Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2019 | 3.33p | 3.33p | 3.13p | 3.20p | 2387667 |
10/06/2019 | 3.33p | 3.34p | 3.27p | 3.33p | 1814142 |
07/06/2019 | 3.33p | 3.33p | 3.20p | 3.30p | 3854198 |
06/06/2019 | 3.35p | 3.35p | 3.20p | 3.33p | 3050408 |
05/06/2019 | 2.93p | 3.38p | 2.90p | 3.35p | 6164758 |
04/06/2019 | 2.93p | 2.98p | 2.85p | 2.93p | 589549 |
03/06/2019 | 2.85p | 2.95p | 2.83p | 2.88p | 2225875 |
31/05/2019 | 2.88p | 2.89p | 2.80p | 2.85p | 2537056 |
30/05/2019 | 2.93p | 2.93p | 2.87p | 2.88p | 2987692 |
29/05/2019 | 2.95p | 2.99p | 2.90p | 2.93p | 2990772 |
28/05/2019 | 3.03p | 3.03p | 2.91p | 2.95p | 7214813 |
24/05/2019 | 3.08p | 3.08p | 2.91p | 3.03p | 2214409 |
23/05/2019 | 3.13p | 3.13p | 3.02p | 3.08p | 1418416 |
22/05/2019 | 3.20p | 3.20p | 3.03p | 3.08p | 3135257 |
21/05/2019 | 3.23p | 3.24p | 3.15p | 3.20p | 2002345 |
20/05/2019 | 3.40p | 3.44p | 3.20p | 3.23p | 1567500 |
17/05/2019 | 3.40p | 3.64p | 3.37p | 3.40p | 2735610 |
16/05/2019 | 3.20p | 3.50p | 3.15p | 3.40p | 2162626 |
15/05/2019 | 3.23p | 3.24p | 3.17p | 3.20p | 2570985 |
14/05/2019 | 3.23p | 3.24p | 3.20p | 3.23p | 2666672 |
13/05/2019 | 3.28p | 3.28p | 3.20p | 3.23p | 5510617 |
10/05/2019 | 3.33p | 3.35p | 3.25p | 3.30p | 3466387 |
09/05/2019 | 3.68p | 3.75p | 3.30p | 3.33p | 11711127 |
08/05/2019 | 3.50p | 3.50p | 3.40p | 3.43p | 2315597 |
07/05/2019 | 3.65p | 3.75p | 3.43p | 3.50p | 12243826 |
03/05/2019 | 3.03p | 3.65p | 3.03p | 3.63p | 12002772 |
02/05/2019 | 3.13p | 3.13p | 3.02p | 3.03p | 3067999 |
01/05/2019 | 3.15p | 3.18p | 3.00p | 3.13p | 2215428 |
30/04/2019 | 3.18p | 3.18p | 3.07p | 3.15p | 1360442 |
29/04/2019 | 3.00p | 3.15p | 2.94p | 3.15p | 5150953 |
26/04/2019 | 3.05p | 3.07p | 2.90p | 3.00p | 1878180 |
25/04/2019 | 3.05p | 3.14p | 2.98p | 3.05p | 480129 |
24/04/2019 | 3.05p | 3.14p | 2.96p | 3.05p | 600210 |
23/04/2019 | 2.93p | 3.05p | 2.80p | 3.05p | 2839934 |
18/04/2019 | 2.95p | 3.00p | 2.86p | 2.93p | 1420632 |
17/04/2019 | 3.00p | 3.03p | 2.90p | 2.95p | 1736232 |
16/04/2019 | 3.15p | 3.17p | 2.91p | 3.00p | 10067403 |
15/04/2019 | 3.35p | 3.39p | 3.11p | 3.15p | 3462677 |
12/04/2019 | 3.33p | 3.40p | 3.25p | 3.35p | 3604528 |
