Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2017 | 2.76p | 2.96p | 2.76p | 2.76p | 204841 |
01/11/2017 | 2.98p | 3.10p | 2.76p | 2.76p | 246925 |
31/10/2017 | 2.98p | 3.10p | 2.90p | 2.98p | 123926 |
30/10/2017 | 2.98p | 3.10p | 2.90p | 2.98p | 443967 |
27/10/2017 | 2.98p | 3.20p | 2.90p | 2.98p | 69715 |
26/10/2017 | 2.98p | 3.16p | 2.89p | 2.98p | 220469 |
25/10/2017 | 2.98p | 3.20p | 2.86p | 2.98p | 206903 |
24/10/2017 | 2.76p | 3.20p | 2.76p | 2.98p | 121036 |
23/10/2017 | 2.76p | 2.98p | 2.76p | 2.76p | 46694 |
20/10/2017 | 2.98p | 3.06p | 2.76p | 2.76p | 572374 |
19/10/2017 | 3.19p | 3.20p | 2.89p | 2.98p | 474757 |
18/10/2017 | 2.98p | 3.40p | 2.77p | 3.19p | 673798 |
17/10/2017 | 2.98p | 2.98p | 2.77p | 2.98p | 101765 |
16/10/2017 | 3.19p | 3.19p | 2.68p | 2.98p | 723571 |
13/10/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 872616 |
12/10/2017 | 2.76p | 3.83p | 2.76p | 3.19p | 2165959 |
11/10/2017 | 2.76p | 2.76p | 2.76p | 2.76p | 174430 |
10/10/2017 | 2.98p | 2.98p | 2.68p | 2.76p | 800317 |
09/10/2017 | 2.76p | 2.98p | 2.76p | 2.98p | 72753 |
06/10/2017 | 2.98p | 3.19p | 2.76p | 2.76p | 1118369 |
05/10/2017 | 3.19p | 3.19p | 2.76p | 2.98p | 220341 |
04/10/2017 | 3.19p | 3.19p | 2.98p | 3.19p | 69208 |
03/10/2017 | 3.19p | 3.19p | 2.98p | 3.19p | 2355 |
02/10/2017 | 3.19p | 3.61p | 3.19p | 3.19p | 117647 |
29/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 48824 |
28/09/2017 | 2.98p | 3.19p | 2.98p | 3.19p | 90132 |
27/09/2017 | 2.98p | 2.98p | 2.98p | 2.98p | 83436 |
26/09/2017 | 2.98p | 2.98p | 2.98p | 2.98p | 29440 |
25/09/2017 | 2.76p | 3.19p | 2.76p | 2.98p | 1127563 |
22/09/2017 | 2.76p | 2.76p | 2.76p | 2.76p | 53474 |
21/09/2017 | 2.76p | 2.76p | 2.76p | 2.76p | 112191 |
20/09/2017 | 2.85p | 2.85p | 2.76p | 2.76p | 120977 |
19/09/2017 | 3.19p | 3.19p | 2.76p | 2.85p | 762349 |
18/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 8824 |
15/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 172439 |
14/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 79347 |
13/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 1604 |
12/09/2017 | 3.19p | 3.19p | 2.76p | 3.19p | 519250 |
11/09/2017 | 3.19p | 3.19p | 2.98p | 3.19p | 556166 |
08/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 317772 |
07/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 58824 |
06/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 86019 |
05/09/2017 | 3.19p | 3.19p | 2.98p | 3.19p | 10596 |
04/09/2017 | 3.19p | 3.19p | 2.76p | 3.19p | 570553 |
01/09/2017 | 3.19p | 3.19p | 2.98p | 3.19p | 246109 |
31/08/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 345629 |
30/08/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 146452 |
29/08/2017 | 3.61p | 3.61p | 3.19p | 3.19p | 153439 |
25/08/2017 | 3.61p | 3.61p | 3.61p | 3.61p | 144733 |
