Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2018 | 2.05p | 2.05p | 1.85p | 2.00p | 1765523 |
20/08/2018 | 2.14p | 2.14p | 1.88p | 1.97p | 887296 |
17/08/2018 | 2.13p | 2.15p | 2.05p | 2.12p | 820569 |
16/08/2018 | 1.99p | 2.09p | 1.99p | 2.05p | 1333004 |
15/08/2018 | 2.11p | 2.11p | 1.97p | 1.97p | 863361 |
14/08/2018 | 2.14p | 2.24p | 2.00p | 2.20p | 2834460 |
13/08/2018 | 1.93p | 2.08p | 1.85p | 2.05p | 1150040 |
10/08/2018 | 1.96p | 2.00p | 1.92p | 2.00p | 1636556 |
09/08/2018 | 1.95p | 2.07p | 1.86p | 2.00p | 2366937 |
08/08/2018 | 2.00p | 2.09p | 1.51p | 1.93p | 6088134 |
07/08/2018 | 2.16p | 2.30p | 2.04p | 2.12p | 2807012 |
06/08/2018 | 2.25p | 2.25p | 2.15p | 2.19p | 677150 |
03/08/2018 | 2.49p | 2.49p | 2.20p | 2.32p | 1203601 |
02/08/2018 | 2.16p | 2.39p | 2.16p | 2.39p | 453745 |
01/08/2018 | 2.25p | 2.37p | 2.16p | 2.37p | 492805 |
31/07/2018 | 2.15p | 2.28p | 2.11p | 2.25p | 2885004 |
30/07/2018 | 2.20p | 2.29p | 2.01p | 2.24p | 2714403 |
27/07/2018 | 2.30p | 2.31p | 2.08p | 2.30p | 2295879 |
26/07/2018 | 2.20p | 2.37p | 2.16p | 2.37p | 286945 |
25/07/2018 | 2.21p | 2.59p | 2.15p | 2.35p | 2543533 |
24/07/2018 | 2.26p | 2.39p | 2.15p | 2.15p | 2668483 |
23/07/2018 | 2.20p | 2.31p | 2.16p | 2.31p | 973008 |
20/07/2018 | 2.30p | 2.40p | 2.25p | 2.30p | 1513290 |
19/07/2018 | 2.30p | 2.47p | 2.20p | 2.47p | 1045974 |
18/07/2018 | 2.30p | 2.38p | 2.20p | 2.35p | 1409620 |
17/07/2018 | 2.38p | 2.39p | 2.23p | 2.34p | 1067063 |
16/07/2018 | 2.26p | 2.43p | 2.17p | 2.32p | 1266850 |
13/07/2018 | 2.36p | 2.50p | 2.22p | 2.50p | 2324554 |
12/07/2018 | 2.37p | 2.54p | 2.31p | 2.54p | 1108334 |
11/07/2018 | 2.44p | 2.48p | 2.31p | 2.44p | 176919 |
10/07/2018 | 2.38p | 2.49p | 2.33p | 2.44p | 1335594 |
09/07/2018 | 2.39p | 2.45p | 2.30p | 2.45p | 986342 |
06/07/2018 | 2.36p | 2.45p | 2.25p | 2.45p | 1048326 |
05/07/2018 | 2.31p | 2.39p | 2.26p | 2.39p | 1273157 |
04/07/2018 | 2.30p | 2.40p | 2.30p | 2.39p | 1103659 |
03/07/2018 | 2.36p | 2.54p | 2.17p | 2.38p | 2833939 |
02/07/2018 | 2.48p | 2.48p | 2.40p | 2.41p | 2828698 |
29/06/2018 | 2.47p | 2.53p | 2.36p | 2.47p | 4318836 |
28/06/2018 | 2.45p | 2.45p | 2.36p | 2.42p | 243064 |
