Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2019 | 2.23p | 2.23p | 2.10p | 2.20p | 760473 |
24/05/2019 | 2.23p | 2.23p | 2.11p | 2.23p | 56956 |
23/05/2019 | 2.23p | 2.23p | 2.10p | 2.23p | 242927 |
22/05/2019 | 2.23p | 2.35p | 2.10p | 2.23p | 1075170 |
21/05/2019 | 2.25p | 2.30p | 2.12p | 2.23p | 579914 |
20/05/2019 | 2.35p | 2.35p | 2.12p | 2.25p | 217466 |
17/05/2019 | 2.35p | 2.35p | 2.21p | 2.35p | 15000 |
16/05/2019 | 2.35p | 2.35p | 2.21p | 2.35p | 292748 |
15/05/2019 | 2.35p | 2.39p | 2.21p | 2.35p | 137813 |
14/05/2019 | 2.30p | 2.40p | 2.24p | 2.35p | 346050 |
13/05/2019 | 2.30p | 2.36p | 2.21p | 2.30p | 178487 |
10/05/2019 | 2.35p | 2.50p | 2.21p | 2.30p | 1279562 |
09/05/2019 | 2.40p | 2.50p | 2.22p | 2.35p | 1597216 |
08/05/2019 | 2.40p | 2.40p | 2.30p | 2.40p | 1803279 |
07/05/2019 | 2.40p | 2.44p | 2.31p | 2.40p | 53191 |
03/05/2019 | 2.45p | 2.50p | 2.33p | 2.40p | 1424785 |
02/05/2019 | 2.45p | 2.49p | 2.40p | 2.45p | 1130751 |
01/05/2019 | 2.55p | 2.55p | 2.35p | 2.45p | 1160658 |
30/04/2019 | 2.55p | 2.57p | 2.41p | 2.55p | 227962 |
29/04/2019 | 2.45p | 2.60p | 2.42p | 2.55p | 494002 |
26/04/2019 | 2.35p | 2.40p | 2.33p | 2.35p | 1172020 |
25/04/2019 | 2.35p | 2.39p | 2.30p | 2.35p | 631161 |
24/04/2019 | 2.35p | 2.39p | 2.33p | 2.35p | 187998 |
23/04/2019 | 2.35p | 2.39p | 2.33p | 2.35p | 270166 |
18/04/2019 | 2.35p | 2.40p | 2.33p | 2.35p | 787698 |
17/04/2019 | 2.43p | 2.44p | 2.30p | 2.35p | 547354 |
16/04/2019 | 2.43p | 2.48p | 2.38p | 2.43p | 122298 |
15/04/2019 | 2.43p | 2.49p | 2.35p | 2.43p | 865905 |
12/04/2019 | 2.55p | 2.55p | 2.40p | 2.43p | 674820 |
11/04/2019 | 2.50p | 2.65p | 2.44p | 2.55p | 785422 |
10/04/2019 | 2.40p | 2.50p | 2.30p | 2.50p | 609592 |
09/04/2019 | 2.40p | 2.42p | 2.40p | 2.40p | 8030 |
08/04/2019 | 2.40p | 2.50p | 2.30p | 2.40p | 879265 |
05/04/2019 | 2.45p | 2.57p | 2.30p | 2.40p | 3493454 |
04/04/2019 | 2.45p | 2.58p | 2.35p | 2.45p | 164093 |
03/04/2019 | 2.45p | 2.60p | 2.34p | 2.45p | 1159371 |
02/04/2019 | 2.45p | 2.60p | 2.33p | 2.45p | 660663 |
01/04/2019 | 2.45p | 2.60p | 2.33p | 2.45p | 434101 |
29/03/2019 | 2.45p | 2.55p | 2.30p | 2.45p | 819880 |
28/03/2019 | 2.50p | 2.50p | 2.33p | 2.45p | 99649 |
27/03/2019 | 2.45p | 2.45p | 2.33p | 2.45p | 707890 |
26/03/2019 | 2.45p | 2.56p | 2.30p | 2.45p | 1351458 |
25/03/2019 | 2.45p | 2.60p | 2.34p | 2.45p | 609084 |
22/03/2019 | 2.38p | 2.70p | 2.30p | 2.45p | 655208 |
21/03/2019 | 2.55p | 2.55p | 2.33p | 2.38p | 228381 |
20/03/2019 | 2.55p | 2.60p | 2.40p | 2.55p | 697021 |
19/03/2019 | 2.55p | 2.70p | 2.40p | 2.55p | 956074 |
18/03/2019 | 2.55p | 2.70p | 2.40p | 2.55p | 2720949 |
15/03/2019 | 2.50p | 2.59p | 2.40p | 2.55p | 217002 |
14/03/2019 | 2.50p | 2.50p | 2.33p | 2.50p | 157469 |
