Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
03/08/2018 | 1.28p | 1.28p | 1.21p | 1.28p | 85000 |
02/08/2018 | 1.28p | 1.28p | 1.21p | 1.28p | 150000 |
01/08/2018 | 1.28p | 1.29p | 1.21p | 1.28p | 200527 |
31/07/2018 | 1.28p | 1.28p | 1.21p | 1.28p | 1534000 |
30/07/2018 | 1.28p | 1.32p | 1.28p | 1.28p | 190000 |
27/07/2018 | 1.28p | 1.32p | 1.23p | 1.28p | 513647 |
26/07/2018 | 1.20p | 1.34p | 1.20p | 1.28p | 1227896 |
25/07/2018 | 1.23p | 1.23p | 1.18p | 1.20p | 11332 |
24/07/2018 | 1.23p | 1.23p | 1.19p | 1.23p | 50000 |
23/07/2018 | 1.18p | 1.23p | 1.18p | 1.23p | 0 |
20/07/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 200000 |
19/07/2018 | 1.18p | 1.20p | 1.17p | 1.18p | 340000 |
18/07/2018 | 1.15p | 1.20p | 1.15p | 1.18p | 480469 |
17/07/2018 | 1.15p | 1.17p | 1.12p | 1.15p | 1252846 |
16/07/2018 | 1.15p | 1.15p | 1.10p | 1.15p | 450000 |
13/07/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 240865 |
12/07/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 79384 |
11/07/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 67827 |
10/07/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 283297 |
09/07/2018 | 1.15p | 1.19p | 1.15p | 1.15p | 158911 |
06/07/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 420413 |
05/07/2018 | 1.15p | 1.19p | 1.15p | 1.15p | 215992 |
04/07/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
03/07/2018 | 1.15p | 1.19p | 1.15p | 1.15p | 184018 |
02/07/2018 | 1.15p | 1.16p | 1.15p | 1.15p | 190722 |
29/06/2018 | 1.15p | 1.16p | 1.06p | 1.15p | 1710191 |
28/06/2018 | 1.15p | 1.16p | 1.13p | 1.15p | 221096 |
27/06/2018 | 1.15p | 1.15p | 1.10p | 1.15p | 810324 |
26/06/2018 | 1.15p | 1.19p | 1.10p | 1.15p | 293221 |
25/06/2018 | 1.15p | 1.19p | 1.15p | 1.15p | 25000 |
22/06/2018 | 1.18p | 1.19p | 1.13p | 1.15p | 513039 |
21/06/2018 | 1.20p | 1.20p | 1.15p | 1.18p | 2435199 |
20/06/2018 | 1.15p | 1.20p | 1.15p | 1.20p | 361500 |
19/06/2018 | 1.15p | 1.20p | 1.15p | 1.15p | 1209729 |
18/06/2018 | 1.15p | 1.19p | 1.13p | 1.15p | 258210 |
15/06/2018 | 1.15p | 1.19p | 1.13p | 1.15p | 66000 |
14/06/2018 | 1.15p | 1.17p | 1.11p | 1.15p | 820906 |
13/06/2018 | 1.18p | 1.18p | 1.13p | 1.15p | 769435 |
12/06/2018 | 1.20p | 1.20p | 1.15p | 1.18p | 456543 |
11/06/2018 | 1.20p | 1.20p | 1.17p | 1.20p | 256462 |
08/06/2018 | 1.20p | 1.20p | 1.17p | 1.20p | 364933 |
07/06/2018 | 1.23p | 1.23p | 1.20p | 1.23p | 270120 |
06/06/2018 | 1.18p | 1.25p | 1.18p | 1.23p | 1816308 |
05/06/2018 | 1.18p | 1.24p | 1.16p | 1.18p | 1415847 |
04/06/2018 | 1.30p | 1.30p | 1.20p | 1.23p | 2262432 |
01/06/2018 | 1.20p | 1.45p | 1.20p | 1.30p | 9032740 |
31/05/2018 | 1.20p | 1.22p | 1.17p | 1.20p | 1267656 |
30/05/2018 | 1.20p | 1.24p | 1.15p | 1.15p | 700519 |
29/05/2018 | 1.20p | 1.23p | 1.18p | 1.20p | 660114 |
