Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2019 | 2.33p | 2.35p | 2.25p | 2.25p | 1213168 |
12/07/2019 | 2.40p | 2.40p | 2.30p | 2.33p | 864374 |
11/07/2019 | 2.45p | 2.49p | 2.35p | 2.40p | 3178048 |
10/07/2019 | 2.40p | 2.40p | 2.38p | 2.38p | 332853 |
09/07/2019 | 2.45p | 2.47p | 2.36p | 2.40p | 771533 |
08/07/2019 | 2.40p | 2.48p | 2.40p | 2.45p | 866997 |
05/07/2019 | 2.38p | 2.45p | 2.34p | 2.40p | 1779475 |
04/07/2019 | 2.43p | 2.45p | 2.34p | 2.38p | 1179843 |
03/07/2019 | 2.45p | 2.48p | 2.35p | 2.43p | 858492 |
02/07/2019 | 2.35p | 2.49p | 2.31p | 2.45p | 2021337 |
01/07/2019 | 2.40p | 2.44p | 2.32p | 2.35p | 1357545 |
28/06/2019 | 2.40p | 2.55p | 2.34p | 2.40p | 2956157 |
27/06/2019 | 2.38p | 2.39p | 2.27p | 2.30p | 2106689 |
26/06/2019 | 2.48p | 2.48p | 2.32p | 2.40p | 1651227 |
25/06/2019 | 2.35p | 2.58p | 2.35p | 2.48p | 2920549 |
24/06/2019 | 2.45p | 2.60p | 2.30p | 2.35p | 4277116 |
21/06/2019 | 2.30p | 2.60p | 2.30p | 2.45p | 5422237 |
20/06/2019 | 2.10p | 2.40p | 2.10p | 2.25p | 7211861 |
19/06/2019 | 2.10p | 2.19p | 2.06p | 2.10p | 431081 |
18/06/2019 | 2.10p | 2.18p | 2.03p | 2.07p | 1211106 |
17/06/2019 | 2.10p | 2.15p | 2.00p | 2.10p | 977292 |
14/06/2019 | 1.95p | 2.14p | 1.95p | 2.10p | 4188787 |
13/06/2019 | 1.95p | 2.04p | 1.92p | 1.95p | 890097 |
12/06/2019 | 1.93p | 2.00p | 1.91p | 1.93p | 459252 |
11/06/2019 | 1.93p | 1.99p | 1.92p | 1.93p | 407166 |
10/06/2019 | 2.00p | 2.03p | 1.87p | 1.93p | 3856832 |
07/06/2019 | 2.08p | 2.08p | 1.95p | 2.00p | 1641634 |
06/06/2019 | 2.13p | 2.23p | 2.00p | 2.08p | 3399461 |
05/06/2019 | 1.93p | 2.19p | 1.93p | 2.05p | 4962833 |
04/06/2019 | 1.93p | 1.94p | 1.88p | 1.93p | 535337 |
03/06/2019 | 1.93p | 1.95p | 1.88p | 1.90p | 1148331 |
31/05/2019 | 1.90p | 1.97p | 1.88p | 1.93p | 968779 |
30/05/2019 | 1.90p | 2.00p | 1.83p | 1.90p | 741412 |
29/05/2019 | 1.90p | 1.93p | 1.88p | 1.90p | 150000 |
28/05/2019 | 1.93p | 2.00p | 1.86p | 1.90p | 689386 |
24/05/2019 | 1.93p | 1.93p | 1.92p | 1.93p | 337239 |
23/05/2019 | 1.95p | 1.95p | 1.86p | 1.93p | 367200 |
22/05/2019 | 1.95p | 1.97p | 1.90p | 1.95p | 580239 |
21/05/2019 | 1.95p | 1.98p | 1.92p | 1.95p | 1145832 |
20/05/2019 | 2.05p | 2.08p | 1.91p | 1.95p | 3074227 |
17/05/2019 | 2.00p | 2.10p | 1.98p | 2.03p | 1551987 |
16/05/2019 | 1.95p | 2.03p | 1.95p | 2.00p | 1402509 |
15/05/2019 | 1.98p | 1.98p | 1.93p | 1.95p | 203199 |
14/05/2019 | 1.95p | 2.04p | 1.91p | 1.98p | 1818434 |
13/05/2019 | 1.88p | 1.90p | 1.88p | 1.90p | 200000 |
10/05/2019 | 1.88p | 1.95p | 1.87p | 1.88p | 284279 |
09/05/2019 | 1.88p | 1.95p | 1.85p | 1.88p | 940112 |
08/05/2019 | 1.85p | 1.94p | 1.83p | 1.90p | 1061185 |
07/05/2019 | 1.88p | 1.89p | 1.77p | 1.85p | 915811 |
03/05/2019 | 1.90p | 1.92p | 1.82p | 1.85p | 513969 |
02/05/2019 | 1.93p | 1.93p | 1.82p | 1.90p | 364902 |