13/03/2019 | 2.50p | 2.50p | 2.30p | 2.50p | 562345 |
12/03/2019 | 2.65p | 2.65p | 2.33p | 2.50p | 706036 |
11/03/2019 | 2.65p | 2.65p | 2.51p | 2.65p | 1502529 |
08/03/2019 | 2.65p | 2.72p | 2.51p | 2.65p | 232941 |
07/03/2019 | 2.65p | 2.77p | 2.55p | 2.65p | 447157 |
06/03/2019 | 2.65p | 2.74p | 2.59p | 2.65p | 368425 |
05/03/2019 | 2.65p | 2.79p | 2.60p | 2.65p | 278885 |
04/03/2019 | 2.65p | 2.80p | 2.58p | 2.65p | 690838 |
01/03/2019 | 2.70p | 2.70p | 2.36p | 2.65p | 2461055 |
28/02/2019 | 2.50p | 2.90p | 2.41p | 2.70p | 3571267 |
27/02/2019 | 2.50p | 2.65p | 2.34p | 2.50p | 194031 |
26/02/2019 | 2.60p | 2.74p | 2.42p | 2.60p | 438322 |
25/02/2019 | 2.70p | 2.70p | 2.42p | 2.60p | 110370 |
22/02/2019 | 2.70p | 2.72p | 2.60p | 2.70p | 151071 |
21/02/2019 | 2.70p | 2.70p | 2.62p | 2.70p | 282670 |
20/02/2019 | 2.70p | 2.73p | 2.64p | 2.70p | 117094 |
19/02/2019 | 2.70p | 2.70p | 2.60p | 2.70p | 93649 |
18/02/2019 | 2.80p | 2.91p | 2.62p | 2.70p | 382063 |
15/02/2019 | 2.40p | 2.97p | 2.40p | 2.80p | 2559402 |
14/02/2019 | 2.70p | 2.84p | 2.30p | 2.40p | 1330277 |
13/02/2019 | 2.40p | 2.44p | 2.30p | 2.40p | 58500 |
12/02/2019 | 2.40p | 2.45p | 2.30p | 2.40p | 21640 |
11/02/2019 | 2.45p | 2.54p | 2.30p | 2.40p | 207858 |
08/02/2019 | 2.45p | 2.45p | 2.31p | 2.45p | 24161 |
07/02/2019 | 2.45p | 2.56p | 2.30p | 2.45p | 161662 |
06/02/2019 | 2.55p | 2.55p | 2.31p | 2.45p | 490692 |
05/02/2019 | 2.55p | 2.58p | 2.40p | 2.55p | 148548 |
04/02/2019 | 2.55p | 2.67p | 2.42p | 2.55p | 507123 |
01/02/2019 | 2.45p | 2.47p | 2.30p | 2.40p | 624992 |
31/01/2019 | 2.45p | 2.51p | 2.30p | 2.45p | 319153 |
30/01/2019 | 2.70p | 2.70p | 2.33p | 2.45p | 591236 |
29/01/2019 | 2.85p | 2.85p | 2.50p | 2.70p | 931623 |
28/01/2019 | 2.80p | 2.80p | 2.60p | 2.70p | 153049 |
25/01/2019 | 2.80p | 2.80p | 2.60p | 2.80p | 120212 |
24/01/2019 | 2.80p | 2.80p | 2.60p | 2.80p | 348106 |
23/01/2019 | 2.80p | 2.80p | 2.64p | 2.80p | 152598 |
22/01/2019 | 2.80p | 2.88p | 2.63p | 2.80p | 538198 |
21/01/2019 | 2.85p | 3.17p | 2.59p | 2.80p | 3785355 |
18/01/2019 | 2.70p | 2.82p | 2.53p | 2.70p | 381703 |
17/01/2019 | 2.68p | 2.75p | 2.41p | 2.70p | 853362 |
16/01/2019 | 2.68p | 2.73p | 2.45p | 2.68p | 107997 |
15/01/2019 | 2.68p | 2.85p | 2.49p | 2.68p | 261575 |
14/01/2019 | 2.65p | 2.79p | 2.45p | 2.68p | 660828 |
11/01/2019 | 2.65p | 2.70p | 2.45p | 2.65p | 364823 |
10/01/2019 | 2.68p | 2.68p | 2.45p | 2.65p | 61734 |
09/01/2019 | 2.75p | 2.75p | 2.47p | 2.68p | 723940 |
08/01/2019 | 2.45p | 2.95p | 2.44p | 2.75p | 2343427 |
07/01/2019 | 2.35p | 2.55p | 2.32p | 2.35p | 1098395 |
04/01/2019 | 2.15p | 2.39p | 2.03p | 2.35p | 2072972 |
03/01/2019 | 2.40p | 2.44p | 2.20p | 2.30p | 663787 |