25/05/2018 | 1.25p | 1.26p | 1.15p | 1.20p | 2130396 |
24/05/2018 | 1.35p | 1.38p | 1.22p | 1.25p | 10226810 |
23/05/2018 | 1.30p | 1.90p | 1.30p | 1.33p | 27694928 |
22/05/2018 | 1.23p | 1.23p | 1.17p | 1.23p | 10000 |
21/05/2018 | 1.23p | 1.29p | 1.17p | 1.23p | 71000 |
18/05/2018 | 1.23p | 1.29p | 1.23p | 1.23p | 100000 |
17/05/2018 | 1.23p | 1.25p | 1.20p | 1.23p | 941004 |
16/05/2018 | 1.23p | 1.23p | 1.17p | 1.23p | 11000 |
15/05/2018 | 1.35p | 1.35p | 1.17p | 1.23p | 751293 |
14/05/2018 | 1.35p | 1.35p | 1.33p | 1.35p | 715000 |
11/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
10/05/2018 | 1.40p | 1.40p | 1.31p | 1.35p | 1115969 |
09/05/2018 | 1.40p | 1.40p | 1.33p | 1.40p | 40000 |
08/05/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
04/05/2018 | 1.40p | 1.50p | 1.40p | 1.40p | 852886 |
03/05/2018 | 1.40p | 1.46p | 1.35p | 1.40p | 127000 |
02/05/2018 | 1.43p | 1.47p | 1.43p | 1.43p | 114481 |
01/05/2018 | 1.50p | 1.54p | 1.38p | 1.43p | 851397 |
30/04/2018 | 1.40p | 1.66p | 1.40p | 1.50p | 1571949 |
27/04/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
26/04/2018 | 1.40p | 1.40p | 1.34p | 1.40p | 250000 |
25/04/2018 | 1.40p | 1.42p | 1.40p | 1.40p | 350000 |
24/04/2018 | 1.45p | 1.45p | 1.30p | 1.40p | 175573 |
23/04/2018 | 1.45p | 1.45p | 1.35p | 1.45p | 500000 |
20/04/2018 | 1.38p | 1.40p | 1.36p | 1.38p | 120714 |
19/04/2018 | 1.45p | 1.55p | 1.31p | 1.40p | 1794053 |
18/04/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
17/04/2018 | 1.23p | 1.28p | 1.23p | 1.25p | 607322 |
16/04/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
13/04/2018 | 1.23p | 1.28p | 1.16p | 1.23p | 233197 |
12/04/2018 | 1.28p | 1.28p | 1.23p | 1.23p | 100000 |
11/04/2018 | 1.28p | 1.28p | 1.25p | 1.28p | 197191 |
10/04/2018 | 1.28p | 1.28p | 1.25p | 1.28p | 15317 |
09/04/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 116202 |
06/04/2018 | 1.30p | 1.30p | 1.26p | 1.28p | 537818 |
05/04/2018 | 1.30p | 1.31p | 1.30p | 1.30p | 19240 |
04/04/2018 | 1.40p | 1.40p | 1.21p | 1.30p | 3000000 |
03/04/2018 | 1.23p | 1.44p | 1.23p | 1.40p | 2916410 |
29/03/2018 | 1.20p | 1.25p | 1.16p | 1.23p | 457334 |
28/03/2018 | 1.20p | 1.24p | 1.20p | 1.20p | 280053 |
27/03/2018 | 1.20p | 1.20p | 1.16p | 1.20p | 145168 |
26/03/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
23/03/2018 | 1.20p | 1.20p | 1.15p | 1.20p | 84440 |
22/03/2018 | 1.20p | 1.20p | 1.15p | 1.20p | 63740 |
21/03/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 362260 |
20/03/2018 | 1.20p | 1.20p | 1.18p | 1.18p | 103331 |
19/03/2018 | 1.20p | 1.22p | 1.11p | 1.20p | 120654 |
16/03/2018 | 1.25p | 1.26p | 1.14p | 1.20p | 573411 |
15/03/2018 | 1.40p | 1.42p | 1.26p | 1.30p | 963769 |
14/03/2018 | 1.40p | 1.90p | 1.36p | 1.40p | 4405744 |
