Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2019 | 3.25p | 4.00p | 3.25p | 3.90p | 986075 |
04/06/2019 | 3.25p | 3.35p | 3.25p | 3.25p | 3082 |
03/06/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
31/05/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
30/05/2019 | 3.25p | 3.25p | 3.02p | 3.25p | 1250 |
29/05/2019 | 3.25p | 3.25p | 3.02p | 3.25p | 300 |
28/05/2019 | 3.25p | 3.35p | 3.02p | 3.25p | 37732 |
24/05/2019 | 3.25p | 3.25p | 3.02p | 3.25p | 350000 |
23/05/2019 | 2.95p | 3.25p | 2.95p | 3.25p | 145000 |
22/05/2019 | 3.15p | 3.15p | 2.95p | 2.95p | 816087 |
21/05/2019 | 3.15p | 3.15p | 2.95p | 2.95p | 0 |
20/05/2019 | 3.15p | 3.15p | 2.95p | 2.95p | 0 |
17/05/2019 | 3.15p | 3.15p | 2.95p | 2.95p | 0 |
16/05/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
15/05/2019 | 3.10p | 3.10p | 2.90p | 2.95p | 126360 |
14/05/2019 | 3.15p | 3.15p | 3.10p | 3.10p | 0 |
13/05/2019 | 3.15p | 3.15p | 2.94p | 3.10p | 57731 |
10/05/2019 | 3.15p | 3.15p | 3.10p | 3.10p | 0 |
09/05/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
08/05/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
07/05/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
03/05/2019 | 3.15p | 3.15p | 3.10p | 3.10p | 0 |
02/05/2019 | 3.10p | 3.10p | 2.90p | 3.10p | 395 |
01/05/2019 | 3.15p | 3.15p | 3.10p | 3.10p | 0 |
30/04/2019 | 3.15p | 3.15p | 2.90p | 3.10p | 2218143 |
29/04/2019 | 3.20p | 3.20p | 2.85p | 3.00p | 436335 |
26/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
25/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
24/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
23/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
18/04/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 5521 |
17/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
16/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
15/04/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 34000 |
12/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
11/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
10/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
09/04/2019 | 3.20p | 3.20p | 3.05p | 3.20p | 45000 |
08/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
05/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
04/04/2019 | 3.20p | 3.26p | 3.00p | 3.20p | 65099 |
03/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
02/04/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 15 |
01/04/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 550 |
29/03/2019 | 3.20p | 3.20p | 3.02p | 3.20p | 194 |
28/03/2019 | 3.20p | 3.50p | 3.20p | 3.20p | 22851 |
27/03/2019 | 3.20p | 3.20p | 3.02p | 3.20p | 1000 |
26/03/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 230401 |
25/03/2019 | 3.20p | 3.20p | 3.02p | 3.20p | 1085 |
22/03/2019 | 3.25p | 3.25p | 3.00p | 3.20p | 11500 |
21/03/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 20000 |
20/03/2019 | 3.50p | 3.50p | 3.00p | 3.25p | 150000 |
19/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
18/03/2019 | 3.75p | 3.75p | 3.63p | 3.75p | 48491 |
15/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
14/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
13/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
12/03/2019 | 3.75p | 3.81p | 3.55p | 3.75p | 12000 |
11/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
08/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
07/03/2019 | 3.75p | 3.75p | 3.63p | 3.75p | 23086 |
06/03/2019 | 3.75p | 3.82p | 3.75p | 3.75p | 100000 |
05/03/2019 | 3.75p | 3.83p | 3.61p | 3.75p | 56250 |
04/03/2019 | 3.75p | 3.75p | 3.59p | 3.75p | 12500 |
01/03/2019 | 3.75p | 3.75p | 3.58p | 3.75p | 103423 |
28/02/2019 | 3.75p | 3.85p | 3.59p | 3.75p | 104096 |
