Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/12/2018 | 0.82p | 0.82p | 0.81p | 0.82p | 36938 |
03/12/2018 | 0.85p | 0.86p | 0.84p | 0.84p | 34906 |
30/11/2018 | 0.85p | 0.85p | 0.83p | 0.83p | 50372 |
29/11/2018 | 0.83p | 0.85p | 0.83p | 0.84p | 3054 |
28/11/2018 | 0.84p | 0.85p | 0.83p | 0.84p | 119415 |
27/11/2018 | 0.86p | 0.87p | 0.84p | 0.86p | 55966 |
26/11/2018 | 0.90p | 0.90p | 0.85p | 0.85p | 6595 |
23/11/2018 | 0.89p | 0.89p | 0.88p | 0.88p | 24021 |
22/11/2018 | 0.85p | 0.88p | 0.85p | 0.86p | 147474 |
21/11/2018 | 0.84p | 0.86p | 0.84p | 0.86p | 574541 |
20/11/2018 | 0.84p | 0.84p | 0.84p | 0.84p | 82522 |
19/11/2018 | 0.84p | 0.84p | 0.82p | 0.82p | 17232 |
16/11/2018 | 0.80p | 0.85p | 0.80p | 0.83p | 433310 |
15/11/2018 | 0.81p | 0.82p | 0.78p | 0.82p | 141641 |
14/11/2018 | 0.83p | 0.84p | 0.81p | 0.83p | 34057 |
13/11/2018 | 0.82p | 0.84p | 0.82p | 0.84p | 44716 |
12/11/2018 | 0.82p | 0.87p | 0.82p | 0.82p | 944412 |
09/11/2018 | 0.84p | 0.86p | 0.84p | 0.86p | 100000 |
08/11/2018 | 0.83p | 0.86p | 0.82p | 0.86p | 3232 |
07/11/2018 | 0.87p | 0.88p | 0.86p | 0.86p | 810410 |
06/11/2018 | 0.84p | 0.89p | 0.84p | 0.85p | 53275 |
05/11/2018 | 0.87p | 0.88p | 0.87p | 0.87p | 191123 |
02/11/2018 | 0.88p | 0.88p | 0.88p | 0.88p | 2806 |
01/11/2018 | 0.88p | 0.88p | 0.88p | 0.88p | 138196 |
31/10/2018 | 0.83p | 0.86p | 0.83p | 0.86p | 4000 |
30/10/2018 | 0.83p | 0.86p | 0.83p | 0.84p | 232436 |
29/10/2018 | 0.86p | 0.86p | 0.85p | 0.85p | 27485 |
26/10/2018 | 0.84p | 0.85p | 0.83p | 0.85p | 8540247 |
25/10/2018 | 0.84p | 0.86p | 0.84p | 0.85p | 9435596 |
24/10/2018 | 0.85p | 0.87p | 0.85p | 0.86p | 449843 |
23/10/2018 | 0.86p | 0.86p | 0.83p | 0.83p | 45822 |
22/10/2018 | 0.86p | 0.88p | 0.86p | 0.86p | 4355 |
19/10/2018 | 0.86p | 0.90p | 0.86p | 0.90p | 193429 |
18/10/2018 | 0.86p | 0.87p | 0.86p | 0.86p | 2190612 |
17/10/2018 | 0.87p | 0.93p | 0.86p | 0.86p | 951812 |
16/10/2018 | 0.88p | 0.90p | 0.88p | 0.88p | 377813 |
15/10/2018 | 0.87p | 0.90p | 0.87p | 0.89p | 62210 |
12/10/2018 | 0.88p | 0.93p | 0.87p | 0.87p | 182181 |
11/10/2018 | 0.88p | 0.90p | 0.87p | 0.90p | 654927 |
10/10/2018 | 0.92p | 0.93p | 0.90p | 0.93p | 1032508 |
09/10/2018 | 0.93p | 0.94p | 0.91p | 0.93p | 2400082 |
08/10/2018 | 0.95p | 0.96p | 0.91p | 0.94p | 5989572 |
05/10/2018 | 0.92p | 0.98p | 0.91p | 0.95p | 1929384 |
04/10/2018 | 0.95p | 0.95p | 0.90p | 0.94p | 700807 |
03/10/2018 | 0.97p | 0.97p | 0.94p | 0.95p | 5469527 |
02/10/2018 | 1.00p | 1.01p | 0.97p | 0.99p | 738621 |
01/10/2018 | 0.98p | 1.01p | 0.97p | 1.01p | 406679 |
28/09/2018 | 1.00p | 1.01p | 0.97p | 0.99p | 56728 |
27/09/2018 | 1.00p | 1.01p | 1.00p | 1.00p | 62535 |
26/09/2018 | 1.04p | 1.03p | 1.02p | 1.02p | 136879 |