13/03/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
12/03/2018 | 1.28p | 1.28p | 1.20p | 1.28p | 250000 |
09/03/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
08/03/2018 | 1.28p | 1.28p | 1.21p | 1.28p | 182400 |
07/03/2018 | 1.28p | 1.28p | 1.21p | 1.28p | 3926 |
06/03/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
05/03/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
02/03/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
01/03/2018 | 1.28p | 1.35p | 1.28p | 1.28p | 30000 |
28/02/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
27/02/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
26/02/2018 | 1.25p | 1.35p | 1.22p | 1.28p | 731094 |
23/02/2018 | 1.25p | 1.35p | 1.16p | 1.25p | 431874 |
22/02/2018 | 1.40p | 1.40p | 1.21p | 1.25p | 570000 |
21/02/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 559874 |
20/02/2018 | 1.33p | 1.45p | 1.33p | 1.40p | 386163 |
19/02/2018 | 1.30p | 1.35p | 1.30p | 1.33p | 202074 |
16/02/2018 | 1.30p | 1.33p | 1.30p | 1.30p | 99812 |
15/02/2018 | 1.30p | 1.33p | 1.30p | 1.30p | 54990 |
14/02/2018 | 1.30p | 1.33p | 1.25p | 1.30p | 71698 |
13/02/2018 | 1.40p | 1.40p | 1.30p | 1.30p | 315701 |
12/02/2018 | 1.25p | 1.40p | 1.25p | 1.40p | 211249 |
09/02/2018 | 1.25p | 1.30p | 1.22p | 1.25p | 409083 |
08/02/2018 | 1.25p | 1.25p | 1.25p | 1.25p | -853 |
07/02/2018 | 1.20p | 1.34p | 1.20p | 1.25p | 673401 |
06/02/2018 | 1.18p | 1.25p | 1.10p | 1.20p | 320375 |
05/02/2018 | 1.30p | 1.35p | 1.26p | 1.28p | 337621 |
02/02/2018 | 1.33p | 1.35p | 1.30p | 1.30p | 446723 |
01/02/2018 | 1.48p | 1.48p | 1.35p | 1.35p | 869279 |
31/01/2018 | 1.65p | 1.65p | 1.45p | 1.48p | 1234094 |
30/01/2018 | 1.78p | 1.78p | 1.68p | 1.78p | 38000 |
29/01/2018 | 1.78p | 1.87p | 1.78p | 1.78p | 353375 |
26/01/2018 | 1.78p | 1.84p | 1.65p | 1.78p | 546883 |
25/01/2018 | 1.80p | 1.80p | 1.65p | 1.78p | 266591 |
24/01/2018 | 1.85p | 1.88p | 1.70p | 1.80p | 775405 |
23/01/2018 | 1.58p | 1.87p | 1.58p | 1.87p | 1464861 |
22/01/2018 | 1.53p | 1.60p | 1.46p | 1.53p | 270848 |
19/01/2018 | 1.53p | 1.53p | 1.45p | 1.53p | 18592 |
18/01/2018 | 1.58p | 1.62p | 1.50p | 1.53p | 140000 |
17/01/2018 | 1.58p | 1.64p | 1.56p | 1.58p | 1404402 |
16/01/2018 | 1.45p | 1.64p | 1.27p | 1.45p | 2208556 |
15/01/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
12/01/2018 | 1.40p | 1.40p | 1.25p | 1.40p | 352513 |
11/01/2018 | 1.40p | 1.40p | 1.33p | 1.40p | 26146 |
10/01/2018 | 1.40p | 1.40p | 1.27p | 1.40p | 309816 |
09/01/2018 | 1.40p | 1.48p | 1.40p | 1.40p | 12712 |
08/01/2018 | 1.40p | 1.48p | 1.40p | 1.40p | 230081 |
05/01/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
04/01/2018 | 1.38p | 1.45p | 1.38p | 1.40p | 92797 |
03/01/2018 | 1.38p | 1.42p | 1.27p | 1.38p | 33096 |