27/06/2018 | 2.39p | 2.46p | 2.29p | 2.41p | 2417068 |
26/06/2018 | 2.45p | 2.47p | 2.32p | 2.34p | 1657096 |
25/06/2018 | 2.49p | 2.55p | 2.45p | 2.45p | 1359389 |
22/06/2018 | 2.44p | 2.50p | 2.44p | 2.45p | 1213353 |
21/06/2018 | 2.49p | 2.51p | 2.41p | 2.45p | 1562312 |
20/06/2018 | 2.49p | 2.50p | 2.39p | 2.45p | 4897936 |
19/06/2018 | 2.55p | 2.60p | 2.40p | 2.48p | 4717121 |
18/06/2018 | 2.70p | 2.70p | 2.55p | 2.60p | 3227650 |
15/06/2018 | 2.80p | 2.89p | 2.55p | 2.73p | 17720276 |
14/06/2018 | 3.45p | 3.69p | 3.32p | 3.55p | 4139320 |
13/06/2018 | 3.75p | 3.92p | 3.40p | 3.52p | 2737819 |
12/06/2018 | 4.70p | 5.00p | 3.81p | 3.90p | 7960811 |
11/06/2018 | 3.50p | 4.90p | 3.21p | 4.65p | 14391242 |
08/06/2018 | 2.71p | 2.92p | 2.71p | 2.80p | 171755 |
07/06/2018 | 3.00p | 3.00p | 2.70p | 2.88p | 115331 |
06/06/2018 | 3.06p | 3.09p | 2.73p | 2.86p | 993528 |
05/06/2018 | 2.80p | 2.96p | 2.60p | 2.88p | 546453 |
04/06/2018 | 2.65p | 2.65p | 2.50p | 2.55p | 332984 |
01/06/2018 | 2.61p | 2.62p | 2.54p | 2.55p | 303168 |
31/05/2018 | 2.58p | 2.63p | 2.52p | 2.60p | 1114619 |
30/05/2018 | 2.61p | 2.66p | 2.50p | 2.57p | 1638342 |
29/05/2018 | 2.59p | 2.60p | 2.50p | 2.55p | 1171759 |
25/05/2018 | 2.52p | 2.61p | 2.51p | 2.56p | 205790 |
24/05/2018 | 2.55p | 2.62p | 2.51p | 2.57p | 340045 |
23/05/2018 | 2.50p | 2.69p | 2.50p | 2.61p | 1266618 |
22/05/2018 | 2.45p | 2.64p | 2.43p | 2.49p | 819192 |
21/05/2018 | 2.67p | 2.69p | 2.38p | 2.46p | 1078697 |
18/05/2018 | 2.42p | 2.57p | 2.15p | 2.48p | 3487097 |
17/05/2018 | 2.55p | 2.55p | 2.29p | 2.46p | 2805800 |
16/05/2018 | 2.60p | 2.73p | 2.50p | 2.55p | 2314280 |
15/05/2018 | 2.64p | 2.64p | 2.50p | 2.57p | 1636501 |
14/05/2018 | 2.79p | 2.79p | 2.52p | 2.68p | 600980 |
11/05/2018 | 2.60p | 2.72p | 2.60p | 2.67p | 904860 |
10/05/2018 | 2.64p | 2.70p | 2.60p | 2.70p | 442766 |
09/05/2018 | 2.70p | 2.72p | 2.55p | 2.63p | 1955978 |
08/05/2018 | 2.56p | 2.80p | 2.55p | 2.70p | 2984594 |
04/05/2018 | 2.61p | 2.81p | 2.51p | 2.65p | 324366 |
03/05/2018 | 2.63p | 2.78p | 2.63p | 2.78p | 940 |
02/05/2018 | 2.74p | 2.76p | 2.63p | 2.76p | 74333 |
01/05/2018 | 2.75p | 2.81p | 2.51p | 2.65p | 261134 |