24/08/2017 | 3.40p | 3.61p | 3.40p | 3.61p | 912874 |
23/08/2017 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
22/08/2017 | 3.19p | 3.40p | 3.19p | 3.40p | 779412 |
21/08/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 73206 |
18/08/2017 | 3.40p | 3.40p | 3.19p | 3.19p | 303090 |
17/08/2017 | 3.40p | 3.40p | 3.40p | 3.40p | 272464 |
16/08/2017 | 3.40p | 3.40p | 3.40p | 3.40p | 241963 |
15/08/2017 | 3.40p | 3.40p | 3.19p | 3.40p | 267425 |
14/08/2017 | 3.40p | 3.40p | 3.40p | 3.40p | 270042 |
11/08/2017 | 3.61p | 3.61p | 3.19p | 3.40p | 940678 |
10/08/2017 | 3.61p | 3.61p | 3.61p | 3.61p | 31271 |
09/08/2017 | 3.83p | 3.83p | 3.61p | 3.61p | 175185 |
08/08/2017 | 3.83p | 3.83p | 3.61p | 3.61p | 603832 |
07/08/2017 | 3.83p | 3.83p | 3.83p | 3.83p | 558990 |
04/08/2017 | 3.83p | 3.83p | 3.83p | 3.83p | 838081 |
03/08/2017 | 3.83p | 3.83p | 3.83p | 3.83p | 216248 |
02/08/2017 | 3.83p | 3.83p | 3.83p | 3.83p | 453334 |
01/08/2017 | 3.83p | 3.83p | 3.83p | 3.83p | 623055 |
31/07/2017 | 3.83p | 3.83p | 3.83p | 3.83p | 309982 |
28/07/2017 | 4.04p | 4.04p | 3.61p | 3.83p | 765652 |
27/07/2017 | 4.46p | 4.46p | 4.04p | 4.04p | 1507250 |
26/07/2017 | 4.25p | 4.89p | 4.25p | 4.46p | 1053817 |
25/07/2017 | 4.04p | 4.25p | 4.04p | 4.25p | 838093 |
24/07/2017 | 4.04p | 4.46p | 4.04p | 4.04p | 1326707 |
21/07/2017 | 3.83p | 4.46p | 3.83p | 4.04p | 2677167 |
20/07/2017 | 4.04p | 4.04p | 3.61p | 3.83p | 362477 |
19/07/2017 | 3.61p | 4.46p | 3.61p | 4.04p | 555198 |
18/07/2017 | 3.83p | 3.83p | 3.61p | 3.61p | 98643 |
17/07/2017 | 3.83p | 3.83p | 3.83p | 3.83p | 61449 |
14/07/2017 | 4.04p | 4.04p | 3.61p | 3.83p | 457953 |
13/07/2017 | 4.25p | 4.46p | 4.04p | 4.04p | 426167 |
12/07/2017 | 4.25p | 4.25p | 4.04p | 4.25p | 1038571 |
11/07/2017 | 4.04p | 4.46p | 4.04p | 4.25p | 1591857 |
10/07/2017 | 3.61p | 4.46p | 3.61p | 4.04p | 2360642 |
07/07/2017 | 3.19p | 4.04p | 3.19p | 3.61p | 1085122 |
06/07/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 68451 |
05/07/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 66731 |
04/07/2017 | 3.19p | 3.40p | 3.19p | 3.19p | 321309 |
03/07/2017 | 3.19p | 3.19p | 2.98p | 3.19p | 162519 |
30/06/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 99165 |
29/06/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 308774 |
28/06/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 24068 |
27/06/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 18035 |
26/06/2017 | 2.98p | 3.40p | 2.98p | 3.19p | 497417 |
23/06/2017 | 2.98p | 2.98p | 2.98p | 2.98p | 264019 |
22/06/2017 | 2.98p | 2.98p | 2.98p | 2.98p | 0 |
21/06/2017 | 3.19p | 3.19p | 2.98p | 2.98p | 0 |
20/06/2017 | 2.76p | 3.19p | 2.76p | 3.19p | 0 |
19/06/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 0 |
16/06/2017 | 2.98p | 3.23p | 2.89p | 3.19p | 373529 |