25/09/2018 | 1.04p | 1.06p | 1.03p | 1.03p | 226835 |
24/09/2018 | 1.02p | 1.07p | 1.02p | 1.04p | 207498 |
21/09/2018 | 1.04p | 1.04p | 1.03p | 1.03p | 560127 |
20/09/2018 | 1.02p | 1.08p | 0.99p | 1.03p | 6536747 |
19/09/2018 | 1.04p | 1.04p | 1.02p | 1.02p | 3299268 |
18/09/2018 | 1.04p | 1.07p | 1.04p | 1.07p | 285879 |
17/09/2018 | 1.03p | 1.07p | 1.03p | 1.07p | 2704649 |
14/09/2018 | 1.04p | 1.06p | 1.03p | 1.06p | 5009176 |
13/09/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 2142536 |
12/09/2018 | 1.04p | 1.04p | 1.04p | 1.04p | 1019940 |
11/09/2018 | 1.04p | 1.08p | 1.04p | 1.08p | 345142 |
10/09/2018 | 1.04p | 1.05p | 1.04p | 1.05p | 14213 |
07/09/2018 | 1.06p | 1.07p | 1.05p | 1.06p | 601658 |
06/09/2018 | 1.07p | 1.07p | 1.05p | 1.05p | 514005 |
05/09/2018 | 1.05p | 1.08p | 1.05p | 1.08p | 3579384 |
04/09/2018 | 1.06p | 1.09p | 1.06p | 1.09p | 471420 |
03/09/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 464431 |
31/08/2018 | 1.07p | 1.10p | 1.07p | 1.10p | 3713514 |
30/08/2018 | 1.07p | 1.08p | 1.06p | 1.07p | 1349130 |
29/08/2018 | 1.06p | 1.10p | 1.05p | 1.10p | 7555 |
28/08/2018 | 1.06p | 1.10p | 1.06p | 1.10p | 54847 |
24/08/2018 | 1.10p | 1.10p | 1.07p | 1.10p | 19585 |
23/08/2018 | 1.09p | 1.10p | 1.08p | 1.10p | 170112 |
22/08/2018 | 1.08p | 1.10p | 1.07p | 1.10p | 407295 |
21/08/2018 | 1.10p | 1.11p | 1.08p | 1.11p | 43820 |
20/08/2018 | 1.10p | 1.11p | 1.10p | 1.11p | 49305 |
17/08/2018 | 1.10p | 1.11p | 1.09p | 1.09p | 1719584 |
16/08/2018 | 1.11p | 1.13p | 1.11p | 1.13p | 5861530 |
15/08/2018 | 1.11p | 1.13p | 1.11p | 1.13p | 668672 |
14/08/2018 | 1.11p | 1.13p | 1.11p | 1.13p | 1516484 |
13/08/2018 | 1.11p | 1.13p | 1.11p | 1.13p | 345 |
10/08/2018 | 1.10p | 1.13p | 1.09p | 1.13p | 1462503 |
09/08/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 71692 |
08/08/2018 | 1.14p | 1.14p | 1.14p | 1.14p | 9713 |
07/08/2018 | 1.13p | 1.14p | 1.13p | 1.14p | 53246 |
06/08/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 5321 |
03/08/2018 | 1.15p | 1.15p | 1.10p | 1.13p | 3892 |
02/08/2018 | 1.12p | 1.15p | 1.12p | 1.13p | 74000 |
01/08/2018 | 1.10p | 1.13p | 1.10p | 1.13p | 31444 |
31/07/2018 | 1.12p | 1.17p | 1.11p | 1.14p | 57451 |
30/07/2018 | 1.11p | 1.12p | 1.08p | 1.10p | 162332 |
27/07/2018 | 1.12p | 1.18p | 1.11p | 1.14p | 287523 |
26/07/2018 | 1.18p | 1.18p | 1.11p | 1.13p | 73770 |
25/07/2018 | 1.12p | 1.12p | 1.11p | 1.12p | 86259 |
24/07/2018 | 1.11p | 1.13p | 1.11p | 1.11p | 62516 |
23/07/2018 | 1.14p | 1.15p | 1.13p | 1.13p | 90038 |
20/07/2018 | 1.14p | 1.17p | 1.12p | 1.16p | 118824 |
19/07/2018 | 1.17p | 1.17p | 1.14p | 1.14p | 63328 |
18/07/2018 | 1.17p | 1.17p | 1.16p | 1.16p | 1236354 |