30/04/2018 | 2.80p | 2.88p | 2.75p | 2.85p | 747169 |
27/04/2018 | 2.80p | 2.84p | 2.80p | 2.80p | 493141 |
26/04/2018 | 2.75p | 2.88p | 2.75p | 2.80p | 204655 |
25/04/2018 | 2.76p | 2.93p | 2.76p | 2.84p | 15186 |
24/04/2018 | 2.78p | 2.94p | 2.78p | 2.88p | 267640 |
23/04/2018 | 3.00p | 3.00p | 2.78p | 2.87p | 352420 |
20/04/2018 | 2.75p | 3.00p | 2.60p | 2.95p | 4001158 |
19/04/2018 | 2.89p | 2.89p | 2.65p | 2.75p | 510511 |
18/04/2018 | 2.64p | 2.75p | 2.64p | 2.75p | 36441 |
17/04/2018 | 2.61p | 2.84p | 2.61p | 2.75p | 165277 |
16/04/2018 | 2.72p | 2.75p | 2.60p | 2.75p | 96958 |
13/04/2018 | 2.55p | 2.88p | 2.55p | 2.73p | 1062203 |
12/04/2018 | 2.81p | 2.81p | 2.60p | 2.73p | 72712 |
11/04/2018 | 2.74p | 2.74p | 2.60p | 2.65p | 634247 |
10/04/2018 | 2.78p | 2.82p | 2.70p | 2.70p | 463576 |
09/04/2018 | 2.84p | 2.84p | 2.78p | 2.83p | 205220 |
06/04/2018 | 2.82p | 2.85p | 2.82p | 2.83p | 238490 |
05/04/2018 | 2.91p | 3.00p | 2.81p | 2.83p | 404004 |
04/04/2018 | 2.87p | 3.10p | 2.75p | 2.88p | 1977488 |
03/04/2018 | 2.89p | 2.90p | 2.81p | 2.88p | 534576 |
29/03/2018 | 2.89p | 2.90p | 2.76p | 2.83p | 338262 |
28/03/2018 | 2.76p | 2.89p | 2.75p | 2.83p | 135609 |
27/03/2018 | 2.90p | 2.90p | 2.76p | 2.83p | 731331 |
26/03/2018 | 2.75p | 2.95p | 2.75p | 2.83p | 267625 |
23/03/2018 | 2.75p | 2.97p | 2.55p | 2.83p | 767207 |
22/03/2018 | 3.00p | 3.00p | 2.77p | 2.88p | 465616 |
21/03/2018 | 3.30p | 3.35p | 2.80p | 2.93p | 1338595 |
20/03/2018 | 3.00p | 3.09p | 3.00p | 3.05p | 832837 |
19/03/2018 | 3.40p | 3.40p | 3.00p | 3.30p | 1394428 |
16/03/2018 | 3.42p | 3.42p | 3.27p | 3.30p | 235927 |
15/03/2018 | 3.50p | 3.55p | 3.36p | 3.45p | 266002 |
14/03/2018 | 3.36p | 3.55p | 3.35p | 3.45p | 274906 |
13/03/2018 | 3.40p | 3.43p | 3.36p | 3.43p | 9377 |
12/03/2018 | 3.45p | 3.60p | 3.36p | 3.53p | 62690 |
09/03/2018 | 3.51p | 3.51p | 3.35p | 3.48p | 97118 |
08/03/2018 | 3.45p | 3.60p | 3.07p | 3.50p | 791527 |
07/03/2018 | 3.30p | 3.30p | 3.13p | 3.23p | 20506 |
06/03/2018 | 3.13p | 3.23p | 3.13p | 3.23p | 80874 |
05/03/2018 | 3.13p | 3.39p | 3.13p | 3.23p | 12859 |
02/03/2018 | 3.13p | 3.39p | 3.13p | 3.23p | 21000 |
01/03/2018 | 3.45p | 3.45p | 3.11p | 3.23p | 81090 |