15/06/2017 | 3.19p | 3.19p | 2.98p | 2.98p | 18647 |
14/06/2017 | 2.98p | 3.23p | 2.86p | 3.19p | 79734 |
13/06/2017 | 3.19p | 3.19p | 2.81p | 2.98p | 386313 |
12/06/2017 | 3.19p | 3.19p | 3.10p | 3.19p | 58824 |
09/06/2017 | 3.19p | 3.23p | 2.91p | 3.19p | 61554 |
08/06/2017 | 3.19p | 3.32p | 3.19p | 3.19p | 8809 |
07/06/2017 | 3.40p | 3.40p | 3.06p | 3.19p | 117757 |
06/06/2017 | 3.40p | 3.40p | 3.19p | 3.19p | 55468 |
05/06/2017 | 3.19p | 3.52p | 3.19p | 3.40p | 207791 |
02/06/2017 | 3.61p | 3.61p | 3.15p | 3.19p | 691954 |
01/06/2017 | 3.61p | 3.66p | 3.40p | 3.61p | 89144 |
31/05/2017 | 3.19p | 3.61p | 3.19p | 3.61p | 302097 |
30/05/2017 | 3.40p | 3.61p | 3.15p | 3.19p | 371669 |
26/05/2017 | 3.61p | 3.61p | 3.23p | 3.40p | 482243 |
25/05/2017 | 3.19p | 3.61p | 3.19p | 3.61p | 787151 |
24/05/2017 | 3.19p | 3.28p | 3.19p | 3.19p | 34302 |
23/05/2017 | 3.19p | 3.30p | 3.19p | 3.19p | 3179 |
22/05/2017 | 3.19p | 3.61p | 3.15p | 3.19p | 119178 |
19/05/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 0 |
18/05/2017 | 3.19p | 3.61p | 3.19p | 3.19p | 43080 |
17/05/2017 | 3.19p | 3.37p | 3.19p | 3.19p | 308460 |
16/05/2017 | 3.19p | 3.40p | 3.19p | 3.19p | 119877 |
15/05/2017 | 3.61p | 3.61p | 3.19p | 3.19p | 360816 |
12/05/2017 | 3.19p | 3.66p | 3.07p | 3.61p | 475495 |
11/05/2017 | 3.19p | 3.36p | 3.19p | 3.19p | 41946 |
10/05/2017 | 3.19p | 3.19p | 3.03p | 3.19p | 231875 |
09/05/2017 | 3.19p | 3.19p | 3.03p | 3.19p | 3057 |
08/05/2017 | 3.19p | 3.61p | 3.03p | 3.19p | 33439 |
05/05/2017 | 3.19p | 3.19p | 3.03p | 3.19p | 108900 |
04/05/2017 | 3.19p | 3.19p | 3.02p | 3.19p | 58540 |
03/05/2017 | 3.19p | 3.61p | 3.00p | 3.19p | 170863 |
02/05/2017 | 3.19p | 3.19p | 2.98p | 3.19p | 376296 |
28/04/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 0 |
27/04/2017 | 3.19p | 3.32p | 2.98p | 3.19p | 529246 |
26/04/2017 | 3.19p | 3.19p | 3.02p | 3.19p | 64242 |
25/04/2017 | 3.19p | 3.30p | 3.15p | 3.19p | 47984 |
24/04/2017 | 3.19p | 3.32p | 3.15p | 3.19p | 322932 |
21/04/2017 | 3.61p | 3.61p | 3.15p | 3.19p | 1168329 |
20/04/2017 | 3.61p | 3.61p | 3.41p | 3.61p | 37675 |
19/04/2017 | 3.61p | 3.61p | 3.41p | 3.61p | 71429 |
18/04/2017 | 3.61p | 3.61p | 3.41p | 3.61p | 301778 |
13/04/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 11765 |
12/04/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 31394 |
11/04/2017 | 3.61p | 3.61p | 3.44p | 3.61p | 48287 |
10/04/2017 | 3.61p | 3.67p | 3.27p | 3.61p | 253936 |
07/04/2017 | 3.83p | 3.83p | 3.40p | 3.61p | 629035 |
06/04/2017 | 3.83p | 3.95p | 3.57p | 3.83p | 324309 |
05/04/2017 | 3.61p | 4.00p | 3.57p | 3.83p | 651253 |
04/04/2017 | 3.83p | 3.83p | 3.49p | 3.61p | 186844 |
03/04/2017 | 3.83p | 3.98p | 3.53p | 3.83p | 97977 |
31/03/2017 | 3.83p | 4.04p | 3.40p | 3.83p | 543210 |
30/03/2017 | 3.61p | 4.25p | 3.40p | 3.83p | 1191765 |