17/07/2018 | 1.19p | 1.23p | 1.19p | 1.23p | 541739 |
16/07/2018 | 1.21p | 1.21p | 1.20p | 1.20p | 93849 |
13/07/2018 | 1.21p | 1.23p | 1.21p | 1.21p | 38733 |
12/07/2018 | 1.20p | 1.21p | 1.19p | 1.19p | 43490 |
11/07/2018 | 1.18p | 1.20p | 1.18p | 1.19p | 127250 |
10/07/2018 | 1.19p | 1.20p | 1.17p | 1.17p | 722641 |
09/07/2018 | 1.19p | 1.19p | 1.19p | 1.19p | 11934 |
06/07/2018 | 1.14p | 1.18p | 1.17p | 1.17p | 21452 |
05/07/2018 | 1.14p | 1.18p | 1.14p | 1.18p | 40345 |
04/07/2018 | 1.16p | 1.17p | 1.16p | 1.17p | 10365 |
03/07/2018 | 1.17p | 1.17p | 1.17p | 1.17p | 117959 |
02/07/2018 | 1.16p | 1.16p | 1.16p | 1.16p | 29641 |
29/06/2018 | 1.17p | 1.17p | 1.14p | 1.14p | 41757 |
28/06/2018 | 1.17p | 1.17p | 1.14p | 1.14p | 8679 |
27/06/2018 | 1.15p | 1.17p | 1.14p | 1.14p | 2384 |
26/06/2018 | 1.14p | 1.17p | 1.14p | 1.14p | 5606 |
25/06/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 11040492 |
22/06/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 14508 |
21/06/2018 | 1.14p | 1.16p | 1.14p | 1.15p | 11119 |
20/06/2018 | 1.13p | 1.14p | 1.13p | 1.13p | 4053596 |
19/06/2018 | 1.13p | 1.14p | 1.13p | 1.14p | 15571 |
18/06/2018 | 1.14p | 1.16p | 1.13p | 1.16p | 55334 |
15/06/2018 | 1.13p | 1.16p | 1.13p | 1.16p | 7738 |
14/06/2018 | 1.14p | 1.15p | 1.13p | 1.15p | 356541 |
13/06/2018 | 1.14p | 1.16p | 1.14p | 1.16p | 4603 |
12/06/2018 | 1.17p | 1.17p | 1.17p | 1.17p | 0 |
11/06/2018 | 1.17p | 1.19p | 1.14p | 1.17p | 33565 |
08/06/2018 | 1.17p | 1.18p | 1.18p | 1.18p | 0 |
07/06/2018 | 1.17p | 1.18p | 1.18p | 1.18p | 210231 |
06/06/2018 | 1.17p | 1.18p | 1.17p | 1.18p | 574293 |
05/06/2018 | 1.16p | 1.17p | 1.15p | 1.17p | 121532 |
04/06/2018 | 1.15p | 1.15p | 1.14p | 1.15p | 602190 |
01/06/2018 | 1.15p | 1.16p | 1.15p | 1.16p | 4140 |
31/05/2018 | 1.17p | 1.17p | 1.16p | 1.16p | 67112 |
30/05/2018 | 1.16p | 1.17p | 1.15p | 1.15p | 8302 |
29/05/2018 | 1.17p | 1.17p | 1.14p | 1.14p | 20214 |
25/05/2018 | 1.17p | 1.17p | 1.17p | 1.17p | 6547 |
24/05/2018 | 1.16p | 1.17p | 1.16p | 1.17p | 3972 |
23/05/2018 | 1.18p | 1.18p | 1.17p | 1.17p | 1590 |
22/05/2018 | 1.19p | 1.19p | 1.17p | 1.17p | 15469 |
21/05/2018 | 1.17p | 1.18p | 1.17p | 1.17p | 24256 |
18/05/2018 | 1.17p | 1.16p | 1.16p | 1.16p | 0 |
17/05/2018 | 1.17p | 1.17p | 1.16p | 1.16p | 15342 |
16/05/2018 | 1.17p | 1.17p | 1.16p | 1.16p | 7620 |
15/05/2018 | 1.16p | 1.17p | 1.16p | 1.16p | 78300 |
14/05/2018 | 1.16p | 1.16p | 1.16p | 1.16p | 14847 |
11/05/2018 | 1.15p | 1.15p | 1.13p | 1.14p | 262095 |
10/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 2581 |
09/05/2018 | 1.10p | 1.13p | 1.13p | 1.13p | 0 |
08/05/2018 | 1.10p | 1.13p | 1.10p | 1.13p | 2297 |
04/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 34449 |
