Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 20000 |
07/03/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 10000 |
06/03/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 200000 |
05/03/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 9174 |
04/03/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 27486 |
01/03/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 21545 |
28/02/2019 | 3.60p | 3.65p | 3.55p | 3.60p | 134490 |
27/02/2019 | 3.65p | 3.70p | 3.54p | 3.60p | 180324 |
26/02/2019 | 3.65p | 3.74p | 3.60p | 3.65p | 395000 |
25/02/2019 | 3.85p | 3.95p | 3.50p | 3.65p | 1278198 |
22/02/2019 | 3.65p | 4.17p | 3.60p | 4.05p | 600208 |
21/02/2019 | 3.40p | 3.80p | 3.30p | 3.65p | 411119 |
20/02/2019 | 3.40p | 3.45p | 3.32p | 3.40p | 157023 |
19/02/2019 | 3.40p | 3.40p | 3.31p | 3.40p | 40000 |
18/02/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 62874 |
15/02/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 36012 |
14/02/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 3451 |
13/02/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 10862 |
12/02/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 28457 |
11/02/2019 | 3.40p | 3.45p | 3.30p | 3.40p | 29635 |
08/02/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
07/02/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
06/02/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 38215 |
05/02/2019 | 3.40p | 3.50p | 3.36p | 3.40p | 233444 |
04/02/2019 | 3.40p | 3.50p | 3.31p | 3.45p | 497002 |
01/02/2019 | 3.60p | 3.65p | 3.50p | 3.60p | 197344 |
31/01/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 70748 |
30/01/2019 | 3.55p | 3.60p | 3.55p | 3.60p | 120625 |
29/01/2019 | 3.60p | 3.60p | 3.50p | 3.55p | 15963 |
28/01/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 40568 |
25/01/2019 | 3.60p | 3.68p | 3.50p | 3.60p | 8363 |
24/01/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
23/01/2019 | 3.60p | 3.70p | 3.60p | 3.60p | 13513 |
22/01/2019 | 3.65p | 3.68p | 3.50p | 3.60p | 517138 |
21/01/2019 | 3.65p | 3.75p | 3.55p | 3.65p | 52568 |
18/01/2019 | 3.65p | 3.75p | 3.65p | 3.65p | 15733 |
17/01/2019 | 3.65p | 3.65p | 3.55p | 3.65p | 20000 |
16/01/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
15/01/2019 | 3.75p | 3.77p | 3.60p | 3.65p | 85291 |
14/01/2019 | 3.75p | 3.75p | 3.60p | 3.75p | 37000 |
11/01/2019 | 3.80p | 3.90p | 3.75p | 3.75p | 9730 |
10/01/2019 | 3.80p | 3.90p | 3.60p | 3.80p | 289119 |
09/01/2019 | 3.80p | 3.80p | 3.60p | 3.80p | 3500 |
08/01/2019 | 3.80p | 3.85p | 3.80p | 3.80p | 6550 |
07/01/2019 | 3.80p | 3.85p | 3.60p | 3.80p | 63531 |
04/01/2019 | 3.60p | 3.80p | 3.60p | 3.80p | 409924 |
03/01/2019 | 3.60p | 3.70p | 3.53p | 3.60p | 180427 |
02/01/2019 | 3.70p | 3.75p | 3.50p | 3.60p | 251775 |