29/03/2017 | 3.61p | 3.66p | 3.40p | 3.61p | 494644 |
28/03/2017 | 3.49p | 3.83p | 3.44p | 3.61p | 577525 |
27/03/2017 | 3.40p | 3.52p | 3.30p | 3.49p | 75387 |
24/03/2017 | 3.61p | 3.61p | 3.27p | 3.40p | 42003 |
23/03/2017 | 3.61p | 3.83p | 3.36p | 3.61p | 442671 |
22/03/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 195913 |
21/03/2017 | 3.19p | 4.00p | 3.19p | 3.61p | 2719514 |
20/03/2017 | 3.40p | 3.54p | 3.19p | 3.19p | 332374 |
17/03/2017 | 3.61p | 3.83p | 3.19p | 3.40p | 971355 |
16/03/2017 | 3.61p | 3.74p | 3.15p | 3.61p | 1515071 |
15/03/2017 | 3.61p | 4.42p | 3.40p | 3.61p | 5291815 |
14/03/2017 | 2.98p | 3.61p | 2.85p | 3.61p | 2774406 |
13/03/2017 | 3.19p | 3.19p | 2.85p | 2.98p | 444217 |
10/03/2017 | 3.19p | 3.61p | 2.98p | 3.19p | 363838 |
09/03/2017 | 3.40p | 3.40p | 3.09p | 3.19p | 139955 |
08/03/2017 | 3.40p | 3.40p | 3.31p | 3.40p | 88001 |
07/03/2017 | 3.19p | 3.57p | 3.19p | 3.40p | 676859 |
06/03/2017 | 3.40p | 3.49p | 3.19p | 3.19p | 1693424 |
03/03/2017 | 3.19p | 3.49p | 3.19p | 3.40p | 1047966 |
02/03/2017 | 3.19p | 3.40p | 3.19p | 3.19p | 338290 |
01/03/2017 | 3.40p | 3.47p | 3.19p | 3.19p | 345184 |
28/02/2017 | 3.61p | 3.66p | 3.23p | 3.40p | 1171624 |
27/02/2017 | 3.40p | 3.61p | 3.10p | 3.61p | 722218 |
24/02/2017 | 3.61p | 3.67p | 3.39p | 3.40p | 341743 |
23/02/2017 | 3.61p | 3.72p | 3.45p | 3.61p | 364966 |
22/02/2017 | 3.61p | 3.74p | 3.44p | 3.61p | 253182 |
21/02/2017 | 3.61p | 3.61p | 3.41p | 3.61p | 716153 |
20/02/2017 | 3.61p | 3.74p | 3.40p | 3.61p | 2352603 |
17/02/2017 | 3.61p | 3.83p | 3.40p | 3.61p | 744005 |
16/02/2017 | 3.61p | 3.70p | 3.45p | 3.61p | 1636190 |
15/02/2017 | 3.61p | 3.70p | 3.40p | 3.61p | 1021132 |
14/02/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 503233 |
13/02/2017 | 3.61p | 3.61p | 3.23p | 3.61p | 470989 |
10/02/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 60674 |
09/02/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 312054 |
08/02/2017 | 3.61p | 3.78p | 3.44p | 3.61p | 894410 |
07/02/2017 | 3.61p | 3.70p | 3.40p | 3.61p | 1199991 |
06/02/2017 | 3.83p | 3.83p | 3.23p | 3.61p | 875119 |
03/02/2017 | 3.61p | 4.00p | 3.40p | 3.83p | 1512600 |
02/02/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 362907 |
01/02/2017 | 3.61p | 3.67p | 3.49p | 3.61p | 771136 |
31/01/2017 | 3.61p | 3.80p | 3.49p | 3.61p | 722674 |
30/01/2017 | 3.61p | 4.08p | 3.61p | 3.61p | 1538312 |
27/01/2017 | 3.61p | 3.83p | 3.44p | 3.61p | 422529 |
26/01/2017 | 3.61p | 3.68p | 3.40p | 3.61p | 899318 |
25/01/2017 | 4.04p | 4.04p | 3.53p | 3.61p | 1047746 |
24/01/2017 | 4.04p | 4.05p | 3.84p | 4.04p | 1107701 |
23/01/2017 | 4.04p | 4.17p | 3.49p | 4.04p | 3393620 |
20/01/2017 | 3.83p | 4.50p | 3.66p | 4.04p | 4967572 |
*Close Price adjusted for both dividends and splits