Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2017 | 3.55p | 3.60p | 3.50p | 3.55p | 224668 |
25/10/2017 | 3.63p | 3.63p | 3.50p | 3.55p | 2705563 |
24/10/2017 | 3.63p | 3.69p | 3.51p | 3.63p | 1035424 |
23/10/2017 | 3.63p | 3.75p | 3.56p | 3.63p | 61252 |
20/10/2017 | 3.63p | 3.70p | 3.56p | 3.63p | 192033 |
19/10/2017 | 3.63p | 3.73p | 3.63p | 3.63p | 226873 |
18/10/2017 | 3.63p | 3.75p | 3.61p | 3.63p | 728489 |
17/10/2017 | 3.60p | 3.70p | 3.60p | 3.63p | 640891 |
16/10/2017 | 3.55p | 3.70p | 3.55p | 3.60p | 798401 |
13/10/2017 | 3.68p | 3.70p | 3.55p | 3.55p | 854516 |
12/10/2017 | 3.70p | 3.70p | 3.68p | 3.68p | 1362220 |
11/10/2017 | 3.60p | 3.70p | 3.60p | 3.70p | 539255 |
10/10/2017 | 3.73p | 3.73p | 3.60p | 3.60p | 780960 |
09/10/2017 | 3.73p | 3.80p | 3.73p | 3.73p | 901760 |
06/10/2017 | 3.68p | 3.75p | 3.68p | 3.73p | 301543 |
05/10/2017 | 3.68p | 3.68p | 3.68p | 3.68p | 170053 |
04/10/2017 | 3.63p | 3.68p | 3.63p | 3.68p | 400254 |
03/10/2017 | 3.55p | 3.63p | 3.55p | 3.63p | 393504 |
02/10/2017 | 3.55p | 3.75p | 3.55p | 3.55p | 373160 |
29/09/2017 | 3.55p | 3.58p | 3.53p | 3.55p | 881164 |
28/09/2017 | 3.55p | 3.58p | 3.55p | 3.55p | 572211 |
27/09/2017 | 3.73p | 3.75p | 3.53p | 3.55p | 2670820 |
26/09/2017 | 3.68p | 3.68p | 3.58p | 3.58p | 1176264 |
25/09/2017 | 3.83p | 3.83p | 3.68p | 3.68p | 515785 |
22/09/2017 | 3.93p | 3.93p | 3.83p | 3.83p | 529096 |
21/09/2017 | 3.93p | 3.93p | 3.93p | 3.93p | 36041 |
20/09/2017 | 4.00p | 4.00p | 3.93p | 3.93p | 416907 |
19/09/2017 | 4.05p | 4.05p | 3.95p | 4.00p | 1253910 |
18/09/2017 | 4.15p | 4.15p | 4.05p | 4.05p | 374345 |
15/09/2017 | 4.23p | 4.23p | 4.15p | 4.15p | 938519 |
14/09/2017 | 4.23p | 4.23p | 4.23p | 4.23p | 767786 |
13/09/2017 | 4.58p | 4.58p | 4.18p | 4.23p | 2399806 |
12/09/2017 | 4.35p | 4.73p | 4.35p | 4.58p | 2810059 |
11/09/2017 | 4.10p | 4.35p | 4.08p | 4.35p | 791080 |
08/09/2017 | 4.10p | 4.10p | 4.10p | 4.10p | 1548855 |
07/09/2017 | 4.03p | 4.10p | 4.03p | 4.10p | 550404 |
06/09/2017 | 4.10p | 4.03p | 4.03p | 4.03p | 314298 |
05/09/2017 | 4.03p | 4.05p | 3.95p | 4.03p | 527109 |
04/09/2017 | 3.95p | 4.08p | 3.95p | 4.03p | 1079821 |
01/09/2017 | 3.95p | 3.95p | 3.95p | 3.95p | 371082 |
31/08/2017 | 3.93p | 3.95p | 3.93p | 3.95p | 260000 |
30/08/2017 | 4.05p | 4.05p | 3.93p | 3.93p | 420885 |
29/08/2017 | 4.05p | 4.05p | 4.05p | 4.05p | 536360 |
25/08/2017 | 4.05p | 4.05p | 4.05p | 4.05p | 190500 |
24/08/2017 | 3.90p | 4.05p | 3.90p | 4.05p | 1322435 |
23/08/2017 | 4.13p | 4.18p | 3.90p | 3.90p | 832447 |
22/08/2017 | 4.25p | 4.25p | 4.13p | 4.18p | 169854 |
21/08/2017 | 4.30p | 4.30p | 4.25p | 4.25p | 271968 |
18/08/2017 | 4.30p | 4.30p | 4.30p | 4.30p | 293721 |
17/08/2017 | 4.55p | 4.55p | 4.30p | 4.30p | 468851 |