31/12/2018 | 3.70p | 3.75p | 3.70p | 3.70p | 25000 |
28/12/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
27/12/2018 | 3.70p | 3.70p | 3.53p | 3.70p | 19355 |
24/12/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
21/12/2018 | 4.00p | 4.10p | 3.70p | 3.70p | 303382 |
20/12/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
19/12/2018 | 4.10p | 4.10p | 4.00p | 4.00p | 75000 |
18/12/2018 | 3.30p | 4.30p | 3.30p | 4.10p | 227203 |
17/12/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 20000 |
14/12/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 36998 |
13/12/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 742 |
12/12/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 2500 |
11/12/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
10/12/2018 | 3.30p | 3.40p | 3.30p | 3.40p | 20000 |
07/12/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
06/12/2018 | 3.45p | 3.45p | 3.30p | 3.40p | 73931 |
05/12/2018 | 3.60p | 3.60p | 3.45p | 3.45p | 139827 |
04/12/2018 | 3.60p | 3.60p | 3.50p | 3.60p | 186714 |
03/12/2018 | 3.55p | 3.70p | 3.50p | 3.60p | 259007 |
30/11/2018 | 3.55p | 3.60p | 3.55p | 3.55p | 100000 |
29/11/2018 | 3.55p | 3.60p | 3.50p | 3.55p | 303724 |
28/11/2018 | 3.55p | 3.55p | 3.50p | 3.55p | 12 |
27/11/2018 | 3.60p | 3.60p | 3.50p | 3.55p | 25000 |
26/11/2018 | 3.60p | 3.68p | 3.53p | 3.60p | 81968 |
23/11/2018 | 3.65p | 3.80p | 3.60p | 3.60p | 20000 |
22/11/2018 | 3.75p | 4.00p | 3.65p | 3.65p | 44752 |
21/11/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
20/11/2018 | 3.65p | 3.88p | 3.65p | 3.75p | 255600 |
19/11/2018 | 3.85p | 3.85p | 3.52p | 3.65p | 84212 |
16/11/2018 | 3.85p | 3.85p | 3.75p | 3.85p | 12024 |
15/11/2018 | 3.85p | 3.88p | 3.85p | 3.85p | 10515 |
14/11/2018 | 3.85p | 3.85p | 3.70p | 3.85p | 88474 |
13/11/2018 | 3.85p | 3.85p | 3.75p | 3.85p | 30000 |
12/11/2018 | 3.85p | 3.88p | 3.85p | 3.85p | 20000 |
09/11/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
08/11/2018 | 3.90p | 3.90p | 3.75p | 3.85p | 102293 |
07/11/2018 | 3.90p | 3.90p | 3.70p | 3.90p | 9369 |
06/11/2018 | 4.05p | 4.18p | 3.70p | 3.90p | 289488 |
05/11/2018 | 3.55p | 4.20p | 3.55p | 4.05p | 533739 |
02/11/2018 | 3.75p | 3.80p | 2.80p | 3.55p | 1080533 |
01/11/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
31/10/2018 | 4.35p | 4.45p | 4.35p | 4.45p | 149618 |
30/10/2018 | 4.45p | 4.45p | 4.25p | 4.35p | 90740 |
29/10/2018 | 4.65p | 4.90p | 4.45p | 4.45p | 32109 |
26/10/2018 | 4.65p | 4.65p | 4.45p | 4.65p | 16672 |
25/10/2018 | 4.65p | 4.65p | 4.45p | 4.65p | 30297 |
24/10/2018 | 4.75p | 4.75p | 4.45p | 4.65p | 143370 |
23/10/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 9628 |
22/10/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
19/10/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