27/02/2019 | 3.75p | 3.89p | 3.59p | 3.75p | 115802 |
26/02/2019 | 3.75p | 3.90p | 3.57p | 3.75p | 30468 |
25/02/2019 | 3.63p | 3.75p | 3.63p | 3.75p | 168005 |
22/02/2019 | 3.63p | 3.75p | 3.50p | 3.63p | 679649 |
21/02/2019 | 3.63p | 3.75p | 3.63p | 3.63p | 2438 |
20/02/2019 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
19/02/2019 | 3.38p | 3.75p | 3.38p | 3.63p | 1303083 |
18/02/2019 | 3.38p | 3.50p | 3.27p | 3.38p | 98441 |
15/02/2019 | 3.38p | 3.38p | 3.35p | 3.38p | 3164 |
14/02/2019 | 3.38p | 3.48p | 3.35p | 3.38p | 100250 |
13/02/2019 | 3.38p | 3.38p | 3.35p | 3.38p | 18000 |
12/02/2019 | 3.38p | 3.38p | 3.28p | 3.38p | 110000 |
11/02/2019 | 3.38p | 3.48p | 3.38p | 3.38p | 155235 |
08/02/2019 | 3.38p | 3.48p | 3.38p | 3.38p | 345 |
07/02/2019 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
06/02/2019 | 3.38p | 3.49p | 3.35p | 3.38p | 30750 |
05/02/2019 | 3.38p | 3.50p | 3.38p | 3.38p | 24114 |
04/02/2019 | 3.88p | 3.99p | 3.38p | 3.38p | 134217 |
01/02/2019 | 4.13p | 4.13p | 3.88p | 3.88p | 80000 |
31/01/2019 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
30/01/2019 | 4.13p | 4.13p | 4.01p | 4.13p | 3 |
29/01/2019 | 4.13p | 4.13p | 4.00p | 4.13p | 1960 |
28/01/2019 | 4.38p | 4.38p | 4.13p | 4.13p | 140140 |
25/01/2019 | 4.38p | 4.38p | 4.26p | 4.38p | 75000 |
24/01/2019 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
23/01/2019 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
22/01/2019 | 4.38p | 4.38p | 4.29p | 4.38p | 23300 |
21/01/2019 | 4.38p | 4.50p | 4.38p | 4.38p | 3781 |
18/01/2019 | 4.65p | 4.70p | 4.38p | 4.38p | 272223 |
17/01/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
16/01/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
15/01/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
14/01/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
11/01/2019 | 4.75p | 4.75p | 4.50p | 4.65p | 1740 |
10/01/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 60000 |
09/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
08/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
07/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
04/01/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 10000 |
03/01/2019 | 4.75p | 4.75p | 4.51p | 4.75p | 25000 |
02/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
31/12/2018 | 4.75p | 4.75p | 4.54p | 4.75p | 10000 |
28/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
27/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
24/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
21/12/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 100000 |
20/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 650000 |
19/12/2018 | 4.75p | 4.95p | 4.75p | 4.75p | 2500 |
18/12/2018 | 4.75p | 4.75p | 4.54p | 4.75p | 15030 |
17/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
14/12/2018 | 4.75p | 5.00p | 4.53p | 4.75p | 75003 |
13/12/2018 | 4.63p | 4.75p | 4.63p | 4.75p | 40000 |
12/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
11/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
10/12/2018 | 4.63p | 4.75p | 4.63p | 4.63p | 17120 |
07/12/2018 | 4.50p | 4.75p | 4.50p | 4.63p | 141423 |
06/12/2018 | 4.50p | 4.50p | 4.29p | 4.50p | 180404 |
05/12/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 200000 |
04/12/2018 | 4.50p | 4.68p | 4.28p | 4.50p | 38621 |
03/12/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
30/11/2018 | 4.25p | 4.50p | 4.25p | 4.50p | 129956 |
29/11/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
28/11/2018 | 4.13p | 4.25p | 4.13p | 4.13p | 100002 |
27/11/2018 | 4.50p | 4.50p | 4.13p | 4.13p | 261376 |
26/11/2018 | 4.75p | 4.75p | 4.30p | 4.50p | 391247 |
23/11/2018 | 4.75p | 4.75p | 4.51p | 4.75p | 118110 |