28/02/2018 | 3.22p | 3.35p | 3.06p | 3.23p | 427864 |
27/02/2018 | 3.45p | 3.45p | 3.21p | 3.33p | 491294 |
26/02/2018 | 3.40p | 3.49p | 3.13p | 3.30p | 621600 |
23/02/2018 | 3.00p | 3.43p | 2.89p | 3.30p | 1044429 |
22/02/2018 | 3.00p | 3.08p | 2.84p | 2.90p | 671923 |
21/02/2018 | 3.15p | 3.30p | 3.08p | 3.10p | 663914 |
20/02/2018 | 3.15p | 3.33p | 3.15p | 3.30p | 31833 |
19/02/2018 | 3.35p | 3.50p | 2.86p | 3.33p | 2633060 |
16/02/2018 | 3.85p | 3.95p | 3.45p | 3.53p | 1033165 |
15/02/2018 | 3.83p | 3.83p | 3.51p | 3.68p | 615221 |
14/02/2018 | 3.49p | 3.64p | 3.49p | 3.56p | 43881 |
13/02/2018 | 3.50p | 3.92p | 3.50p | 3.60p | 704488 |
12/02/2018 | 3.69p | 3.69p | 3.44p | 3.52p | 500229 |
09/02/2018 | 3.65p | 3.72p | 3.47p | 3.64p | 478318 |
08/02/2018 | 3.47p | 3.68p | 3.47p | 3.59p | 157540 |
07/02/2018 | 3.60p | 3.71p | 3.42p | 3.59p | 272152 |
06/02/2018 | 3.45p | 3.75p | 3.35p | 3.55p | 753054 |
05/02/2018 | 3.55p | 3.78p | 3.55p | 3.64p | 482365 |
02/02/2018 | 3.63p | 3.79p | 3.52p | 3.69p | 939646 |
01/02/2018 | 3.79p | 3.82p | 3.62p | 3.62p | 450410 |
31/01/2018 | 3.83p | 3.83p | 3.48p | 3.62p | 241384 |
30/01/2018 | 3.83p | 3.83p | 3.43p | 3.64p | 373348 |
29/01/2018 | 3.65p | 4.00p | 3.57p | 3.75p | 1084319 |
26/01/2018 | 3.80p | 3.80p | 3.57p | 3.58p | 38470 |
25/01/2018 | 3.75p | 3.84p | 3.36p | 3.63p | 234022 |
24/01/2018 | 3.63p | 3.63p | 3.52p | 3.60p | 293981 |
23/01/2018 | 3.50p | 3.85p | 3.50p | 3.60p | 357677 |
22/01/2018 | 3.80p | 3.90p | 3.42p | 3.70p | 1988537 |
19/01/2018 | 3.55p | 3.77p | 3.10p | 3.43p | 919800 |
18/01/2018 | 3.00p | 3.89p | 2.50p | 3.38p | 3300941 |
17/01/2018 | 3.00p | 3.55p | 3.00p | 3.23p | 469422 |
16/01/2018 | 2.90p | 3.62p | 2.82p | 3.30p | 2694557 |
15/01/2018 | 2.70p | 2.88p | 2.70p | 2.70p | 109049 |
12/01/2018 | 2.90p | 2.90p | 2.60p | 2.70p | 891977 |
11/01/2018 | 2.57p | 2.82p | 2.57p | 2.65p | 500942 |
10/01/2018 | 2.42p | 2.73p | 2.42p | 2.68p | 419019 |
09/01/2018 | 2.50p | 2.72p | 2.41p | 2.55p | 1262057 |
08/01/2018 | 2.81p | 2.81p | 2.52p | 2.75p | 405907 |
05/01/2018 | 2.80p | 2.80p | 2.55p | 2.75p | 137911 |
04/01/2018 | 2.82p | 2.82p | 2.71p | 2.73p | 127054 |
03/01/2018 | 2.62p | 2.83p | 2.62p | 2.83p | 206293 |
