Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
17/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
16/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
15/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
14/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
11/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
10/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
09/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
08/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
07/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
04/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
03/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
02/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
31/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
28/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
27/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
24/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
21/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
20/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
19/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
18/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
17/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
14/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
13/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
12/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
11/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
10/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
07/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
06/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
05/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
04/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
03/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
30/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
29/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
28/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
27/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
26/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
23/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
22/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
21/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
20/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
19/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
16/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
15/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
14/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
13/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
12/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
09/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
08/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
07/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
06/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
05/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
02/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
01/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
31/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
30/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
29/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
26/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
25/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
24/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
23/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
22/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
19/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
18/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
17/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
16/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
16/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
15/10/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 5289 |
12/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
11/10/2018 | 5.25p | 5.25p | 4.99p | 5.25p | 5988 |
10/10/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 8591 |
09/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
08/10/2018 | 5.25p | 5.25p | 5.20p | 5.25p | 2798 |
05/10/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 13449 |
04/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
03/10/2018 | 5.25p | 5.25p | 4.50p | 5.25p | 34675 |
02/10/2018 | 4.88p | 5.25p | 4.88p | 5.25p | 30000 |
01/10/2018 | 4.75p | 5.25p | 4.75p | 4.88p | 14095 |
28/09/2018 | 4.60p | 4.95p | 4.60p | 4.80p | 172252 |
27/09/2018 | 5.00p | 5.12p | 4.60p | 4.60p | 325468 |
26/09/2018 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
25/09/2018 | 5.60p | 5.64p | 5.60p | 5.60p | 2215285 |
24/09/2018 | 5.60p | 5.65p | 5.50p | 5.60p | 25116 |
21/09/2018 | 5.60p | 5.65p | 5.60p | 5.60p | 1664 |
20/09/2018 | 5.75p | 5.75p | 5.55p | 5.60p | 107753 |
19/09/2018 | 5.60p | 5.75p | 5.60p | 5.75p | 92723 |
18/09/2018 | 6.60p | 6.60p | 5.30p | 5.60p | 98593 |
17/09/2018 | 6.60p | 6.60p | 6.00p | 6.60p | 22164 |
14/09/2018 | 6.60p | 6.60p | 6.00p | 6.60p | 21736 |
13/09/2018 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
12/09/2018 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
11/09/2018 | 6.60p | 6.60p | 6.00p | 6.60p | 10000 |
10/09/2018 | 6.60p | 6.60p | 6.50p | 6.60p | 1763 |
07/09/2018 | 6.60p | 6.60p | 6.30p | 6.60p | 23000 |
06/09/2018 | 6.60p | 6.60p | 6.13p | 6.60p | 24095 |
05/09/2018 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
04/09/2018 | 6.60p | 6.60p | 6.58p | 6.60p | 1189 |
03/09/2018 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
31/08/2018 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