02/01/2018 | 1.38p | 1.43p | 1.38p | 1.38p | 34666 |
29/12/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
28/12/2017 | 1.40p | 1.40p | 1.25p | 1.38p | 50000 |
27/12/2017 | 1.43p | 1.43p | 1.30p | 1.40p | 50000 |
22/12/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
21/12/2017 | 1.45p | 1.45p | 1.35p | 1.43p | 13276 |
20/12/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
19/12/2017 | 1.45p | 1.45p | 1.36p | 1.45p | 172128 |
18/12/2017 | 1.48p | 1.48p | 1.45p | 1.45p | 0 |
15/12/2017 | 1.48p | 1.48p | 1.40p | 1.48p | 16800 |
14/12/2017 | 1.53p | 1.53p | 1.45p | 1.48p | 445656 |
13/12/2017 | 1.50p | 1.57p | 1.47p | 1.53p | 1170989 |
12/12/2017 | 1.50p | 1.50p | 1.40p | 1.50p | 101529 |
11/12/2017 | 1.50p | 1.50p | 1.41p | 1.50p | 157051 |
08/12/2017 | 1.50p | 1.50p | 1.40p | 1.50p | 40 |
07/12/2017 | 1.50p | 1.50p | 1.40p | 1.50p | 457759 |
06/12/2017 | 1.50p | 1.50p | 1.49p | 1.50p | 3910 |
05/12/2017 | 1.40p | 1.60p | 1.35p | 1.50p | 1049827 |
04/12/2017 | 1.38p | 1.38p | 1.34p | 1.38p | 1745 |
01/12/2017 | 1.38p | 1.45p | 1.33p | 1.38p | 115317 |
30/11/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
29/11/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
28/11/2017 | 1.38p | 1.38p | 1.33p | 1.38p | 1610 |
27/11/2017 | 1.38p | 1.38p | 1.33p | 1.38p | 66302 |
24/11/2017 | 1.40p | 1.45p | 1.34p | 1.40p | 22964 |
23/11/2017 | 1.40p | 1.45p | 1.34p | 1.40p | 10927 |
22/11/2017 | 1.40p | 1.40p | 1.33p | 1.40p | 0 |
21/11/2017 | 1.33p | 1.33p | 1.25p | 1.33p | 209335 |
20/11/2017 | 1.33p | 1.38p | 1.33p | 1.33p | 30000 |
17/11/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
16/11/2017 | 1.33p | 1.33p | 1.26p | 1.33p | 65933 |
15/11/2017 | 1.33p | 1.35p | 1.26p | 1.33p | 58269 |
14/11/2017 | 1.43p | 1.43p | 1.36p | 1.43p | 139934 |
13/11/2017 | 1.43p | 1.45p | 1.36p | 1.43p | 719358 |
10/11/2017 | 1.43p | 1.45p | 1.35p | 1.43p | 451527 |
09/11/2017 | 1.45p | 1.50p | 1.37p | 1.43p | 1444406 |
08/11/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
07/11/2017 | 1.25p | 1.30p | 1.24p | 1.25p | 457308 |
06/11/2017 | 1.25p | 1.30p | 1.19p | 1.25p | 2512486 |
03/11/2017 | 1.38p | 1.38p | 1.20p | 1.25p | 3019728 |
02/11/2017 | 1.38p | 1.43p | 1.34p | 1.38p | 1248496 |
01/11/2017 | 1.28p | 1.44p | 1.28p | 1.40p | 4987104 |
31/10/2017 | 1.43p | 1.50p | 1.28p | 1.28p | 3890141 |
30/10/2017 | 1.58p | 1.58p | 1.46p | 1.50p | 700000 |
27/10/2017 | 1.63p | 1.67p | 1.55p | 1.58p | 501609 |
26/10/2017 | 1.38p | 1.68p | 1.38p | 1.63p | 6930125 |
25/10/2017 | 1.43p | 1.43p | 1.38p | 1.38p | 50000 |
24/10/2017 | 1.45p | 1.45p | 1.40p | 1.45p | 72113 |
23/10/2017 | 1.45p | 1.45p | 1.41p | 1.45p | 189559 |
20/10/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
*Close Price adjusted for both dividends and splits