11/04/2019 | 3.20p | 3.39p | 3.19p | 3.33p | 2366573 |
10/04/2019 | 3.23p | 3.27p | 3.10p | 3.20p | 3026350 |
09/04/2019 | 3.45p | 3.48p | 3.00p | 3.23p | 38110884 |
08/04/2019 | 3.03p | 3.60p | 3.02p | 3.45p | 9595976 |
05/04/2019 | 2.75p | 3.14p | 2.62p | 3.03p | 8839430 |
04/04/2019 | 2.83p | 2.90p | 2.70p | 2.75p | 1760477 |
03/04/2019 | 2.70p | 3.00p | 2.66p | 2.83p | 11659976 |
02/04/2019 | 2.35p | 2.70p | 2.30p | 2.66p | 9745577 |
01/04/2019 | 2.33p | 2.40p | 2.25p | 2.35p | 3704235 |
29/03/2019 | 2.33p | 2.34p | 2.25p | 2.33p | 4627715 |
28/03/2019 | 2.33p | 2.33p | 2.25p | 2.33p | 3422812 |
27/03/2019 | 2.25p | 2.40p | 2.20p | 2.30p | 6758714 |
26/03/2019 | 2.28p | 2.30p | 2.22p | 2.25p | 1763905 |
25/03/2019 | 2.33p | 2.35p | 2.26p | 2.28p | 6769249 |
22/03/2019 | 2.35p | 2.40p | 2.30p | 2.33p | 4298683 |
21/03/2019 | 2.45p | 2.60p | 2.30p | 2.35p | 29383984 |
20/03/2019 | 2.40p | 2.47p | 2.35p | 2.45p | 998984 |
19/03/2019 | 2.40p | 2.45p | 2.34p | 2.40p | 1961050 |
18/03/2019 | 2.33p | 2.48p | 2.31p | 2.40p | 849040 |
15/03/2019 | 2.35p | 2.35p | 2.30p | 2.33p | 975731 |
14/03/2019 | 2.33p | 2.38p | 2.31p | 2.35p | 602527 |
13/03/2019 | 2.33p | 2.35p | 2.31p | 2.33p | 840553 |
12/03/2019 | 2.33p | 2.34p | 2.30p | 2.33p | 491538 |
11/03/2019 | 2.33p | 2.35p | 2.30p | 2.33p | 1114582 |
08/03/2019 | 2.40p | 2.40p | 2.30p | 2.33p | 2227476 |
07/03/2019 | 2.45p | 2.45p | 2.36p | 2.40p | 990460 |
06/03/2019 | 2.45p | 2.57p | 2.40p | 2.45p | 2673561 |
05/03/2019 | 2.45p | 2.50p | 2.40p | 2.45p | 620546 |
04/03/2019 | 2.45p | 2.50p | 2.40p | 2.45p | 1279035 |
01/03/2019 | 2.45p | 2.49p | 2.43p | 2.45p | 422409 |
28/02/2019 | 2.45p | 2.49p | 2.43p | 2.45p | 193477 |
27/02/2019 | 2.43p | 2.50p | 2.42p | 2.45p | 506345 |
26/02/2019 | 2.45p | 2.45p | 2.40p | 2.43p | 1626224 |
25/02/2019 | 2.48p | 2.48p | 2.40p | 2.45p | 3365745 |
22/02/2019 | 2.55p | 2.56p | 2.41p | 2.48p | 951674 |
21/02/2019 | 2.45p | 2.60p | 2.43p | 2.55p | 3103681 |
20/02/2019 | 2.43p | 2.45p | 2.37p | 2.45p | 762855 |
19/02/2019 | 2.43p | 2.46p | 2.36p | 2.43p | 1149415 |
18/02/2019 | 2.40p | 2.44p | 2.36p | 2.43p | 1072625 |
15/02/2019 | 2.40p | 2.43p | 2.37p | 2.40p | 1041367 |
14/02/2019 | 2.40p | 2.42p | 2.36p | 2.40p | 478071 |
