Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
05/01/2017 | 1.60p | 1.68p | 1.60p | 1.60p | 100000 |
04/01/2017 | 1.60p | 1.69p | 1.60p | 1.60p | 32344 |
03/01/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
30/12/2016 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
29/12/2016 | 1.60p | 1.60p | 1.53p | 1.60p | 4531 |
28/12/2016 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
23/12/2016 | 1.60p | 1.65p | 1.60p | 1.60p | 151212 |
22/12/2016 | 1.55p | 1.65p | 1.53p | 1.60p | 94368 |
21/12/2016 | 1.55p | 1.60p | 1.52p | 1.55p | 152220 |
20/12/2016 | 1.55p | 1.60p | 1.55p | 1.55p | 30469 |
19/12/2016 | 1.55p | 1.60p | 1.53p | 1.55p | 110000 |
16/12/2016 | 1.53p | 1.60p | 1.50p | 1.55p | 636738 |
15/12/2016 | 1.53p | 1.53p | 1.48p | 1.53p | 5000 |
14/12/2016 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
13/12/2016 | 1.53p | 1.54p | 1.53p | 1.53p | 100000 |
12/12/2016 | 1.53p | 1.54p | 1.48p | 1.53p | 78690 |
09/12/2016 | 1.53p | 1.54p | 1.48p | 1.53p | 54755 |
08/12/2016 | 1.55p | 1.58p | 1.50p | 1.50p | 2401781 |
07/12/2016 | 1.55p | 1.55p | 1.51p | 1.55p | 18825 |
06/12/2016 | 1.55p | 1.59p | 1.50p | 1.55p | 589790 |
05/12/2016 | 1.55p | 1.58p | 1.55p | 1.58p | 102000 |
02/12/2016 | 1.58p | 1.60p | 1.56p | 1.58p | 313066 |
01/12/2016 | 1.63p | 1.63p | 1.50p | 1.58p | 1918948 |
30/11/2016 | 1.63p | 1.63p | 1.58p | 1.63p | 692387 |
29/11/2016 | 1.73p | 1.73p | 1.56p | 1.63p | 1952276 |
28/11/2016 | 1.73p | 1.77p | 1.60p | 1.73p | 204377 |
25/11/2016 | 1.73p | 1.73p | 1.60p | 1.73p | 540274 |
24/11/2016 | 1.70p | 1.73p | 1.60p | 1.73p | 1038022 |
23/11/2016 | 1.70p | 1.70p | 1.67p | 1.70p | 89104 |
22/11/2016 | 1.70p | 1.70p | 1.57p | 1.70p | 115374 |
21/11/2016 | 1.73p | 1.73p | 1.52p | 1.70p | 568211 |
18/11/2016 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
17/11/2016 | 1.73p | 1.73p | 1.60p | 1.73p | 2500 |
16/11/2016 | 1.73p | 1.77p | 1.73p | 1.73p | 30900 |
15/11/2016 | 1.75p | 1.78p | 1.65p | 1.73p | 66416 |
14/11/2016 | 1.75p | 1.83p | 1.75p | 1.75p | 14311 |
11/11/2016 | 1.75p | 1.83p | 1.66p | 1.78p | 429569 |
10/11/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
09/11/2016 | 1.85p | 1.90p | 1.85p | 1.85p | 22988 |
08/11/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
07/11/2016 | 1.88p | 1.96p | 1.82p | 1.90p | 1155411 |
04/11/2016 | 1.88p | 1.91p | 1.83p | 1.88p | 925834 |
03/11/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
02/11/2016 | 2.00p | 2.05p | 1.80p | 1.88p | 3778575 |
01/11/2016 | 2.00p | 2.00p | 1.91p | 2.00p | 130744 |
31/10/2016 | 2.00p | 2.06p | 1.90p | 2.00p | 1014163 |
28/10/2016 | 2.00p | 2.06p | 2.00p | 2.00p | 510911 |
27/10/2016 | 1.88p | 2.00p | 1.88p | 2.00p | 470219 |
26/10/2016 | 2.00p | 2.08p | 1.88p | 1.88p | 1143019 |
25/10/2016 | 1.90p | 1.91p | 1.90p | 1.90p | 100000 |
24/10/2016 | 1.95p | 1.97p | 1.90p | 1.90p | 2619 |
21/10/2016 | 1.88p | 1.95p | 1.88p | 1.88p | 55979 |
20/10/2016 | 1.95p | 1.95p | 1.87p | 1.88p | 616216 |
19/10/2016 | 1.93p | 2.03p | 1.90p | 1.93p | 1460651 |
18/10/2016 | 1.90p | 1.98p | 1.88p | 1.88p | 764493 |
17/10/2016 | 1.90p | 1.90p | 1.80p | 1.90p | 633796 |
14/10/2016 | 1.83p | 1.90p | 1.81p | 1.90p | 117680 |
13/10/2016 | 1.93p | 1.93p | 1.75p | 1.83p | 1093795 |
12/10/2016 | 1.98p | 1.98p | 1.88p | 1.98p | 766450 |
11/10/2016 | 2.05p | 2.05p | 1.95p | 1.98p | 1386427 |
10/10/2016 | 2.03p | 2.05p | 1.95p | 2.03p | 640499 |
07/10/2016 | 2.05p | 2.05p | 1.95p | 2.03p | 429069 |
06/10/2016 | 2.05p | 2.10p | 2.00p | 2.05p | 596476 |
05/10/2016 | 2.05p | 2.08p | 1.91p | 2.05p | 1702976 |
04/10/2016 | 2.05p | 2.10p | 1.90p | 1.95p | 1754539 |
03/10/2016 | 2.33p | 2.33p | 2.00p | 2.10p | 2074789 |
30/09/2016 | 2.33p | 2.33p | 2.28p | 2.33p | 161651 |
29/09/2016 | 2.35p | 2.35p | 2.26p | 2.33p | 1136482 |
28/09/2016 | 2.45p | 2.49p | 2.29p | 2.35p | 4360055 |
27/09/2016 | 2.25p | 2.65p | 2.25p | 2.45p | 6615957 |
26/09/2016 | 2.00p | 2.30p | 1.94p | 2.20p | 35470588 |
23/09/2016 | 2.00p | 2.06p | 1.90p | 2.00p | 2085385 |
22/09/2016 | 1.85p | 2.23p | 1.75p | 2.00p | 6528759 |
21/09/2016 | 1.75p | 1.80p | 1.73p | 1.75p | 963098 |
20/09/2016 | 1.73p | 1.74p | 1.70p | 1.73p | 3209745 |
19/09/2016 | 1.75p | 1.75p | 1.71p | 1.73p | 2584402 |
16/09/2016 | 1.78p | 1.83p | 1.70p | 1.70p | 2311961 |
15/09/2016 | 1.85p | 1.90p | 1.72p | 1.80p | 5134794 |
14/09/2016 | 1.85p | 2.19p | 1.65p | 1.95p | 18665194 |
13/09/2016 | 2.25p | 2.25p | 1.85p | 1.85p | 16669403 |
12/09/2016 | 1.20p | 3.00p | 1.20p | 2.48p | 40265136 |
*Close Price adjusted for both dividends and splits