Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
04/09/2018 | 4.25p | 4.25p | 4.00p | 4.15p | 10000 |
03/09/2018 | 4.10p | 4.40p | 4.10p | 4.25p | 50000 |
31/08/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
30/08/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
29/08/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
28/08/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
24/08/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
23/08/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
22/08/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
21/08/2018 | 4.35p | 4.35p | 4.00p | 4.10p | 12500 |
20/08/2018 | 4.50p | 4.50p | 3.90p | 4.35p | 22744 |
17/08/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
16/08/2018 | 4.40p | 4.50p | 4.20p | 4.50p | 25000 |
15/08/2018 | 4.50p | 4.50p | 4.00p | 4.40p | 10000 |
14/08/2018 | 4.00p | 4.50p | 3.93p | 4.50p | 43734 |
13/08/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
10/08/2018 | 4.00p | 4.00p | 3.50p | 4.00p | 2076 |
09/08/2018 | 4.10p | 4.10p | 4.00p | 4.00p | 0 |
08/08/2018 | 4.15p | 4.15p | 3.80p | 4.10p | 474 |
07/08/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
06/08/2018 | 4.15p | 4.15p | 3.80p | 4.15p | 13158 |
03/08/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
02/08/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
01/08/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
31/07/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
30/07/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
27/07/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
26/07/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
25/07/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
24/07/2018 | 4.25p | 4.25p | 4.15p | 4.15p | 0 |
23/07/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
20/07/2018 | 4.15p | 4.25p | 4.15p | 4.25p | 0 |
19/07/2018 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
18/07/2018 | 3.65p | 4.50p | 3.55p | 4.15p | 241806 |
17/07/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
16/07/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
13/07/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
12/07/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
11/07/2018 | 3.75p | 3.75p | 3.50p | 3.65p | 10000 |
10/07/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
09/07/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
06/07/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
05/07/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
04/07/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
03/07/2018 | 3.75p | 4.00p | 3.75p | 3.75p | 2500 |
02/07/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
29/06/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
28/06/2018 | 3.75p | 3.95p | 3.75p | 3.75p | 18987 |
27/06/2018 | 4.50p | 4.50p | 3.70p | 3.75p | 55646 |
26/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
25/06/2018 | 4.50p | 4.95p | 4.50p | 4.50p | 1880 |
22/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
21/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
20/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
19/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
18/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
15/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
14/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
13/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
12/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
11/06/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
08/06/2018 | 4.50p | 4.65p | 4.50p | 4.50p | 0 |
07/06/2018 | 4.45p | 4.90p | 4.45p | 4.50p | 20408 |
06/06/2018 | 4.45p | 4.50p | 4.45p | 4.45p | 0 |
05/06/2018 | 4.45p | 4.90p | 4.45p | 4.45p | 3857 |
04/06/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
01/06/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
31/05/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
30/05/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
29/05/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
25/05/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
24/05/2018 | 4.45p | 4.50p | 4.45p | 4.45p | 0 |
23/05/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
22/05/2018 | 4.45p | 4.45p | 4.40p | 4.45p | 4545 |
21/05/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
18/05/2018 | 4.20p | 4.50p | 4.20p | 4.45p | 44444 |
17/05/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
16/05/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
15/05/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
14/05/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
11/05/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
10/05/2018 | 4.15p | 4.20p | 4.15p | 4.20p | 0 |
09/05/2018 | 4.10p | 4.15p | 4.10p | 4.15p | 0 |
08/05/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
04/05/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
03/05/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
02/05/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
01/05/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
30/04/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
27/04/2018 | 4.10p | 4.10p | 3.70p | 4.10p | 5150 |
26/04/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
25/04/2018 | 4.10p | 4.10p | 4.00p | 4.10p | 45000 |
24/04/2018 | 3.85p | 4.10p | 3.85p | 4.10p | 100000 |
23/04/2018 | 3.85p | 3.99p | 3.85p | 3.85p | 12534 |
20/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
19/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
18/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
17/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
16/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
13/04/2018 | 3.90p | 3.90p | 3.75p | 3.75p | 0 |
12/04/2018 | 3.75p | 3.90p | 3.75p | 3.90p | 0 |
11/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
10/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
09/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
06/04/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
05/04/2018 | 4.00p | 4.00p | 3.50p | 3.75p | 17841 |
04/04/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
03/04/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
29/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
28/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
27/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
26/03/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
23/03/2018 | 4.10p | 4.10p | 4.00p | 4.00p | 0 |
22/03/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
21/03/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
20/03/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
19/03/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
16/03/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
15/03/2018 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
14/03/2018 | 4.35p | 4.35p | 4.00p | 4.10p | 33000 |
13/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
12/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
09/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
08/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
07/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
06/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
05/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
02/03/2018 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
01/03/2018 | 4.35p | 4.35p | 4.00p | 4.35p | 641 |
28/02/2018 | 4.35p | 4.50p | 4.35p | 4.35p | 0 |
27/02/2018 | 5.00p | 5.00p | 4.05p | 4.50p | 129126 |
26/02/2018 | 5.00p | 5.00p | 4.50p | 5.00p | 19321 |
23/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
22/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
21/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
20/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
19/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
16/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
15/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
14/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
13/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
12/02/2018 | 5.00p | 5.35p | 5.00p | 5.00p | 18 |
09/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
08/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
07/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
06/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
05/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
02/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
01/02/2018 | 4.75p | 5.00p | 4.75p | 5.00p | 40923 |
31/01/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
30/01/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
29/01/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
26/01/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
25/01/2018 | 5.20p | 5.20p | 4.50p | 4.75p | 34843 |
24/01/2018 | 5.20p | 5.20p | 5.20p | 5.20p | 0 |
23/01/2018 | 5.20p | 5.20p | 5.20p | 5.20p | 0 |
22/01/2018 | 5.20p | 5.20p | 5.00p | 5.20p | 0 |
19/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
18/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
17/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
16/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
15/01/2018 | 5.00p | 5.25p | 5.00p | 5.00p | 4571 |
12/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
11/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
10/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
09/01/2018 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
08/01/2018 | 5.00p | 5.10p | 5.00p | 5.00p | 31200 |
05/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
04/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
03/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
02/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
29/12/2017 | 5.00p | 5.00p | 4.88p | 5.00p | 50000 |
28/12/2017 | 4.75p | 5.00p | 4.75p | 5.00p | 120000 |
27/12/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
22/12/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
21/12/2017 | 4.75p | 4.75p | 4.50p | 4.75p | 81152 |
20/12/2017 | 4.88p | 4.88p | 4.50p | 4.75p | 20000 |
19/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
18/12/2017 | 4.75p | 4.88p | 4.75p | 4.88p | 0 |
15/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
14/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
13/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
12/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
11/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
08/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
07/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
06/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
05/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
04/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
01/12/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
30/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
29/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
28/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
27/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
24/11/2017 | 4.88p | 4.88p | 4.50p | 4.88p | 9461 |
23/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
22/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
21/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
20/11/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
*Close Price adjusted for both dividends and splits