13/02/2019 | 2.43p | 2.43p | 2.36p | 2.40p | 491224 |
12/02/2019 | 2.43p | 2.43p | 2.35p | 2.43p | 2466427 |
11/02/2019 | 2.43p | 2.43p | 2.36p | 2.43p | 347681 |
08/02/2019 | 2.43p | 2.48p | 2.39p | 2.43p | 1398753 |
07/02/2019 | 2.43p | 2.49p | 2.39p | 2.43p | 265653 |
06/02/2019 | 2.35p | 2.49p | 2.33p | 2.43p | 2491928 |
05/02/2019 | 2.35p | 2.38p | 2.31p | 2.35p | 1345110 |
04/02/2019 | 2.38p | 2.40p | 2.31p | 2.35p | 506751 |
01/02/2019 | 2.38p | 2.38p | 2.35p | 2.38p | 895399 |
31/01/2019 | 2.38p | 2.39p | 2.35p | 2.38p | 1371786 |
30/01/2019 | 2.38p | 2.39p | 2.35p | 2.38p | 1430641 |
29/01/2019 | 2.50p | 2.50p | 2.31p | 2.38p | 2187655 |
28/01/2019 | 2.50p | 2.50p | 2.45p | 2.50p | 701444 |
25/01/2019 | 2.48p | 2.50p | 2.45p | 2.50p | 1002173 |
24/01/2019 | 2.48p | 2.48p | 2.45p | 2.48p | 169614 |
23/01/2019 | 2.53p | 2.60p | 2.45p | 2.48p | 6729293 |
22/01/2019 | 2.53p | 2.53p | 2.25p | 2.53p | 10189378 |
21/01/2019 | 2.53p | 2.54p | 2.45p | 2.53p | 666976 |
18/01/2019 | 2.60p | 2.60p | 2.45p | 2.53p | 615343 |
17/01/2019 | 2.45p | 2.60p | 2.45p | 2.60p | 469213 |
16/01/2019 | 2.43p | 2.48p | 2.37p | 2.45p | 2120143 |
15/01/2019 | 2.45p | 2.45p | 2.43p | 2.43p | 205608 |
14/01/2019 | 2.45p | 2.45p | 2.44p | 2.45p | 319199 |
11/01/2019 | 2.45p | 2.46p | 2.45p | 2.45p | 793646 |
10/01/2019 | 2.53p | 2.53p | 2.43p | 2.45p | 343775 |
09/01/2019 | 2.50p | 2.53p | 2.40p | 2.53p | 1993930 |
08/01/2019 | 2.50p | 2.50p | 2.38p | 2.50p | 58447 |
07/01/2019 | 2.50p | 2.50p | 2.38p | 2.50p | 242189 |
04/01/2019 | 2.50p | 2.50p | 2.37p | 2.50p | 99167 |
03/01/2019 | 2.45p | 2.60p | 2.40p | 2.50p | 1698759 |
02/01/2019 | 2.40p | 2.57p | 2.34p | 2.48p | 1532791 |
31/12/2018 | 2.40p | 2.42p | 2.33p | 2.40p | 384633 |
28/12/2018 | 2.50p | 2.50p | 2.30p | 2.40p | 2337445 |
27/12/2018 | 2.48p | 2.50p | 2.48p | 2.50p | 80263 |
24/12/2018 | 2.58p | 2.58p | 2.44p | 2.48p | 167156 |
21/12/2018 | 2.53p | 2.58p | 2.45p | 2.58p | 2135708 |
20/12/2018 | 2.40p | 2.58p | 2.40p | 2.55p | 1236941 |
19/12/2018 | 2.45p | 2.45p | 2.40p | 2.45p | 163442 |
18/12/2018 | 2.45p | 2.47p | 2.40p | 2.45p | 1116146 |
17/12/2018 | 2.45p | 2.48p | 2.40p | 2.45p | 2256523 |