02/01/2018 | 2.60p | 2.90p | 2.60p | 2.73p | 850764 |
29/12/2017 | 2.63p | 2.93p | 2.60p | 2.80p | 549878 |
28/12/2017 | 2.76p | 2.90p | 2.62p | 2.80p | 234873 |
27/12/2017 | 2.62p | 2.94p | 2.62p | 2.80p | 406562 |
22/12/2017 | 2.93p | 2.95p | 2.63p | 2.85p | 417053 |
21/12/2017 | 2.56p | 2.75p | 2.56p | 2.68p | 676367 |
20/12/2017 | 2.85p | 2.98p | 2.58p | 2.83p | 874977 |
19/12/2017 | 2.90p | 2.98p | 2.73p | 2.88p | 230672 |
18/12/2017 | 2.70p | 2.93p | 2.70p | 2.93p | 167283 |
15/12/2017 | 3.00p | 3.09p | 2.75p | 2.90p | 256569 |
14/12/2017 | 2.86p | 3.13p | 2.86p | 3.00p | 197031 |
13/12/2017 | 2.70p | 3.13p | 2.66p | 2.90p | 1622986 |
12/12/2017 | 2.80p | 2.80p | 2.66p | 2.75p | 315751 |
11/12/2017 | 2.66p | 2.83p | 2.66p | 2.73p | 75150 |
08/12/2017 | 2.70p | 2.89p | 2.52p | 2.70p | 862245 |
07/12/2017 | 2.70p | 2.89p | 2.60p | 2.80p | 231437 |
06/12/2017 | 2.90p | 2.90p | 2.65p | 2.80p | 989709 |
05/12/2017 | 2.90p | 2.90p | 2.75p | 2.85p | 1277053 |
04/12/2017 | 2.50p | 3.13p | 2.50p | 2.88p | 1121847 |
01/12/2017 | 3.00p | 3.00p | 2.50p | 2.65p | 537993 |
30/11/2017 | 2.97p | 3.00p | 2.50p | 2.80p | 2488484 |
29/11/2017 | 3.00p | 3.25p | 2.66p | 2.89p | 1740426 |
28/11/2017 | 3.50p | 3.55p | 2.69p | 3.13p | 2798994 |
27/11/2017 | 4.00p | 4.00p | 3.19p | 3.60p | 2234778 |
24/11/2017 | 4.30p | 4.30p | 4.00p | 4.13p | 1918630 |
23/11/2017 | 4.00p | 4.10p | 3.85p | 4.10p | 1147221 |
22/11/2017 | 4.10p | 4.39p | 4.01p | 4.25p | 312296 |
21/11/2017 | 4.00p | 4.40p | 4.00p | 4.20p | 116057 |
20/11/2017 | 4.10p | 4.41p | 4.00p | 4.25p | 92743 |
17/11/2017 | 4.00p | 4.44p | 4.00p | 4.28p | 181173 |
16/11/2017 | 4.00p | 4.45p | 4.00p | 4.30p | 145832 |
15/11/2017 | 4.26p | 4.37p | 4.01p | 4.25p | 66752 |
14/11/2017 | 4.26p | 4.40p | 4.05p | 4.25p | 414103 |
13/11/2017 | 4.30p | 4.53p | 4.11p | 4.43p | 1062187 |
10/11/2017 | 4.30p | 4.53p | 4.10p | 4.48p | 1360151 |
09/11/2017 | 4.25p | 4.59p | 4.15p | 4.38p | 2060878 |
08/11/2017 | 4.60p | 4.65p | 4.28p | 4.43p | 2326181 |
07/11/2017 | 4.60p | 4.69p | 4.37p | 4.53p | 747393 |
06/11/2017 | 4.60p | 4.80p | 4.36p | 4.65p | 504021 |
*Close Price adjusted for both dividends and splits