02/01/2019 | 2.45p | 2.45p | 2.30p | 2.40p | 176438 |
31/12/2018 | 2.45p | 2.45p | 2.30p | 2.45p | 47487 |
28/12/2018 | 2.45p | 2.49p | 2.30p | 2.45p | 70838 |
27/12/2018 | 2.45p | 2.45p | 2.39p | 2.45p | 74849 |
24/12/2018 | 2.55p | 2.55p | 2.30p | 2.45p | 166681 |
21/12/2018 | 2.55p | 2.55p | 2.42p | 2.55p | 50000 |
20/12/2018 | 2.43p | 2.49p | 2.40p | 2.45p | 230177 |
19/12/2018 | 2.43p | 2.50p | 2.41p | 2.43p | 1219396 |
18/12/2018 | 2.45p | 2.45p | 2.36p | 2.43p | 122447 |
17/12/2018 | 2.45p | 2.46p | 2.40p | 2.45p | 61096 |
14/12/2018 | 2.45p | 2.45p | 2.40p | 2.45p | 78465 |
13/12/2018 | 2.35p | 2.46p | 2.32p | 2.45p | 940679 |
12/12/2018 | 2.40p | 2.41p | 2.30p | 2.35p | 1088200 |
11/12/2018 | 2.30p | 2.34p | 2.20p | 2.30p | 542672 |
10/12/2018 | 2.33p | 2.34p | 2.22p | 2.30p | 371871 |
07/12/2018 | 2.35p | 2.38p | 2.27p | 2.33p | 775968 |
06/12/2018 | 2.35p | 2.38p | 2.33p | 2.35p | 109875 |
05/12/2018 | 2.58p | 2.58p | 2.32p | 2.35p | 846587 |
04/12/2018 | 2.60p | 2.64p | 2.40p | 2.58p | 545515 |
03/12/2018 | 2.43p | 2.68p | 2.43p | 2.60p | 685289 |
30/11/2018 | 2.45p | 2.50p | 2.30p | 2.43p | 444502 |
29/11/2018 | 2.50p | 2.50p | 2.30p | 2.45p | 412099 |
28/11/2018 | 2.45p | 2.54p | 2.41p | 2.50p | 127740 |
27/11/2018 | 2.45p | 2.50p | 2.40p | 2.45p | 479349 |
26/11/2018 | 2.60p | 2.60p | 2.40p | 2.45p | 755788 |
23/11/2018 | 2.43p | 2.49p | 2.31p | 2.40p | 272282 |
22/11/2018 | 2.55p | 2.64p | 2.37p | 2.43p | 411901 |
21/11/2018 | 2.83p | 2.83p | 2.32p | 2.55p | 3327033 |
20/11/2018 | 2.85p | 2.85p | 2.80p | 2.83p | 185373 |
19/11/2018 | 2.85p | 2.89p | 2.80p | 2.85p | 1156272 |
16/11/2018 | 2.85p | 2.89p | 2.85p | 2.85p | 200000 |
15/11/2018 | 2.90p | 2.90p | 2.81p | 2.85p | 1160404 |
14/11/2018 | 2.90p | 2.90p | 2.81p | 2.90p | 577355 |
13/11/2018 | 3.05p | 3.05p | 2.81p | 2.90p | 784489 |
12/11/2018 | 3.10p | 3.17p | 2.93p | 3.05p | 257807 |
09/11/2018 | 3.20p | 3.20p | 3.00p | 3.10p | 501413 |
08/11/2018 | 3.20p | 3.20p | 3.11p | 3.20p | 131012 |
07/11/2018 | 3.25p | 3.27p | 3.11p | 3.20p | 872088 |
06/11/2018 | 3.33p | 3.38p | 3.20p | 3.25p | 581803 |
05/11/2018 | 3.40p | 3.50p | 3.28p | 3.33p | 358423 |
02/11/2018 | 3.40p | 3.45p | 3.30p | 3.40p | 169222 |
01/11/2018 | 3.40p | 3.45p | 3.32p | 3.40p | 202274 |
31/10/2018 | 3.45p | 3.48p | 3.33p | 3.40p | 311293 |
30/10/2018 | 3.55p | 3.55p | 3.43p | 3.45p | 538932 |
29/10/2018 | 3.45p | 3.55p | 3.40p | 3.55p | 443295 |
26/10/2018 | 3.55p | 3.65p | 3.40p | 3.45p | 392918 |
25/10/2018 | 3.60p | 3.60p | 3.43p | 3.55p | 196443 |
24/10/2018 | 3.65p | 3.65p | 3.53p | 3.60p | 53138 |
23/10/2018 | 3.80p | 3.80p | 3.64p | 3.65p | 615130 |
22/10/2018 | 3.85p | 4.00p | 3.71p | 3.80p | 1654238 |
19/10/2018 | 4.10p | 4.19p | 3.74p | 3.88p | 1151143 |