14/12/2018 | 2.43p | 2.53p | 2.40p | 2.43p | 934174 |
13/12/2018 | 2.55p | 2.57p | 2.40p | 2.43p | 2266628 |
12/12/2018 | 2.58p | 2.68p | 2.25p | 2.55p | 9039130 |
11/12/2018 | 2.43p | 2.60p | 2.25p | 2.55p | 50917200 |
10/12/2018 | 2.70p | 2.70p | 2.40p | 2.43p | 8845411 |
07/12/2018 | 2.58p | 2.75p | 2.50p | 2.65p | 2316715 |
06/12/2018 | 2.63p | 2.65p | 2.45p | 2.58p | 683360 |
05/12/2018 | 2.68p | 2.69p | 2.52p | 2.63p | 1145543 |
04/12/2018 | 2.50p | 2.90p | 2.45p | 2.68p | 3425545 |
03/12/2018 | 2.30p | 2.70p | 2.30p | 2.70p | 5064679 |
30/11/2018 | 2.50p | 2.52p | 2.30p | 2.30p | 3012301 |
29/11/2018 | 2.28p | 2.57p | 2.25p | 2.50p | 2721808 |
28/11/2018 | 2.15p | 2.30p | 2.12p | 2.28p | 1719176 |
27/11/2018 | 2.13p | 2.20p | 2.08p | 2.20p | 730493 |
26/11/2018 | 2.08p | 2.19p | 2.05p | 2.13p | 1513696 |
23/11/2018 | 2.08p | 2.08p | 2.05p | 2.08p | 510283 |
22/11/2018 | 2.13p | 2.13p | 2.03p | 2.08p | 2494739 |
21/11/2018 | 2.13p | 2.14p | 2.13p | 2.13p | 486121 |
20/11/2018 | 2.20p | 2.20p | 2.13p | 2.13p | 189806 |
19/11/2018 | 2.20p | 2.25p | 2.15p | 2.20p | 1087039 |
16/11/2018 | 2.20p | 2.25p | 2.10p | 2.20p | 586553 |
15/11/2018 | 2.20p | 2.23p | 2.13p | 2.20p | 1239783 |
14/11/2018 | 2.25p | 2.38p | 2.06p | 2.20p | 2477415 |
13/11/2018 | 2.30p | 2.30p | 2.20p | 2.25p | 201405 |
12/11/2018 | 2.30p | 2.30p | 2.20p | 2.30p | 669758 |
09/11/2018 | 2.20p | 2.37p | 2.18p | 2.30p | 1185131 |
08/11/2018 | 2.20p | 2.30p | 2.18p | 2.20p | 205010 |
07/11/2018 | 2.20p | 2.24p | 2.15p | 2.20p | 159681 |
06/11/2018 | 2.20p | 2.28p | 2.13p | 2.20p | 840238 |
05/11/2018 | 2.10p | 2.25p | 2.10p | 2.20p | 2638002 |
02/11/2018 | 2.10p | 2.18p | 2.03p | 2.10p | 1244953 |
01/11/2018 | 2.20p | 2.20p | 2.02p | 2.10p | 757489 |
31/10/2018 | 2.20p | 2.20p | 2.10p | 2.20p | 201209 |
30/10/2018 | 2.20p | 2.23p | 2.11p | 2.20p | 192769 |
29/10/2018 | 2.13p | 2.20p | 2.10p | 2.20p | 1346253 |
26/10/2018 | 2.15p | 2.18p | 2.10p | 2.13p | 1270473 |
25/10/2018 | 2.18p | 2.19p | 2.10p | 2.15p | 706704 |
24/10/2018 | 2.25p | 2.25p | 2.15p | 2.18p | 588690 |
23/10/2018 | 2.13p | 2.27p | 2.11p | 2.25p | 1419568 |
22/10/2018 | 2.28p | 2.30p | 2.11p | 2.13p | 1380352 |