16/08/2017 | 4.55p | 4.55p | 4.55p | 4.55p | 509339 |
15/08/2017 | 4.63p | 4.63p | 4.55p | 4.55p | 2625951 |
14/08/2017 | 4.35p | 5.13p | 4.35p | 4.63p | 2877185 |
11/08/2017 | 4.30p | 4.35p | 4.30p | 4.35p | 1109560 |
10/08/2017 | 4.30p | 4.30p | 4.30p | 4.30p | 567781 |
09/08/2017 | 4.40p | 4.40p | 4.28p | 4.30p | 996441 |
08/08/2017 | 4.13p | 4.40p | 4.13p | 4.40p | 3744466 |
07/08/2017 | 4.05p | 4.13p | 4.05p | 4.13p | 2231043 |
04/08/2017 | 3.90p | 4.05p | 3.90p | 4.05p | 1549334 |
03/08/2017 | 3.88p | 3.90p | 3.88p | 3.90p | 1119143 |
02/08/2017 | 3.80p | 3.88p | 3.80p | 3.88p | 1421035 |
01/08/2017 | 3.73p | 3.88p | 3.73p | 3.80p | 2811532 |
31/07/2017 | 3.70p | 3.73p | 3.70p | 3.73p | 2861515 |
28/07/2017 | 3.58p | 3.70p | 3.45p | 3.70p | 1878646 |
27/07/2017 | 3.38p | 3.78p | 3.38p | 3.58p | 2764557 |
26/07/2017 | 3.78p | 3.78p | 3.78p | 3.78p | 241467 |
25/07/2017 | 3.83p | 3.83p | 3.78p | 3.78p | 42204 |
24/07/2017 | 3.80p | 3.83p | 3.80p | 3.83p | 2167544 |
21/07/2017 | 3.85p | 3.85p | 3.75p | 3.80p | 1993583 |
20/07/2017 | 3.63p | 3.85p | 3.63p | 3.85p | 1265852 |
19/07/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 364390 |
18/07/2017 | 3.55p | 3.63p | 3.55p | 3.63p | 171597 |
17/07/2017 | 3.55p | 3.55p | 3.55p | 3.55p | 111142 |
14/07/2017 | 3.55p | 3.55p | 3.55p | 3.55p | 10938 |
13/07/2017 | 3.63p | 3.63p | 3.55p | 3.55p | 831906 |
12/07/2017 | 3.63p | 3.68p | 3.38p | 3.63p | 1694957 |
11/07/2017 | 3.65p | 3.65p | 3.63p | 3.63p | 581541 |
10/07/2017 | 3.65p | 3.65p | 3.65p | 3.65p | 304293 |
07/07/2017 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
06/07/2017 | 3.65p | 3.65p | 3.65p | 3.65p | 100134 |
05/07/2017 | 3.65p | 3.65p | 3.65p | 3.65p | 208695 |
04/07/2017 | 3.70p | 3.70p | 3.65p | 3.65p | 189219 |
03/07/2017 | 3.70p | 3.70p | 3.70p | 3.70p | 203477 |
30/06/2017 | 3.70p | 3.70p | 3.70p | 3.70p | 186722 |
29/06/2017 | 3.75p | 3.75p | 3.70p | 3.70p | 97738 |
28/06/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 339574 |
27/06/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 7933 |
26/06/2017 | 3.75p | 3.88p | 3.63p | 3.75p | 880595 |
23/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 273580 |
22/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
21/06/2017 | 3.65p | 3.65p | 3.63p | 3.63p | 0 |
20/06/2017 | 3.65p | 3.70p | 3.63p | 3.65p | 0 |
19/06/2017 | 3.78p | 3.73p | 3.65p | 3.65p | 0 |
16/06/2017 | 3.70p | 3.85p | 3.50p | 3.73p | 1263863 |
15/06/2017 | 3.88p | 3.88p | 3.70p | 3.70p | 127580 |
14/06/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 52851 |
13/06/2017 | 3.88p | 3.94p | 3.75p | 3.88p | 266534 |
12/06/2017 | 3.88p | 3.95p | 3.76p | 3.88p | 228780 |
09/06/2017 | 3.88p | 3.99p | 3.76p | 3.88p | 425514 |
08/06/2017 | 3.88p | 4.00p | 3.83p | 3.88p | 382403 |