18/10/2018 | 4.75p | 4.80p | 4.51p | 4.75p | 118512 |
17/10/2018 | 4.75p | 4.80p | 4.75p | 4.75p | 15175 |
16/10/2018 | 4.75p | 4.78p | 4.50p | 4.75p | 141653 |
15/10/2018 | 4.75p | 4.80p | 4.50p | 4.75p | 58717 |
12/10/2018 | 4.75p | 4.80p | 4.50p | 4.75p | 93793 |
11/10/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 28000 |
10/10/2018 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
09/10/2018 | 5.15p | 5.15p | 4.85p | 4.85p | 351864 |
08/10/2018 | 5.15p | 5.20p | 4.94p | 5.15p | 56729 |
05/10/2018 | 5.15p | 5.20p | 4.94p | 5.15p | 19519 |
04/10/2018 | 5.15p | 5.20p | 5.15p | 5.15p | 1923 |
03/10/2018 | 5.15p | 5.20p | 4.94p | 5.15p | 33258 |
02/10/2018 | 5.15p | 5.20p | 4.94p | 5.15p | 26558 |
01/10/2018 | 5.15p | 5.30p | 4.94p | 5.15p | 72396 |
28/09/2018 | 5.15p | 5.40p | 5.15p | 5.15p | 21947 |
27/09/2018 | 4.95p | 5.15p | 4.92p | 5.15p | 227207 |
26/09/2018 | 5.50p | 5.50p | 4.90p | 4.95p | 453685 |
25/09/2018 | 5.50p | 5.55p | 5.50p | 5.50p | 810 |
24/09/2018 | 5.50p | 5.50p | 5.28p | 5.50p | 2472 |
21/09/2018 | 5.50p | 5.50p | 5.30p | 5.50p | 76072 |
20/09/2018 | 5.50p | 5.69p | 5.28p | 5.50p | 76977 |
19/09/2018 | 5.50p | 5.50p | 5.28p | 5.50p | 2500 |
18/09/2018 | 5.50p | 5.75p | 5.30p | 5.50p | 84274 |
17/09/2018 | 5.50p | 5.50p | 5.31p | 5.50p | 20000 |
14/09/2018 | 5.50p | 5.75p | 5.50p | 5.50p | 20 |
13/09/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
12/09/2018 | 5.50p | 5.50p | 5.35p | 5.50p | 27901 |
11/09/2018 | 5.50p | 5.50p | 5.35p | 5.50p | 14000 |
10/09/2018 | 5.50p | 5.50p | 5.35p | 5.50p | 188 |
07/09/2018 | 5.50p | 5.50p | 5.35p | 5.50p | 25000 |
06/09/2018 | 5.50p | 5.75p | 5.50p | 5.50p | 93392 |
05/09/2018 | 5.50p | 5.50p | 5.45p | 5.50p | 56117 |
04/09/2018 | 5.55p | 5.75p | 5.41p | 5.50p | 28425 |
03/09/2018 | 5.55p | 5.70p | 5.55p | 5.55p | 73112 |
31/08/2018 | 5.55p | 5.70p | 5.39p | 5.55p | 45042 |
30/08/2018 | 5.50p | 5.70p | 5.35p | 5.55p | 103228 |
29/08/2018 | 5.50p | 5.55p | 5.35p | 5.50p | 70017 |
28/08/2018 | 5.25p | 5.75p | 5.25p | 5.50p | 384835 |
24/08/2018 | 4.95p | 5.50p | 4.95p | 5.25p | 258198 |
23/08/2018 | 4.95p | 5.15p | 4.95p | 4.95p | 252310 |
22/08/2018 | 5.10p | 5.10p | 4.70p | 4.95p | 607221 |
21/08/2018 | 5.10p | 5.10p | 4.96p | 5.10p | 51087 |
20/08/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
17/08/2018 | 5.10p | 5.18p | 4.94p | 5.10p | 204635 |
16/08/2018 | 5.25p | 5.25p | 4.95p | 5.10p | 269032 |
15/08/2018 | 5.38p | 5.44p | 5.01p | 5.25p | 669342 |
14/08/2018 | 5.50p | 5.50p | 5.25p | 5.38p | 37470 |
13/08/2018 | 5.50p | 5.62p | 5.25p | 5.50p | 104082 |
10/08/2018 | 5.50p | 5.50p | 5.25p | 5.50p | 64843 |
09/08/2018 | 5.75p | 5.75p | 5.25p | 5.50p | 148858 |
08/08/2018 | 5.63p | 5.75p | 5.50p | 5.75p | 77500 |