19/10/2018 | 2.30p | 2.30p | 2.23p | 2.28p | 562627 |
18/10/2018 | 2.30p | 2.32p | 2.28p | 2.30p | 143673 |
17/10/2018 | 2.25p | 2.34p | 2.18p | 2.30p | 1619008 |
16/10/2018 | 2.20p | 2.29p | 2.17p | 2.25p | 538012 |
15/10/2018 | 2.25p | 2.25p | 2.17p | 2.20p | 126908 |
12/10/2018 | 2.25p | 2.27p | 2.15p | 2.25p | 1127178 |
11/10/2018 | 2.28p | 2.28p | 2.11p | 2.25p | 1091335 |
10/10/2018 | 2.28p | 2.28p | 2.25p | 2.28p | 760038 |
09/10/2018 | 2.45p | 2.45p | 2.27p | 2.28p | 1576014 |
08/10/2018 | 2.45p | 2.45p | 2.30p | 2.45p | 193490 |
05/10/2018 | 2.35p | 2.45p | 2.33p | 2.45p | 1374533 |
04/10/2018 | 2.33p | 2.37p | 2.32p | 2.35p | 540150 |
03/10/2018 | 2.38p | 2.38p | 2.30p | 2.33p | 839974 |
02/10/2018 | 2.40p | 2.40p | 2.30p | 2.38p | 1423407 |
01/10/2018 | 2.40p | 2.47p | 2.38p | 2.40p | 1031839 |
28/09/2018 | 2.38p | 2.50p | 2.37p | 2.40p | 577871 |
27/09/2018 | 2.48p | 2.54p | 2.35p | 2.38p | 867418 |
26/09/2018 | 2.48p | 2.60p | 2.42p | 2.48p | 1020235 |
25/09/2018 | 2.50p | 2.53p | 2.37p | 2.48p | 698259 |
24/09/2018 | 2.50p | 2.53p | 2.45p | 2.50p | 446433 |
21/09/2018 | 2.45p | 2.53p | 2.40p | 2.50p | 653379 |
20/09/2018 | 2.40p | 2.45p | 2.36p | 2.45p | 510273 |
19/09/2018 | 2.45p | 2.45p | 2.33p | 2.40p | 1100921 |
18/09/2018 | 2.48p | 2.53p | 2.35p | 2.38p | 1208816 |
17/09/2018 | 2.50p | 2.55p | 2.46p | 2.48p | 1491712 |
14/09/2018 | 2.50p | 2.51p | 2.43p | 2.50p | 624223 |
13/09/2018 | 2.50p | 2.53p | 2.40p | 2.50p | 944737 |
12/09/2018 | 2.45p | 2.50p | 2.36p | 2.50p | 694742 |
11/09/2018 | 2.50p | 2.54p | 2.42p | 2.45p | 1436532 |
10/09/2018 | 2.48p | 2.58p | 2.44p | 2.50p | 665360 |
07/09/2018 | 2.48p | 2.48p | 2.42p | 2.48p | 684284 |
06/09/2018 | 2.45p | 2.52p | 2.43p | 2.48p | 1076219 |
05/09/2018 | 2.50p | 2.50p | 2.40p | 2.45p | 1546929 |
04/09/2018 | 2.50p | 2.53p | 2.48p | 2.50p | 1687041 |
03/09/2018 | 2.53p | 2.53p | 2.46p | 2.50p | 1658099 |
31/08/2018 | 2.53p | 2.58p | 2.45p | 2.53p | 677963 |
30/08/2018 | 2.43p | 2.70p | 2.43p | 2.53p | 2829197 |
29/08/2018 | 2.35p | 2.48p | 2.30p | 2.45p | 1646769 |
28/08/2018 | 2.35p | 2.40p | 2.29p | 2.35p | 792541 |
24/08/2018 | 2.38p | 2.40p | 2.29p | 2.35p | 519160 |
*Close Price adjusted for both dividends and splits