07/06/2017 | 3.88p | 3.92p | 3.80p | 3.88p | 696339 |
06/06/2017 | 4.00p | 4.07p | 3.80p | 3.88p | 1873399 |
05/06/2017 | 3.80p | 4.10p | 3.75p | 4.00p | 3330921 |
02/06/2017 | 3.80p | 3.87p | 3.69p | 3.80p | 100385 |
01/06/2017 | 3.80p | 4.00p | 3.68p | 3.80p | 688863 |
31/05/2017 | 3.80p | 3.88p | 3.68p | 3.80p | 180912 |
30/05/2017 | 3.55p | 3.90p | 3.55p | 3.80p | 2007315 |
26/05/2017 | 3.55p | 3.55p | 3.45p | 3.55p | 8275 |
25/05/2017 | 3.38p | 3.74p | 3.38p | 3.55p | 605439 |
24/05/2017 | 3.38p | 3.50p | 3.31p | 3.38p | 717882 |
23/05/2017 | 3.38p | 3.49p | 3.32p | 3.38p | 579179 |
22/05/2017 | 3.38p | 3.50p | 3.30p | 3.38p | 438439 |
19/05/2017 | 3.38p | 3.50p | 3.25p | 3.38p | 669348 |
18/05/2017 | 3.60p | 3.60p | 3.13p | 3.38p | 1605268 |
17/05/2017 | 3.60p | 3.65p | 3.45p | 3.60p | 198750 |
16/05/2017 | 3.60p | 3.69p | 3.45p | 3.60p | 636478 |
15/05/2017 | 3.60p | 3.69p | 3.50p | 3.60p | 171536 |
12/05/2017 | 3.60p | 3.72p | 3.49p | 3.60p | 286086 |
11/05/2017 | 3.60p | 3.65p | 3.48p | 3.60p | 55000 |
10/05/2017 | 3.60p | 3.60p | 3.46p | 3.60p | 390000 |
09/05/2017 | 3.48p | 3.70p | 3.48p | 3.60p | 199493 |
08/05/2017 | 3.40p | 3.58p | 3.40p | 3.48p | 137839 |
05/05/2017 | 3.38p | 3.50p | 3.38p | 3.40p | 63643 |
04/05/2017 | 3.48p | 3.50p | 3.36p | 3.43p | 951029 |
03/05/2017 | 3.48p | 3.48p | 3.42p | 3.48p | 153415 |
02/05/2017 | 3.48p | 3.59p | 3.42p | 3.48p | 31502 |
28/04/2017 | 3.48p | 3.59p | 3.41p | 3.48p | 81553 |
27/04/2017 | 3.48p | 3.58p | 3.40p | 3.48p | 597350 |
26/04/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 146487 |
25/04/2017 | 3.68p | 3.68p | 3.00p | 3.63p | 3074894 |
24/04/2017 | 3.68p | 3.68p | 3.50p | 3.68p | 154516 |
21/04/2017 | 3.68p | 3.85p | 3.66p | 3.68p | 527648 |
20/04/2017 | 3.68p | 3.85p | 3.68p | 3.68p | 258883 |
19/04/2017 | 3.68p | 3.80p | 3.50p | 3.68p | 134366 |
18/04/2017 | 3.68p | 3.85p | 3.68p | 3.68p | 143572 |
13/04/2017 | 3.75p | 3.90p | 3.68p | 3.68p | 241553 |
12/04/2017 | 3.83p | 3.93p | 3.77p | 3.85p | 174772 |
11/04/2017 | 3.68p | 3.83p | 3.66p | 3.83p | 1020928 |
10/04/2017 | 3.38p | 3.70p | 3.30p | 3.68p | 1005936 |
07/04/2017 | 3.40p | 3.48p | 3.40p | 3.40p | 245995 |
06/04/2017 | 3.38p | 3.50p | 3.38p | 3.40p | 930503 |
05/04/2017 | 3.60p | 3.64p | 3.00p | 3.38p | 1129007 |
04/04/2017 | 3.63p | 3.65p | 3.50p | 3.60p | 816272 |
03/04/2017 | 3.65p | 3.65p | 3.50p | 3.60p | 429392 |
31/03/2017 | 3.58p | 3.66p | 3.55p | 3.65p | 1316266 |
30/03/2017 | 3.70p | 3.75p | 3.50p | 3.58p | 847402 |
29/03/2017 | 3.83p | 3.83p | 3.65p | 3.70p | 1397333 |
28/03/2017 | 3.80p | 3.85p | 3.65p | 3.83p | 372456 |
27/03/2017 | 3.58p | 3.72p | 3.58p | 3.63p | 788678 |
24/03/2017 | 3.58p | 3.65p | 3.55p | 3.58p | 363363 |