18/10/2018 | 3.90p | 4.10p | 3.90p | 4.10p | 453672 |
17/10/2018 | 3.85p | 4.11p | 3.84p | 3.90p | 2166007 |
16/10/2018 | 3.63p | 3.90p | 3.53p | 3.85p | 1433235 |
15/10/2018 | 3.45p | 3.69p | 3.42p | 3.63p | 852757 |
12/10/2018 | 3.58p | 3.60p | 3.33p | 3.45p | 1005729 |
11/10/2018 | 3.53p | 3.70p | 3.30p | 3.58p | 1565363 |
10/10/2018 | 3.58p | 3.70p | 3.47p | 3.58p | 673622 |
09/10/2018 | 3.58p | 3.72p | 3.46p | 3.58p | 739038 |
08/10/2018 | 3.38p | 3.58p | 3.30p | 3.58p | 1490886 |
05/10/2018 | 2.90p | 3.50p | 2.84p | 3.38p | 2805925 |
04/10/2018 | 3.05p | 3.05p | 2.84p | 2.90p | 873539 |
03/10/2018 | 3.05p | 3.17p | 2.92p | 3.05p | 219830 |
02/10/2018 | 3.30p | 3.30p | 2.88p | 3.05p | 2680920 |
01/10/2018 | 3.30p | 3.33p | 3.13p | 3.30p | 9874 |
28/09/2018 | 3.43p | 3.50p | 3.08p | 3.30p | 2582446 |
27/09/2018 | 3.28p | 3.38p | 3.22p | 3.38p | 410014 |
26/09/2018 | 3.28p | 3.33p | 3.22p | 3.28p | 1024943 |
25/09/2018 | 3.30p | 3.33p | 3.20p | 3.28p | 507669 |
24/09/2018 | 3.43p | 3.43p | 3.25p | 3.30p | 579899 |
21/09/2018 | 3.43p | 3.43p | 3.25p | 3.43p | 202495 |
20/09/2018 | 3.43p | 3.43p | 3.25p | 3.43p | 177463 |
19/09/2018 | 3.43p | 3.43p | 3.25p | 3.43p | 264984 |
18/09/2018 | 3.43p | 3.43p | 3.32p | 3.43p | 203443 |
17/09/2018 | 3.45p | 3.55p | 3.27p | 3.43p | 1097379 |
14/09/2018 | 3.43p | 3.45p | 3.27p | 3.45p | 178477 |
13/09/2018 | 3.45p | 3.47p | 3.30p | 3.43p | 498292 |
12/09/2018 | 3.43p | 3.48p | 3.27p | 3.43p | 827559 |
11/09/2018 | 3.45p | 3.45p | 3.30p | 3.43p | 221988 |
10/09/2018 | 3.58p | 3.58p | 3.30p | 3.45p | 658680 |
07/09/2018 | 3.58p | 3.69p | 3.40p | 3.58p | 842269 |
06/09/2018 | 3.58p | 3.75p | 3.30p | 3.58p | 2495559 |
05/09/2018 | 3.65p | 3.65p | 3.40p | 3.58p | 322434 |
04/09/2018 | 3.55p | 3.73p | 3.53p | 3.65p | 129602 |
03/09/2018 | 3.68p | 3.72p | 3.46p | 3.55p | 710445 |
31/08/2018 | 3.78p | 3.78p | 3.55p | 3.68p | 575900 |
30/08/2018 | 3.80p | 3.80p | 3.60p | 3.78p | 211761 |
29/08/2018 | 3.95p | 4.09p | 3.60p | 3.80p | 2749398 |
28/08/2018 | 3.75p | 3.88p | 3.45p | 3.75p | 1981286 |
24/08/2018 | 3.80p | 3.87p | 3.65p | 3.75p | 1182814 |
23/08/2018 | 3.85p | 3.85p | 3.75p | 3.80p | 1153024 |
22/08/2018 | 3.88p | 3.90p | 3.50p | 3.85p | 3601268 |
21/08/2018 | 3.90p | 4.00p | 3.87p | 3.90p | 211743 |
20/08/2018 | 4.00p | 4.00p | 3.84p | 3.90p | 877598 |
17/08/2018 | 4.00p | 4.00p | 3.84p | 4.00p | 293528 |
16/08/2018 | 4.00p | 4.00p | 3.84p | 4.00p | 121572 |
15/08/2018 | 4.05p | 4.15p | 3.84p | 4.00p | 475066 |
14/08/2018 | 3.95p | 4.05p | 3.84p | 4.05p | 833194 |
13/08/2018 | 3.95p | 4.13p | 3.84p | 3.95p | 703189 |
10/08/2018 | 4.00p | 4.10p | 3.85p | 3.95p | 1252624 |
*Close Price adjusted for both dividends and splits