Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2017 | 1.53p | 1.53p | 1.48p | 1.48p | 100000 |
18/10/2017 | 1.53p | 1.54p | 1.51p | 1.53p | 100853 |
17/10/2017 | 1.53p | 1.53p | 1.51p | 1.53p | 38055 |
16/10/2017 | 1.53p | 1.54p | 1.50p | 1.53p | 709586 |
13/10/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 22000 |
12/10/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
11/10/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
10/10/2017 | 1.58p | 1.60p | 1.53p | 1.53p | 4005291 |
09/10/2017 | 1.73p | 1.73p | 1.60p | 1.60p | 339348 |
06/10/2017 | 1.73p | 1.73p | 1.73p | 1.73p | 100117 |
05/10/2017 | 1.60p | 1.73p | 1.55p | 1.73p | 974041 |
04/10/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 10539 |
03/10/2017 | 1.53p | 1.55p | 1.53p | 1.55p | 183960 |
02/10/2017 | 1.48p | 1.53p | 1.48p | 1.53p | 1374612 |
29/09/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 57353 |
28/09/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
27/09/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
26/09/2017 | 1.60p | 1.60p | 1.53p | 1.53p | 148213 |
25/09/2017 | 1.50p | 1.83p | 1.50p | 1.60p | 3863693 |
22/09/2017 | 1.53p | 1.53p | 1.50p | 1.50p | 348025 |
21/09/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 25000 |
20/09/2017 | 1.53p | 1.65p | 1.53p | 1.53p | 4999 |
19/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 172879 |
18/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 122527 |
15/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
14/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 65870 |
13/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 4848 |
12/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 115094 |
11/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 35000 |
08/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 28586 |
07/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 29638 |
06/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
05/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 118403 |
04/09/2017 | 1.53p | 1.55p | 1.53p | 1.55p | 616533 |
01/09/2017 | 1.53p | 1.53p | 1.53p | 1.53p | 199096 |
31/08/2017 | 1.48p | 1.53p | 1.45p | 1.53p | 158189 |
30/08/2017 | 1.48p | 1.48p | 1.40p | 1.48p | 226323 |
29/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 244242 |
25/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
24/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
23/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 41811 |
22/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 69444 |
21/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 34138 |
18/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 15210 |
17/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 23076 |
16/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 500000 |
15/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 274021 |
14/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
11/08/2017 | 1.33p | 1.40p | 1.33p | 1.40p | 570000 |
10/08/2017 | 1.48p | 1.48p | 1.38p | 1.38p | 100000 |
09/08/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 2771929 |
08/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 32479 |
07/08/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 60000 |
04/08/2017 | 1.48p | 1.48p | 1.45p | 1.45p | 100000 |
03/08/2017 | 1.40p | 1.48p | 1.40p | 1.48p | 1467794 |
02/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 42397 |
01/08/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
31/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
28/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 45790 |
27/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
26/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
25/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
24/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 3910 |