23/03/2017 | 3.83p | 3.83p | 3.50p | 3.58p | 314873 |
22/03/2017 | 3.88p | 3.88p | 3.65p | 3.83p | 37654 |
21/03/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 614250 |
20/03/2017 | 3.90p | 3.95p | 3.79p | 3.88p | 511282 |
17/03/2017 | 4.03p | 4.04p | 3.80p | 3.90p | 1206711 |
16/03/2017 | 4.03p | 4.11p | 3.83p | 4.03p | 1989911 |
15/03/2017 | 4.00p | 4.13p | 3.80p | 4.03p | 3127451 |
14/03/2017 | 3.88p | 4.16p | 3.80p | 4.00p | 5434584 |
13/03/2017 | 3.70p | 3.88p | 3.50p | 3.70p | 451343 |
10/03/2017 | 3.63p | 3.90p | 3.60p | 3.70p | 1081621 |
09/03/2017 | 3.83p | 3.88p | 3.50p | 3.63p | 706718 |
08/03/2017 | 3.88p | 3.93p | 3.79p | 3.88p | 83398 |
07/03/2017 | 3.93p | 3.98p | 3.85p | 3.88p | 163317 |
06/03/2017 | 3.75p | 3.95p | 3.70p | 3.88p | 975499 |
03/03/2017 | 3.95p | 3.95p | 3.75p | 3.75p | 222419 |
02/03/2017 | 3.63p | 3.96p | 3.51p | 3.95p | 4111835 |
01/03/2017 | 3.33p | 3.70p | 3.33p | 3.63p | 1572265 |
28/02/2017 | 3.33p | 3.40p | 3.31p | 3.33p | 183515 |
27/02/2017 | 3.33p | 3.40p | 3.26p | 3.33p | 1054597 |
24/02/2017 | 3.25p | 3.33p | 3.23p | 3.33p | 329430 |
23/02/2017 | 3.25p | 3.38p | 3.21p | 3.25p | 639432 |
22/02/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
21/02/2017 | 3.25p | 3.25p | 3.21p | 3.25p | 118443 |
20/02/2017 | 3.25p | 3.40p | 3.15p | 3.25p | 1810837 |
17/02/2017 | 3.25p | 3.34p | 3.15p | 3.25p | 151814 |
16/02/2017 | 3.25p | 3.35p | 3.15p | 3.25p | 34047 |
15/02/2017 | 3.25p | 3.25p | 3.15p | 3.25p | 105342 |
14/02/2017 | 3.30p | 3.38p | 3.15p | 3.25p | 253133 |
13/02/2017 | 3.13p | 3.49p | 3.13p | 3.30p | 922801 |
10/02/2017 | 3.13p | 3.18p | 3.06p | 3.13p | 399220 |
09/02/2017 | 3.33p | 3.34p | 3.06p | 3.13p | 3740659 |
08/02/2017 | 3.03p | 3.43p | 3.03p | 3.33p | 605629 |
07/02/2017 | 3.38p | 3.38p | 2.88p | 3.03p | 3741251 |
06/02/2017 | 3.35p | 3.50p | 3.25p | 3.38p | 796291 |
03/02/2017 | 3.58p | 3.59p | 3.31p | 3.35p | 932816 |
02/02/2017 | 3.58p | 3.60p | 3.40p | 3.58p | 88890 |
01/02/2017 | 3.58p | 3.65p | 3.40p | 3.58p | 1155859 |
31/01/2017 | 3.58p | 3.58p | 3.55p | 3.58p | 109078 |
30/01/2017 | 3.58p | 3.75p | 3.48p | 3.58p | 346753 |
27/01/2017 | 3.58p | 3.58p | 3.56p | 3.58p | 20000 |
26/01/2017 | 3.58p | 3.58p | 3.48p | 3.58p | 236175 |
25/01/2017 | 3.58p | 3.60p | 3.48p | 3.58p | 349296 |
24/01/2017 | 3.58p | 3.60p | 3.46p | 3.58p | 470076 |
23/01/2017 | 3.58p | 3.61p | 3.45p | 3.58p | 95229 |
20/01/2017 | 3.58p | 3.58p | 3.45p | 3.58p | 169945 |
19/01/2017 | 3.58p | 3.61p | 3.45p | 3.58p | 199961 |
18/01/2017 | 3.58p | 3.63p | 3.45p | 3.58p | 47500 |
17/01/2017 | 3.58p | 3.63p | 3.43p | 3.58p | 230916 |
16/01/2017 | 3.70p | 3.70p | 3.25p | 3.58p | 2284050 |
13/01/2017 | 3.70p | 3.85p | 3.52p | 3.70p | 880670 |
*Close Price adjusted for both dividends and splits