00p | 1000 |
10/10/2018 | 15.00p | 15.00p | 13.11p | 15.00p | 2600 |
*Close Price adjusted for both dividends and splits