03/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 19810 |
02/05/2018 | 1.10p | 1.13p | 1.13p | 1.13p | 0 |
01/05/2018 | 1.10p | 1.13p | 1.10p | 1.13p | 4707 |
30/04/2018 | 1.13p | 1.13p | 1.10p | 1.13p | 9505 |
27/04/2018 | 1.14p | 1.15p | 1.13p | 1.15p | 6270 |
26/04/2018 | 1.17p | 1.17p | 1.16p | 1.17p | 10505 |
25/04/2018 | 1.17p | 1.17p | 1.16p | 1.16p | 28936 |
24/04/2018 | 1.18p | 1.18p | 1.17p | 1.18p | 2412 |
23/04/2018 | 1.14p | 1.18p | 1.14p | 1.17p | 4334 |
20/04/2018 | 1.17p | 1.18p | 1.16p | 1.16p | 15213 |
19/04/2018 | 1.18p | 1.18p | 1.17p | 1.18p | 36280 |
18/04/2018 | 1.17p | 1.17p | 1.15p | 1.15p | 25926 |
17/04/2018 | 1.16p | 1.16p | 1.15p | 1.15p | 15535 |
16/04/2018 | 1.15p | 1.15p | 1.14p | 1.14p | 49295 |
13/04/2018 | 1.13p | 1.13p | 1.12p | 1.13p | 3065 |
12/04/2018 | 1.13p | 1.14p | 1.13p | 1.14p | 772 |
11/04/2018 | 1.12p | 1.14p | 1.12p | 1.14p | 50100 |
10/04/2018 | 1.15p | 1.15p | 1.14p | 1.14p | 191125 |
09/04/2018 | 1.14p | 1.14p | 1.12p | 1.12p | 772 |
06/04/2018 | 1.14p | 1.13p | 1.12p | 1.12p | 0 |
05/04/2018 | 1.14p | 1.14p | 1.13p | 1.13p | 772 |
04/04/2018 | 1.13p | 1.13p | 1.11p | 1.11p | 7108 |
03/04/2018 | 1.12p | 1.13p | 1.12p | 1.13p | 5375 |
29/03/2018 | 1.11p | 1.10p | 1.10p | 1.10p | 0 |
28/03/2018 | 1.11p | 1.11p | 1.10p | 1.10p | 100000 |
27/03/2018 | 1.11p | 1.12p | 1.11p | 1.12p | 19301 |
26/03/2018 | 1.11p | 1.11p | 1.09p | 1.11p | 140820 |
23/03/2018 | 1.10p | 1.10p | 1.06p | 1.09p | 101740 |
22/03/2018 | 1.09p | 1.10p | 1.08p | 1.08p | 11960 |
21/03/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 39178 |
20/03/2018 | 1.07p | 1.08p | 1.06p | 1.08p | 389763 |
19/03/2018 | 1.10p | 1.10p | 1.07p | 1.10p | 166608 |
16/03/2018 | 1.11p | 1.12p | 1.11p | 1.11p | 208609 |
15/03/2018 | 1.11p | 1.12p | 1.11p | 1.12p | 40135 |
14/03/2018 | 1.12p | 1.12p | 1.11p | 1.12p | 71655 |
13/03/2018 | 1.13p | 1.13p | 1.11p | 1.11p | 322419 |
12/03/2018 | 1.13p | 1.13p | 1.11p | 1.11p | 25435 |
09/03/2018 | 1.12p | 1.12p | 1.12p | 1.12p | 402030 |
08/03/2018 | 1.13p | 1.13p | 1.12p | 1.12p | 150935 |
07/03/2018 | 1.13p | 1.13p | 1.12p | 1.12p | 333749 |
06/03/2018 | 1.14p | 1.14p | 1.13p | 1.13p | 10244 |
05/03/2018 | 1.17p | 1.17p | 1.13p | 1.14p | 99503 |
02/03/2018 | 1.17p | 1.17p | 1.15p | 1.15p | 48 |
01/03/2018 | 1.19p | 1.19p | 1.14p | 1.15p | 36384 |
28/02/2018 | 1.16p | 1.17p | 1.17p | 1.17p | 0 |
27/02/2018 | 1.16p | 1.17p | 1.16p | 1.17p | 274726 |
26/02/2018 | 1.19p | 1.19p | 1.15p | 1.17p | 12131 |
23/02/2018 | 1.19p | 1.19p | 1.16p | 1.16p | 170 |
22/02/2018 | 1.17p | 1.18p | 1.17p | 1.17p | 106692 |
21/02/2018 | 1.17p | 1.17p | 1.17p | 1.17p | 1664931 |
*Close Price adjusted for both dividends and splits