Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2019 | 9.75p | 9.75p | 7.50p | 8.50p | 1686516 |
20/06/2019 | 11.25p | 11.25p | 9.53p | 9.75p | 1400194 |
19/06/2019 | 12.50p | 12.88p | 9.53p | 11.25p | 3363138 |
18/06/2019 | 14.50p | 14.81p | 11.00p | 12.80p | 3757664 |
17/06/2019 | 8.13p | 13.80p | 8.13p | 12.75p | 5941953 |
14/06/2019 | 7.50p | 8.48p | 6.88p | 8.00p | 1647423 |
13/06/2019 | 6.50p | 8.49p | 6.50p | 7.63p | 3309459 |
12/06/2019 | 6.25p | 7.35p | 6.00p | 7.00p | 932946 |
11/06/2019 | 5.75p | 6.45p | 5.55p | 6.25p | 948224 |
10/06/2019 | 5.50p | 7.97p | 5.01p | 5.75p | 1604132 |
07/06/2019 | 5.50p | 5.50p | 5.15p | 5.50p | 240000 |
06/06/2019 | 5.50p | 5.50p | 5.05p | 5.50p | 10000 |
05/06/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
04/06/2019 | 5.50p | 5.50p | 5.15p | 5.50p | 38990 |
03/06/2019 | 4.50p | 6.00p | 4.50p | 5.50p | 167308 |
31/05/2019 | 4.50p | 5.00p | 4.50p | 4.50p | 39164 |
30/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
29/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
28/05/2019 | 4.25p | 4.50p | 4.25p | 4.50p | 100000 |
24/05/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
23/05/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
22/05/2019 | 5.00p | 5.00p | 4.10p | 4.25p | 100000 |
21/05/2019 | 5.00p | 5.10p | 4.50p | 5.00p | 15592 |
20/05/2019 | 5.00p | 5.10p | 5.00p | 5.00p | 50000 |
17/05/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
16/05/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
15/05/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
14/05/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
13/05/2019 | 5.00p | 5.00p | 4.50p | 5.00p | 12333 |
10/05/2019 | 5.50p | 5.68p | 5.00p | 5.00p | 26876 |
09/05/2019 | 4.50p | 6.75p | 4.50p | 5.50p | 622459 |
08/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
07/05/2019 | 4.50p | 4.75p | 4.50p | 4.50p | 22894 |
03/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
02/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
01/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
30/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
29/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
26/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
25/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
24/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
23/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
18/04/2019 | 4.50p | 4.75p | 4.50p | 4.50p | 8294 |
17/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
16/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
15/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
12/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
11/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
10/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
09/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
08/04/2019 | 4.10p | 4.50p | 4.10p | 4.50p | 33203 |
05/04/2019 | 4.35p | 4.35p | 4.00p | 4.10p | 12564 |
04/04/2019 | 4.35p | 4.50p | 4.35p | 4.35p | 0 |
03/04/2019 | 4.35p | 4.50p | 4.35p | 4.50p | 0 |
02/04/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
01/04/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
29/03/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
28/03/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
27/03/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
26/03/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
25/03/2019 | 4.50p | 4.50p | 4.25p | 4.35p | 0 |
22/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
21/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
20/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
19/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
18/03/2019 | 4.50p | 4.85p | 4.50p | 4.50p | 500 |
15/03/2019 | 4.50p | 4.50p | 4.10p | 4.50p | 750 |
14/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
13/03/2019 | 4.35p | 4.50p | 4.35p | 4.50p | 0 |
12/03/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
11/03/2019 | 4.40p | 4.40p | 4.00p | 4.35p | 53197 |
08/03/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
07/03/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
06/03/2019 | 4.40p | 4.40p | 4.16p | 4.40p | 7661 |
05/03/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
04/03/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
01/03/2019 | 4.15p | 4.70p | 4.15p | 4.40p | 38670 |
28/02/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
27/02/2019 | 4.15p | 4.43p | 4.15p | 4.15p | 44864 |
26/02/2019 | 4.40p | 4.40p | 4.00p | 4.15p | 75000 |
25/02/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
22/02/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
21/02/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
20/02/2019 | 4.50p | 4.50p | 4.40p | 4.40p | 0 |
19/02/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
18/02/2019 | 5.50p | 6.00p | 4.50p | 4.50p | 257833 |
15/02/2019 | 4.25p | 5.50p | 4.25p | 5.50p | 109909 |
14/02/2019 | 4.00p | 4.25p | 4.00p | 4.25p | 0 |
13/02/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
12/02/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
11/02/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
08/02/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
07/02/2019 | 3.65p | 4.00p | 3.65p | 3.80p | 24687 |
06/02/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
05/02/2019 | 3.65p | 3.65p | 3.05p | 3.50p | 53920 |
04/02/2019 | 3.60p | 3.65p | 3.60p | 3.65p | 0 |
01/02/2019 | 3.65p | 3.65p | 3.34p | 3.60p | 25000 |
31/01/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
30/01/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
29/01/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
28/01/2019 | 3.60p | 3.65p | 3.50p | 3.65p | 50000 |
25/01/2019 | 3.50p | 3.60p | 3.50p | 3.60p | 0 |
24/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
23/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
22/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
21/01/2019 | 3.50p | 3.50p | 3.35p | 3.50p | 0 |
18/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
17/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
16/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
15/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
14/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
11/01/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
10/01/2019 | 3.45p | 3.50p | 3.45p | 3.50p | 0 |
09/01/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
08/01/2019 | 3.45p | 3.63p | 3.05p | 3.45p | 13700 |
07/01/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
04/01/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
03/01/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
02/01/2019 | 3.45p | 3.45p | 3.00p | 3.45p | 25000 |
31/12/2018 | 3.20p | 3.50p | 3.20p | 3.45p | 48229 |
28/12/2018 | 3.15p | 3.20p | 3.10p | 3.20p | 0 |
27/12/2018 | 3.25p | 3.25p | 3.15p | 3.15p | 0 |
24/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
21/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
20/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
19/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
18/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
17/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
14/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
13/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
12/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
11/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
10/12/2018 | 3.25p | 3.25p | 3.13p | 3.25p | 62500 |
07/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
06/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
05/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
04/12/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
03/12/2018 | 3.25p | 3.50p | 3.25p | 3.25p | 82185 |
30/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
29/11/2018 | 3.25p | 3.25p | 3.03p | 3.25p | 37500 |
28/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
27/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
26/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
23/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
22/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
21/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
20/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
19/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
16/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
15/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
14/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
13/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
12/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
09/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
08/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
07/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
06/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
05/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
02/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
01/11/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
31/10/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
30/10/2018 | 3.85p | 3.85p | 3.25p | 3.25p | 65249 |
29/10/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
26/10/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
25/10/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
24/10/2018 | 3.85p | 3.85p | 3.70p | 3.85p | 0 |
23/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
22/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
19/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
18/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
17/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
16/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
15/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
12/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
11/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
10/10/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
09/10/2018 | 3.90p | 3.90p | 3.20p | 3.70p | 13460 |
08/10/2018 | 4.00p | 4.00p | 3.50p | 3.90p | 25000 |
05/10/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
04/10/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
03/10/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
02/10/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
01/10/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
28/09/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
27/09/2018 | 4.00p | 4.00p | 3.50p | 4.00p | 5677 |
26/09/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
25/09/2018 | 4.15p | 4.15p | 3.50p | 4.00p | 7920 |
24/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
21/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
20/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
19/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
18/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
17/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
14/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
13/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
12/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
11/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
10/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
07/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
06/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
*Close Price adjusted for both dividends and splits