22/11/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
21/11/2018 | 4.75p | 4.75p | 4.53p | 4.75p | 106019 |
20/11/2018 | 4.75p | 5.00p | 4.70p | 4.75p | 120050 |
19/11/2018 | 4.75p | 4.80p | 4.65p | 4.75p | 60366 |
16/11/2018 | 4.75p | 4.75p | 4.65p | 4.75p | 30000 |
15/11/2018 | 5.00p | 5.23p | 4.60p | 4.75p | 365441 |
14/11/2018 | 4.65p | 5.10p | 4.65p | 5.00p | 476221 |
13/11/2018 | 4.50p | 4.80p | 4.50p | 4.65p | 422527 |
12/11/2018 | 4.55p | 4.55p | 4.38p | 4.38p | 3479 |
09/11/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
08/11/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
07/11/2018 | 4.55p | 4.55p | 4.50p | 4.55p | 20100 |
06/11/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
05/11/2018 | 4.55p | 4.60p | 4.55p | 4.55p | 1066 |
02/11/2018 | 4.55p | 4.58p | 4.55p | 4.55p | 8613 |
01/11/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
31/10/2018 | 4.55p | 4.60p | 4.55p | 4.55p | 50000 |
30/10/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
29/10/2018 | 4.55p | 4.55p | 4.50p | 4.55p | 18 |
26/10/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
25/10/2018 | 4.65p | 4.65p | 4.50p | 4.55p | 74157 |
24/10/2018 | 4.65p | 4.65p | 4.60p | 4.65p | 5880 |
23/10/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
22/10/2018 | 4.80p | 4.80p | 4.60p | 4.65p | 70000 |
19/10/2018 | 4.80p | 4.80p | 4.65p | 4.80p | 2028 |
18/10/2018 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
17/10/2018 | 4.80p | 4.80p | 4.65p | 4.80p | 200 |
16/10/2018 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
15/10/2018 | 4.85p | 4.90p | 4.65p | 4.80p | 10282 |
12/10/2018 | 4.80p | 4.80p | 4.65p | 4.80p | 1000 |
11/10/2018 | 4.80p | 4.80p | 4.65p | 4.80p | 2559 |
10/10/2018 | 4.85p | 5.00p | 4.80p | 4.80p | 9029 |
09/10/2018 | 4.85p | 5.00p | 4.85p | 4.85p | 3880 |
08/10/2018 | 4.85p | 4.85p | 4.80p | 4.85p | 2 |
05/10/2018 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
04/10/2018 | 4.85p | 4.85p | 4.85p | 4.85p | 25000 |
03/10/2018 | 4.75p | 5.00p | 4.75p | 4.85p | 226012 |
02/10/2018 | 5.15p | 5.15p | 4.75p | 4.75p | 261300 |
01/10/2018 | 5.50p | 5.50p | 5.00p | 5.15p | 151343 |
28/09/2018 | 5.50p | 5.50p | 5.30p | 5.50p | 455037 |
27/09/2018 | 5.55p | 5.55p | 5.55p | 5.55p | 0 |
26/09/2018 | 5.55p | 5.55p | 5.50p | 5.55p | 15000 |
25/09/2018 | 6.05p | 6.05p | 5.50p | 5.55p | 147154 |
24/09/2018 | 6.05p | 6.05p | 6.00p | 6.05p | 100 |
21/09/2018 | 6.05p | 6.10p | 6.00p | 6.05p | 6808 |
20/09/2018 | 6.25p | 6.25p | 6.03p | 6.05p | 37361 |
19/09/2018 | 6.25p | 6.40p | 6.03p | 6.25p | 79394 |
18/09/2018 | 6.25p | 6.25p | 6.03p | 6.25p | 64728 |
17/09/2018 | 6.25p | 6.25p | 6.03p | 6.25p | 1228 |
14/09/2018 | 6.25p | 6.25p | 6.03p | 6.25p | 14000 |
13/09/2018 | 6.25p | 6.25p | 6.03p | 6.25p | 2246 |
12/09/2018 | 6.25p | 6.25p | 6.03p | 6.25p | 792 |
11/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
10/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
07/09/2018 | 6.25p | 6.25p | 6.03p | 6.25p | 11000 |
06/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
05/09/2018 | 6.63p | 6.63p | 6.00p | 6.25p | 63873 |
04/09/2018 | 6.63p | 6.63p | 6.50p | 6.63p | 60000 |
03/09/2018 | 6.63p | 6.63p | 6.53p | 6.63p | 188108 |
31/08/2018 | 6.63p | 6.63p | 6.52p | 6.63p | 5250 |
30/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
29/08/2018 | 6.63p | 6.63p | 6.50p | 6.63p | 21637 |
28/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
24/08/2018 | 6.63p | 6.63p | 6.52p | 6.63p | 2234 |
23/08/2018 | 6.75p | 6.75p | 6.52p | 6.63p | 3333 |
22/08/2018 | 6.75p | 6.75p | 6.52p | 6.63p | 3006 |
21/08/2018 | 6.75p | 6.75p | 6.63p | 6.63p | 12461 |
20/08/2018 | 6.75p | 6.75p | 6.50p | 6.63p | 4939 |
*Close Price adjusted for both dividends and splits