07/08/2018 | 5.63p | 5.63p | 5.55p | 5.63p | 196 |
06/08/2018 | 5.63p | 5.63p | 5.50p | 5.63p | 4934 |
03/08/2018 | 5.63p | 5.63p | 5.50p | 5.63p | 4000 |
02/08/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
01/08/2018 | 5.63p | 5.65p | 5.63p | 5.63p | 117044 |
31/07/2018 | 5.50p | 5.63p | 5.30p | 5.63p | 36872 |
30/07/2018 | 5.50p | 5.70p | 5.25p | 5.50p | 506437 |
27/07/2018 | 6.00p | 6.20p | 5.85p | 5.88p | 145772 |
26/07/2018 | 6.00p | 6.19p | 5.75p | 6.00p | 190314 |
25/07/2018 | 6.00p | 6.19p | 5.75p | 6.00p | 101685 |
24/07/2018 | 6.00p | 6.19p | 5.75p | 6.00p | 87696 |
23/07/2018 | 6.00p | 6.00p | 5.75p | 6.00p | 54538 |
20/07/2018 | 6.00p | 6.20p | 6.00p | 6.00p | 17318 |
19/07/2018 | 6.00p | 6.20p | 5.85p | 6.00p | 21032 |
18/07/2018 | 6.00p | 6.20p | 6.00p | 6.00p | 16129 |
17/07/2018 | 5.75p | 6.20p | 5.75p | 6.00p | 208245 |
16/07/2018 | 5.88p | 5.90p | 5.50p | 5.75p | 376530 |
13/07/2018 | 5.88p | 6.10p | 5.60p | 5.88p | 88593 |
12/07/2018 | 5.88p | 5.88p | 5.60p | 5.88p | 39042 |
11/07/2018 | 5.88p | 6.00p | 5.60p | 5.88p | 273453 |
10/07/2018 | 6.13p | 6.20p | 5.60p | 5.88p | 292266 |
09/07/2018 | 6.25p | 6.27p | 6.00p | 6.13p | 199187 |
06/07/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
05/07/2018 | 6.25p | 6.27p | 6.13p | 6.25p | 26171 |
04/07/2018 | 6.25p | 6.34p | 6.10p | 6.25p | 25803 |
03/07/2018 | 6.25p | 6.25p | 6.10p | 6.25p | 71930 |
02/07/2018 | 6.25p | 6.27p | 6.10p | 6.25p | 66216 |
29/06/2018 | 6.25p | 6.27p | 6.25p | 6.25p | 79554 |
28/06/2018 | 6.25p | 6.27p | 6.25p | 6.25p | 4499 |
27/06/2018 | 6.25p | 6.25p | 6.10p | 6.25p | 6292 |
26/06/2018 | 6.25p | 6.27p | 6.25p | 6.25p | 1499 |
25/06/2018 | 6.25p | 6.28p | 6.25p | 6.25p | 60000 |
22/06/2018 | 6.50p | 6.50p | 6.00p | 6.25p | 196297 |
21/06/2018 | 6.50p | 6.50p | 6.15p | 6.50p | 11413 |
20/06/2018 | 6.50p | 6.50p | 6.15p | 6.50p | 37889 |
19/06/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
18/06/2018 | 6.50p | 6.50p | 6.17p | 6.50p | 28207 |
15/06/2018 | 6.50p | 6.65p | 6.20p | 6.50p | 70104 |
14/06/2018 | 6.25p | 6.50p | 6.13p | 6.25p | 103249 |
13/06/2018 | 6.50p | 6.50p | 6.15p | 6.50p | 93313 |
12/06/2018 | 6.50p | 6.50p | 6.18p | 6.50p | 10436 |
11/06/2018 | 6.50p | 6.50p | 6.18p | 6.50p | 9199 |
08/06/2018 | 6.50p | 6.50p | 6.18p | 6.50p | 170 |
07/06/2018 | 6.50p | 6.65p | 6.50p | 6.50p | 6016 |
06/06/2018 | 6.50p | 6.50p | 6.15p | 6.50p | 29166 |
05/06/2018 | 6.50p | 6.70p | 6.20p | 6.50p | 43071 |
04/06/2018 | 6.50p | 7.00p | 6.02p | 6.50p | 215338 |
01/06/2018 | 6.50p | 7.00p | 6.08p | 6.50p | 40353 |
31/05/2018 | 6.50p | 6.50p | 6.20p | 6.50p | 81500 |
30/05/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
29/05/2018 | 6.50p | 6.50p | 6.20p | 6.50p | 37098 |
*Close Price adjusted for both dividends and splits