21/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 33865 |
20/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
19/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
18/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
17/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
14/07/2017 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
13/07/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 77381 |
12/07/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
11/07/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
10/07/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 3034 |
07/07/2017 | 1.40p | 1.43p | 1.40p | 1.43p | 0 |
06/07/2017 | 1.28p | 1.40p | 1.28p | 1.40p | 222957 |
05/07/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
04/07/2017 | 1.25p | 1.28p | 1.25p | 1.28p | 600000 |
03/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 60000 |
30/06/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 150000 |
29/06/2017 | 1.23p | 1.25p | 1.20p | 1.25p | 49037 |
28/06/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 27134 |
27/06/2017 | 1.28p | 1.33p | 1.20p | 1.20p | 150910 |
26/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 285525 |
23/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 83958 |
22/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
21/06/2017 | 1.38p | 1.38p | 1.33p | 1.33p | 0 |
20/06/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
19/06/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
16/06/2017 | 1.38p | 1.40p | 1.38p | 1.38p | 200000 |
15/06/2017 | 1.40p | 1.40p | 1.35p | 1.38p | 622144 |
14/06/2017 | 1.40p | 1.43p | 1.40p | 1.40p | 20702 |
13/06/2017 | 1.48p | 1.48p | 1.39p | 1.40p | 1167157 |
12/06/2017 | 1.48p | 1.50p | 1.48p | 1.48p | 5017 |
09/06/2017 | 1.43p | 1.50p | 1.43p | 1.48p | 0 |
08/06/2017 | 1.43p | 1.43p | 1.39p | 1.43p | 30000 |
07/06/2017 | 1.55p | 1.57p | 1.41p | 1.45p | 2350000 |
06/06/2017 | 1.55p | 1.57p | 1.40p | 1.55p | 565519 |
05/06/2017 | 1.55p | 1.55p | 1.40p | 1.55p | 33296 |
02/06/2017 | 1.55p | 1.57p | 1.55p | 1.55p | 17234 |
01/06/2017 | 1.55p | 1.58p | 1.50p | 1.55p | 330908 |
31/05/2017 | 1.55p | 1.58p | 1.50p | 1.55p | 723617 |
30/05/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
26/05/2017 | 1.60p | 1.67p | 1.55p | 1.60p | 504435 |
25/05/2017 | 1.60p | 1.63p | 1.50p | 1.60p | 377692 |
24/05/2017 | 1.55p | 1.65p | 1.50p | 1.60p | 1334946 |
23/05/2017 | 1.40p | 1.60p | 1.40p | 1.55p | 3066284 |
22/05/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 40000 |
19/05/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
18/05/2017 | 1.40p | 1.45p | 1.40p | 1.40p | 68068 |
17/05/2017 | 1.35p | 1.40p | 1.35p | 1.40p | 261338 |
16/05/2017 | 1.50p | 1.50p | 1.31p | 1.35p | 524310 |
15/05/2017 | 1.50p | 1.55p | 1.50p | 1.50p | 4390 |
12/05/2017 | 1.50p | 1.57p | 1.50p | 1.50p | 235349 |
11/05/2017 | 1.45p | 1.50p | 1.45p | 1.50p | 670000 |
10/05/2017 | 1.50p | 1.50p | 1.43p | 1.45p | 269832 |
09/05/2017 | 1.45p | 1.60p | 1.42p | 1.50p | 558906 |
08/05/2017 | 1.45p | 1.50p | 1.42p | 1.45p | 62854 |
05/05/2017 | 1.45p | 1.50p | 1.45p | 1.45p | 680403 |
04/05/2017 | 1.45p | 1.58p | 1.45p | 1.50p | 2724771 |
03/05/2017 | 1.60p | 1.60p | 1.42p | 1.48p | 1133857 |
02/05/2017 | 1.60p | 1.64p | 1.60p | 1.60p | 165899 |
28/04/2017 | 1.60p | 1.64p | 1.60p | 1.60p | 71539 |
27/04/2017 | 1.65p | 1.67p | 1.50p | 1.60p | 414254 |
26/04/2017 | 1.70p | 1.80p | 1.60p | 1.70p | 400794 |
25/04/2017 | 1.78p | 1.82p | 1.65p | 1.78p | 3671740 |
24/04/2017 | 1.80p | 1.80p | 1.69p | 1.78p | 210200 |
21/04/2017 | 1.80p | 1.88p | 1.73p | 1.80p | 241177 |
20/04/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
19/04/2017 | 1.83p | 1.90p | 1.80p | 1.80p | 682533 |
18/04/2017 | 1.85p | 1.90p | 1.83p | 1.83p | 10526 |
13/04/2017 | 1.88p | 1.95p | 1.82p | 1.88p | 1275603 |