30/08/2018 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
29/08/2018 | 6.60p | 6.60p | 6.58p | 6.60p | 2857 |
28/08/2018 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
24/08/2018 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
23/08/2018 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
22/08/2018 | 6.60p | 6.60p | 6.50p | 6.60p | 12593 |
21/08/2018 | 6.75p | 6.75p | 6.50p | 6.60p | 29137 |
20/08/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 9184 |
17/08/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 1503 |
16/08/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
15/08/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 2000 |
14/08/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 84637 |
13/08/2018 | 6.88p | 6.90p | 6.50p | 6.75p | 42898 |
10/08/2018 | 6.88p | 6.88p | 6.80p | 6.88p | 73441 |
09/08/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
08/08/2018 | 6.88p | 7.00p | 6.80p | 6.88p | 26000 |
07/08/2018 | 7.25p | 7.25p | 6.50p | 6.88p | 276136 |
06/08/2018 | 6.75p | 7.45p | 6.50p | 7.25p | 79334 |
03/08/2018 | 6.13p | 7.00p | 6.00p | 6.75p | 532021 |
02/08/2018 | 6.13p | 6.25p | 6.00p | 6.25p | 23475 |
01/08/2018 | 6.50p | 6.50p | 6.00p | 6.13p | 25000 |
31/07/2018 | 6.75p | 6.75p | 6.40p | 6.50p | 18921 |
30/07/2018 | 6.75p | 6.75p | 6.10p | 6.75p | 65000 |
27/07/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 5000 |
26/07/2018 | 6.75p | 6.75p | 6.56p | 6.75p | 52349 |
25/07/2018 | 6.75p | 6.81p | 6.75p | 6.75p | 12331 |
24/07/2018 | 7.25p | 7.25p | 6.50p | 7.00p | 138709 |
23/07/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
20/07/2018 | 7.25p | 7.25p | 7.05p | 7.25p | 54 |
19/07/2018 | 7.25p | 7.45p | 7.05p | 7.25p | 20000 |
18/07/2018 | 7.50p | 7.73p | 7.00p | 7.25p | 82541 |
17/07/2018 | 8.00p | 8.00p | 7.50p | 7.50p | 10000 |
16/07/2018 | 8.00p | 8.00p | 7.50p | 8.00p | 4596 |
13/07/2018 | 8.00p | 8.00p | 7.50p | 8.00p | 13100 |
12/07/2018 | 8.00p | 8.00p | 7.50p | 8.00p | 266 |
11/07/2018 | 6.75p | 8.10p | 6.70p | 8.00p | 217073 |
10/07/2018 | 7.75p | 8.00p | 7.75p | 8.00p | 72305 |
09/07/2018 | 8.00p | 8.25p | 7.51p | 7.75p | 37007 |
06/07/2018 | 8.25p | 8.25p | 8.00p | 8.00p | 30620 |
05/07/2018 | 8.50p | 8.50p | 8.02p | 8.25p | 37000 |
04/07/2018 | 8.90p | 8.90p | 8.50p | 8.50p | 8303 |
03/07/2018 | 8.90p | 8.90p | 8.80p | 8.90p | 13115 |
02/07/2018 | 9.38p | 9.38p | 8.90p | 8.90p | 27416 |
29/06/2018 | 9.38p | 9.52p | 9.00p | 9.38p | 3443 |
28/06/2018 | 9.38p | 9.38p | 9.00p | 9.38p | 30000 |
27/06/2018 | 9.75p | 9.75p | 8.80p | 9.38p | 86804 |
26/06/2018 | 10.00p | 10.00p | 9.50p | 9.75p | 19206 |
25/06/2018 | 10.35p | 10.35p | 9.63p | 10.15p | 32818 |
22/06/2018 | 10.35p | 10.50p | 10.35p | 10.50p | 6000 |
21/06/2018 | 10.35p | 10.35p | 10.18p | 10.35p | 35000 |
20/06/2018 | 10.35p | 10.70p | 10.25p | 10.35p | 33000 |
19/06/2018 | 10.25p | 10.52p | 10.25p | 10.35p | 21802 |
18/06/2018 | 10.25p | 10.50p | 10.10p | 10.25p | 36710 |
15/06/2018 | 10.25p | 10.25p | 10.05p | 10.25p | 2178 |
14/06/2018 | 10.50p | 10.90p | 10.05p | 10.25p | 104434 |
13/06/2018 | 10.25p | 10.50p | 10.23p | 10.50p | 25703 |
12/06/2018 | 9.75p | 11.50p | 9.75p | 10.25p | 287213 |
11/06/2018 | 9.75p | 10.00p | 9.60p | 9.75p | 43039 |
08/06/2018 | 9.75p | 9.75p | 9.63p | 9.75p | 20084 |
07/06/2018 | 9.75p | 10.00p | 9.63p | 9.75p | 26981 |
06/06/2018 | 9.75p | 9.75p | 9.63p | 9.75p | 7209 |
05/06/2018 | 9.63p | 10.00p | 9.63p | 9.75p | 43035 |
04/06/2018 | 9.63p | 9.75p | 9.30p | 9.63p | 19774 |
01/06/2018 | 9.13p | 9.75p | 9.13p | 9.63p | 128118 |
31/05/2018 | 10.00p | 10.00p | 9.00p | 9.13p | 241251 |
30/05/2018 | 10.75p | 11.00p | 9.60p | 10.20p | 670363 |
29/05/2018 | 13.00p | 13.50p | 11.77p | 12.25p | 220586 |
25/05/2018 | 13.00p | 13.80p | 12.50p | 13.00p | 971620 |
24/05/2018 | 8.75p | 14.90p | 8.75p | 13.00p | 3071147 |
23/05/2018 | 7.75p | 8.50p | 7.75p | 8.50p | 208791 |
22/05/2018 | 7.75p | 8.00p | 7.51p | 7.75p | 81211 |
21/05/2018 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
18/05/2018 | 7.75p | 8.00p | 7.55p | 8.00p | 25000 |
17/05/2018 | 7.75p | 8.00p | 7.51p | 8.00p | 77595 |
16/05/2018 | 7.75p | 7.95p | 7.63p | 7.95p | 71331 |
15/05/2018 | 7.88p | 7.88p | 7.63p | 7.75p | 37904 |
14/05/2018 | 8.25p | 8.25p | 7.83p | 7.88p | 86624 |
11/05/2018 | 8.25p | 8.25p | 8.03p | 8.25p | 8026 |
10/05/2018 | 8.25p | 8.25p | 8.20p | 8.25p | 18336 |
09/05/2018 | 8.25p | 8.38p | 8.25p | 8.25p | 11940 |
08/05/2018 | 7.75p | 8.30p | 7.75p | 8.25p | 73924 |
04/05/2018 | 7.13p | 7.99p | 7.06p | 7.75p | 182361 |
03/05/2018 | 7.35p | 7.70p | 6.65p | 7.25p | 200923 |
02/05/2018 | 7.75p | 7.75p | 7.51p | 7.70p | 95000 |
01/05/2018 | 8.25p | 8.25p | 7.75p | 7.75p | 12193 |
30/04/2018 | 8.75p | 8.75p | 8.03p | 8.25p | 44176 |
27/04/2018 | 8.75p | 8.75p | 8.73p | 8.75p | 19045 |
26/04/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
25/04/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 10000 |
24/04/2018 | 8.75p | 8.77p | 8.50p | 8.75p | 47931 |
23/04/2018 | 9.00p | 9.00p | 8.50p | 9.00p | 68810 |
20/04/2018 | 8.00p | 9.40p | 8.00p | 9.00p | 359144 |
19/04/2018 | 8.00p | 8.00p | 7.65p | 8.00p | 91069 |
18/04/2018 | 8.00p | 8.40p | 7.80p | 8.00p | 141028 |
17/04/2018 | 7.50p | 8.25p | 7.50p | 8.00p | 146513 |
16/04/2018 | 7.63p | 7.70p | 7.40p | 7.50p | 207647 |
13/04/2018 | 8.00p | 8.00p | 7.44p | 8.00p | 98942 |
12/04/2018 | 8.38p | 8.38p | 8.00p | 8.38p | 1100 |
11/04/2018 | 8.38p | 8.38p | 8.01p | 8.38p | 2292 |
10/04/2018 | 8.38p | 8.38p | 8.30p | 8.38p | 20000 |
09/04/2018 | 8.38p | 8.38p | 7.90p | 8.38p | 31838 |
*Close Price adjusted for both dividends and splits