Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
15/02/2019 | 1.05p | 1.05p | 0.81p | 0.90p | 217887 |
14/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
13/02/2019 | 1.05p | 1.05p | 1.00p | 1.05p | 852 |
12/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
11/02/2019 | 1.03p | 1.05p | 1.00p | 1.05p | 53760 |
08/02/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
07/02/2019 | 1.03p | 1.05p | 1.03p | 1.03p | 10 |
06/02/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
05/02/2019 | 1.03p | 1.03p | 1.00p | 1.03p | 60180 |
04/02/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
01/02/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
31/01/2019 | 1.05p | 1.05p | 1.00p | 1.03p | 250000 |
30/01/2019 | 1.05p | 1.05p | 1.00p | 1.05p | 1500 |
29/01/2019 | 1.15p | 1.15p | 1.00p | 1.05p | 425000 |
28/01/2019 | 1.15p | 1.15p | 1.03p | 1.15p | 5967 |
25/01/2019 | 1.15p | 1.15p | 1.03p | 1.15p | 8728 |
24/01/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
23/01/2019 | 1.15p | 1.15p | 1.00p | 1.15p | 51485 |
22/01/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
21/01/2019 | 1.10p | 1.17p | 1.03p | 1.15p | 179195 |
18/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
17/01/2019 | 1.10p | 1.16p | 1.03p | 1.10p | 66426 |
16/01/2019 | 1.10p | 1.10p | 1.03p | 1.10p | 205555 |
15/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
14/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
11/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
10/01/2019 | 1.10p | 1.10p | 1.03p | 1.10p | 34188 |
09/01/2019 | 1.10p | 1.17p | 1.03p | 1.10p | 686650 |
08/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
07/01/2019 | 1.10p | 1.16p | 1.10p | 1.10p | 21000 |
04/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
03/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
02/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
31/12/2018 | 1.10p | 1.17p | 1.10p | 1.10p | 22250 |
28/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
27/12/2018 | 1.10p | 1.17p | 1.08p | 1.10p | 40499 |
24/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
21/12/2018 | 1.10p | 1.10p | 1.00p | 1.10p | 48678 |
20/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
19/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
18/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
17/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
14/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
13/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
12/12/2018 | 1.10p | 1.10p | 1.05p | 1.10p | 0 |
11/12/2018 | 1.05p | 1.09p | 1.05p | 1.05p | 192378 |
10/12/2018 | 1.10p | 1.10p | 1.01p | 1.05p | 459886 |
07/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
06/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
05/12/2018 | 1.10p | 1.15p | 1.10p | 1.10p | 7500 |
04/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
03/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
30/11/2018 | 1.10p | 1.15p | 1.10p | 1.10p | 42428 |
29/11/2018 | 1.15p | 1.15p | 1.05p | 1.10p | 76129 |
28/11/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
27/11/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
26/11/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
23/11/2018 | 1.15p | 1.15p | 1.05p | 1.15p | 450 |
22/11/2018 | 1.10p | 1.20p | 1.10p | 1.15p | 300000 |
21/11/2018 | 1.30p | 1.30p | 1.02p | 1.10p | 489178 |
20/11/2018 | 1.30p | 1.40p | 1.15p | 1.30p | 496653 |
19/11/2018 | 1.05p | 1.40p | 1.03p | 1.30p | 1228432 |
16/11/2018 | 1.15p | 1.15p | 1.00p | 1.05p | 346720 |
15/11/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 10000 |
14/11/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
13/11/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 7042 |
12/11/2018 | 1.55p | 1.55p | 1.28p | 1.40p | 327549 |
09/11/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
08/11/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
07/11/2018 | 1.55p | 1.60p | 1.51p | 1.55p | 8488 |
06/11/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
05/11/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
02/11/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
01/11/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
31/10/2018 | 1.60p | 1.60p | 1.50p | 1.55p | 100500 |
30/10/2018 | 1.60p | 1.60p | 1.51p | 1.60p | 40 |
29/10/2018 | 1.60p | 1.60p | 1.51p | 1.60p | 14107 |
26/10/2018 | 1.60p | 1.60p | 1.50p | 1.60p | 2787 |
25/10/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
24/10/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
23/10/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
22/10/2018 | 1.60p | 1.60p | 1.50p | 1.60p | 30000 |
19/10/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
18/10/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
17/10/2018 | 1.60p | 1.60p | 1.52p | 1.60p | 69483 |
16/10/2018 | 1.75p | 1.75p | 1.50p | 1.60p | 232986 |
15/10/2018 | 1.75p | 1.75p | 1.56p | 1.75p | 11302 |
12/10/2018 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
11/10/2018 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
10/10/2018 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
09/10/2018 | 1.75p | 1.84p | 1.75p | 1.75p | 17500 |
08/10/2018 | 1.75p | 1.75p | 1.60p | 1.75p | 37897 |
05/10/2018 | 1.85p | 1.85p | 1.60p | 1.75p | 218579 |
04/10/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
03/10/2018 | 1.85p | 1.92p | 1.70p | 1.85p | 506144 |
02/10/2018 | 1.85p | 1.85p | 1.70p | 1.85p | 30000 |
01/10/2018 | 1.85p | 1.85p | 1.70p | 1.85p | 6944 |
28/09/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
27/09/2018 | 1.85p | 1.85p | 1.70p | 1.85p | 3969 |