12/04/2017 | 1.93p | 1.95p | 1.80p | 1.88p | 1987041 |
11/04/2017 | 1.93p | 1.96p | 1.86p | 1.93p | 77729 |
10/04/2017 | 1.93p | 1.93p | 1.93p | 1.93p | 0 |
07/04/2017 | 1.93p | 1.95p | 1.85p | 1.93p | 380513 |
06/04/2017 | 1.93p | 1.95p | 1.85p | 1.93p | 33046 |
05/04/2017 | 1.93p | 1.95p | 1.93p | 1.93p | 100000 |
04/04/2017 | 1.93p | 1.93p | 1.88p | 1.93p | 63171 |
03/04/2017 | 1.93p | 1.96p | 1.88p | 1.93p | 98112 |
31/03/2017 | 1.93p | 1.96p | 1.85p | 1.93p | 120538 |
30/03/2017 | 1.93p | 1.99p | 1.85p | 1.93p | 250253 |
29/03/2017 | 1.93p | 1.95p | 1.85p | 1.93p | 555496 |
28/03/2017 | 2.08p | 2.08p | 1.71p | 1.93p | 1099470 |
27/03/2017 | 2.13p | 2.18p | 1.91p | 2.08p | 275230 |
24/03/2017 | 2.13p | 2.24p | 2.13p | 2.13p | 19881 |
23/03/2017 | 2.13p | 2.24p | 2.06p | 2.13p | 274778 |
22/03/2017 | 2.20p | 2.20p | 2.05p | 2.13p | 150000 |
21/03/2017 | 2.23p | 2.26p | 2.23p | 2.23p | 100000 |
20/03/2017 | 2.20p | 2.27p | 2.20p | 2.23p | 366218 |
17/03/2017 | 2.20p | 2.28p | 2.20p | 2.20p | 20936 |
16/03/2017 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
15/03/2017 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
14/03/2017 | 2.15p | 2.25p | 2.15p | 2.15p | 50000 |
13/03/2017 | 2.20p | 2.20p | 2.00p | 2.18p | 96142 |
10/03/2017 | 2.20p | 2.28p | 2.05p | 2.20p | 32823 |
09/03/2017 | 2.20p | 2.20p | 2.05p | 2.20p | 48343 |
08/03/2017 | 2.13p | 2.26p | 2.13p | 2.20p | 138000 |
07/03/2017 | 2.13p | 2.20p | 2.13p | 2.13p | 87000 |
06/03/2017 | 2.30p | 2.30p | 2.10p | 2.15p | 579073 |
03/03/2017 | 2.43p | 2.49p | 2.27p | 2.30p | 834900 |
02/03/2017 | 2.48p | 2.50p | 2.40p | 2.48p | 624726 |
01/03/2017 | 2.35p | 2.55p | 2.35p | 2.48p | 1209811 |
28/02/2017 | 2.35p | 2.35p | 2.20p | 2.33p | 258570 |
27/02/2017 | 2.40p | 2.48p | 2.21p | 2.35p | 385568 |
24/02/2017 | 2.55p | 2.60p | 2.30p | 2.45p | 410456 |
23/02/2017 | 2.55p | 2.65p | 2.48p | 2.55p | 739342 |
22/02/2017 | 2.63p | 2.69p | 2.58p | 2.63p | 117060 |
21/02/2017 | 2.63p | 2.75p | 2.57p | 2.63p | 608803 |
20/02/2017 | 2.60p | 2.74p | 2.57p | 2.63p | 586607 |
17/02/2017 | 2.60p | 2.75p | 2.57p | 2.60p | 1162844 |
16/02/2017 | 2.60p | 2.75p | 2.55p | 2.60p | 268299 |
15/02/2017 | 2.80p | 2.82p | 2.38p | 2.60p | 3512435 |
14/02/2017 | 2.63p | 2.90p | 2.63p | 2.80p | 2479382 |
13/02/2017 | 2.55p | 2.71p | 2.55p | 2.60p | 1455370 |
10/02/2017 | 2.40p | 2.60p | 2.26p | 2.40p | 6586443 |
09/02/2017 | 2.45p | 2.54p | 2.25p | 2.40p | 4858534 |
08/02/2017 | 2.40p | 2.62p | 2.05p | 2.25p | 4828676 |
07/02/2017 | 2.30p | 2.38p | 2.30p | 2.30p | 740223 |
06/02/2017 | 2.25p | 2.40p | 2.12p | 2.30p | 5453453 |
03/02/2017 | 2.20p | 2.28p | 2.05p | 2.25p | 1055888 |
02/02/2017 | 2.15p | 2.20p | 2.15p | 2.20p | 0 |
01/02/2017 | 2.15p | 2.26p | 2.04p | 2.15p | 2594949 |
31/01/2017 | 2.15p | 2.18p | 2.00p | 2.00p | 1297144 |
30/01/2017 | 2.05p | 2.17p | 2.03p | 2.05p | 39106 |
27/01/2017 | 1.90p | 2.20p | 1.90p | 2.05p | 756740 |
26/01/2017 | 1.90p | 1.90p | 1.71p | 1.85p | 247931 |
25/01/2017 | 1.90p | 1.90p | 1.78p | 1.90p | 793658 |
24/01/2017 | 1.85p | 1.94p | 1.85p | 1.90p | 201967 |
23/01/2017 | 1.90p | 1.90p | 1.80p | 1.85p | 288813 |
20/01/2017 | 1.95p | 2.04p | 1.95p | 1.95p | 100000 |
19/01/2017 | 1.88p | 2.15p | 1.88p | 2.03p | 778532 |
18/01/2017 | 1.88p | 1.88p | 1.84p | 1.88p | 48075 |
17/01/2017 | 2.10p | 2.10p | 1.80p | 1.85p | 2012750 |
16/01/2017 | 2.15p | 2.20p | 2.00p | 2.10p | 2469110 |
13/01/2017 | 2.03p | 2.35p | 2.03p | 2.15p | 1956090 |
12/01/2017 | 1.93p | 2.10p | 1.93p | 2.00p | 3145609 |
11/01/2017 | 1.85p | 2.09p | 1.80p | 1.90p | 4426863 |
10/01/2017 | 1.80p | 1.80p | 1.73p | 1.80p | 645000 |
09/01/2017 | 1.75p | 1.87p | 1.75p | 1.80p | 461944 |
06/01/2017 | 1.60p | 1.80p | 1.60p | 1.70p | 355400 |
*Close Price adjusted for both dividends and splits