26/09/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 405 |
25/09/2018 | 1.85p | 1.85p | 1.70p | 1.85p | 12270 |
24/09/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 16216 |
21/09/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 11413 |
20/09/2018 | 2.00p | 2.00p | 1.70p | 1.85p | 580553 |
19/09/2018 | 1.45p | 1.45p | 1.40p | 1.45p | 7494 |
18/09/2018 | 1.45p | 1.45p | 1.43p | 1.45p | 10200 |
17/09/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 351441 |
14/09/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
13/09/2018 | 1.45p | 1.45p | 1.30p | 1.45p | 30800 |
12/09/2018 | 1.55p | 1.59p | 1.45p | 1.45p | 69972 |
11/09/2018 | 1.65p | 1.65p | 1.50p | 1.55p | 212551 |
10/09/2018 | 1.65p | 1.65p | 1.50p | 1.65p | 100207 |
07/09/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
06/09/2018 | 1.65p | 1.65p | 1.50p | 1.65p | 100000 |
05/09/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
04/09/2018 | 1.65p | 1.65p | 1.52p | 1.65p | 4643 |
03/09/2018 | 1.70p | 1.77p | 1.60p | 1.65p | 100452 |
31/08/2018 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
30/08/2018 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
29/08/2018 | 1.70p | 1.70p | 1.65p | 1.70p | 4251 |
28/08/2018 | 1.85p | 1.85p | 1.65p | 1.70p | 265971 |
24/08/2018 | 1.85p | 1.85p | 1.79p | 1.85p | 78000 |
23/08/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
22/08/2018 | 1.85p | 1.85p | 1.79p | 1.85p | 1194 |
21/08/2018 | 1.85p | 1.95p | 1.85p | 1.85p | 37897 |
20/08/2018 | 1.95p | 1.95p | 1.80p | 1.85p | 86500 |
17/08/2018 | 1.95p | 1.95p | 1.80p | 1.95p | 100 |
16/08/2018 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
15/08/2018 | 1.95p | 1.95p | 1.84p | 1.95p | 25642 |
14/08/2018 | 2.10p | 2.10p | 1.84p | 1.95p | 102500 |
13/08/2018 | 2.10p | 2.17p | 2.02p | 2.10p | 90157 |
10/08/2018 | 2.10p | 2.17p | 2.05p | 2.10p | 64216 |
09/08/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
08/08/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
07/08/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
06/08/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
03/08/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
02/08/2018 | 2.15p | 2.15p | 2.05p | 2.10p | 101915 |
01/08/2018 | 2.15p | 2.15p | 2.00p | 2.15p | 15766 |
31/07/2018 | 2.15p | 2.15p | 2.09p | 2.15p | 6126 |
30/07/2018 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
27/07/2018 | 2.20p | 2.20p | 2.09p | 2.15p | 49143 |
26/07/2018 | 2.20p | 2.20p | 2.10p | 2.20p | 3991 |
25/07/2018 | 2.20p | 2.20p | 2.10p | 2.20p | 450 |
24/07/2018 | 2.20p | 2.20p | 2.11p | 2.20p | 19082 |
23/07/2018 | 2.25p | 2.25p | 2.09p | 2.20p | 313302 |
20/07/2018 | 2.25p | 2.25p | 2.22p | 2.25p | 5702 |
19/07/2018 | 2.40p | 2.40p | 2.25p | 2.25p | 43956 |
18/07/2018 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
17/07/2018 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
16/07/2018 | 2.50p | 2.50p | 2.30p | 2.40p | 77581 |
13/07/2018 | 2.50p | 2.50p | 2.30p | 2.50p | 4819 |
12/07/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
11/07/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
10/07/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
09/07/2018 | 2.50p | 2.50p | 2.30p | 2.50p | 2183 |
06/07/2018 | 2.50p | 2.50p | 2.30p | 2.50p | 45000 |
05/07/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
04/07/2018 | 2.50p | 2.50p | 2.45p | 2.50p | 0 |
03/07/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
02/07/2018 | 2.50p | 2.50p | 2.30p | 2.50p | 4335 |
29/06/2018 | 2.50p | 2.50p | 2.30p | 2.50p | 46149 |
28/06/2018 | 2.65p | 2.74p | 2.30p | 2.50p | 404457 |
27/06/2018 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
26/06/2018 | 2.65p | 2.75p | 2.55p | 2.65p | 164628 |
25/06/2018 | 2.85p | 2.85p | 2.65p | 2.65p | 29597 |
22/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
21/06/2018 | 2.85p | 2.85p | 2.72p | 2.85p | 9000 |
20/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
19/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
18/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
15/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
14/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
13/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
12/06/2018 | 2.85p | 2.85p | 2.70p | 2.85p | 5405 |
11/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
08/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
07/06/2018 | 2.75p | 2.88p | 2.70p | 2.85p | 32010 |
06/06/2018 | 2.65p | 2.78p | 2.65p | 2.75p | 30000 |
05/06/2018 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
04/06/2018 | 2.45p | 2.65p | 2.45p | 2.65p | 130380 |
01/06/2018 | 2.45p | 2.65p | 2.45p | 2.45p | 3000 |
31/05/2018 | 2.30p | 2.50p | 2.30p | 2.45p | 40700 |
30/05/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 5013 |
29/05/2018 | 2.30p | 2.40p | 2.30p | 2.30p | 71406 |
25/05/2018 | 2.25p | 2.42p | 2.25p | 2.30p | 303627 |
24/05/2018 | 2.25p | 2.25p | 2.23p | 2.25p | 5000 |
23/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
22/05/2018 | 2.25p | 2.30p | 2.23p | 2.25p | 50438 |
21/05/2018 | 2.25p | 2.25p | 2.23p | 2.25p | 12376 |
18/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
17/05/2018 | 2.25p | 2.30p | 2.23p | 2.25p | 28304 |
16/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
15/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
14/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
11/05/2018 | 2.25p | 2.25p | 2.23p | 2.25p | 1203 |
10/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
09/05/2018 | 2.25p | 2.25p | 2.23p | 2.25p | 5294 |
08/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
*Close Price adjusted for both dividends and splits