01/05/2019 | 1.88p | 1.95p | 1.83p | 1.93p | 705418 |
30/04/2019 | 1.88p | 1.90p | 1.81p | 1.88p | 813983 |
29/04/2019 | 1.85p | 1.88p | 1.81p | 1.88p | 853815 |
26/04/2019 | 1.80p | 1.90p | 1.80p | 1.85p | 1669339 |
25/04/2019 | 1.80p | 1.80p | 1.75p | 1.80p | 16820 |
24/04/2019 | 1.83p | 1.83p | 1.77p | 1.80p | 1047274 |
23/04/2019 | 1.88p | 1.88p | 1.83p | 1.83p | 557036 |
18/04/2019 | 1.90p | 1.95p | 1.83p | 1.88p | 403746 |
17/04/2019 | 1.90p | 1.95p | 1.85p | 1.90p | 1226734 |
16/04/2019 | 1.95p | 1.98p | 1.89p | 1.90p | 958169 |
15/04/2019 | 1.83p | 1.95p | 1.80p | 1.88p | 1265833 |
12/04/2019 | 1.83p | 1.88p | 1.83p | 1.83p | 315436 |
11/04/2019 | 1.83p | 1.87p | 1.78p | 1.83p | 1169125 |
10/04/2019 | 1.83p | 1.84p | 1.80p | 1.83p | 1195502 |
09/04/2019 | 1.85p | 1.85p | 1.71p | 1.83p | 1204573 |
08/04/2019 | 1.85p | 1.87p | 1.80p | 1.85p | 1871539 |
05/04/2019 | 1.85p | 1.86p | 1.80p | 1.85p | 1163104 |
04/04/2019 | 1.88p | 1.88p | 1.80p | 1.85p | 520000 |
03/04/2019 | 1.88p | 1.91p | 1.83p | 1.88p | 501348 |
02/04/2019 | 1.88p | 1.89p | 1.80p | 1.88p | 1011653 |
01/04/2019 | 1.88p | 1.90p | 1.80p | 1.88p | 235149 |
29/03/2019 | 1.78p | 1.93p | 1.78p | 1.88p | 3043297 |
28/03/2019 | 1.75p | 1.78p | 1.75p | 1.78p | 105000 |
27/03/2019 | 1.70p | 1.78p | 1.70p | 1.75p | 1329980 |
26/03/2019 | 1.73p | 1.75p | 1.68p | 1.70p | 1087866 |
25/03/2019 | 1.73p | 1.79p | 1.67p | 1.73p | 779908 |
22/03/2019 | 1.80p | 1.81p | 1.65p | 1.73p | 1770160 |
21/03/2019 | 1.80p | 1.83p | 1.79p | 1.80p | 1001081 |
20/03/2019 | 1.73p | 1.80p | 1.68p | 1.80p | 2494004 |
19/03/2019 | 1.83p | 1.83p | 1.66p | 1.73p | 920778 |
18/03/2019 | 1.83p | 1.87p | 1.75p | 1.83p | 1158825 |
15/03/2019 | 1.88p | 1.88p | 1.75p | 1.83p | 729298 |
14/03/2019 | 1.88p | 1.91p | 1.82p | 1.88p | 1279279 |
13/03/2019 | 1.88p | 1.90p | 1.85p | 1.88p | 844671 |
12/03/2019 | 1.90p | 1.97p | 1.83p | 1.88p | 2460271 |
11/03/2019 | 1.83p | 1.90p | 1.80p | 1.83p | 1957345 |
08/03/2019 | 1.83p | 1.89p | 1.80p | 1.83p | 725745 |
07/03/2019 | 1.85p | 1.87p | 1.79p | 1.83p | 928657 |
06/03/2019 | 1.85p | 1.90p | 1.78p | 1.85p | 1030822 |
05/03/2019 | 1.88p | 1.92p | 1.82p | 1.85p | 1567336 |
04/03/2019 | 1.88p | 1.95p | 1.84p | 1.88p | 1764304 |
01/03/2019 | 1.95p | 1.95p | 1.82p | 1.88p | 3816327 |
28/02/2019 | 1.98p | 2.02p | 1.92p | 1.95p | 2356116 |
27/02/2019 | 1.98p | 2.02p | 1.96p | 1.98p | 232805 |
26/02/2019 | 1.98p | 2.08p | 1.94p | 1.98p | 2661096 |
25/02/2019 | 1.98p | 2.05p | 1.92p | 1.98p | 2981834 |
22/02/2019 | 1.95p | 2.03p | 1.92p | 1.98p | 2745936 |
21/02/2019 | 1.93p | 1.97p | 1.92p | 1.95p | 2016902 |
20/02/2019 | 1.95p | 1.95p | 1.87p | 1.93p | 582311 |
19/02/2019 | 1.98p | 1.98p | 1.91p | 1.95p | 1001240 |
18/02/2019 | 1.85p | 1.98p | 1.85p | 1.95p | 2335229 |
15/02/2019 | 1.88p | 1.90p | 1.82p | 1.85p | 1588496 |
14/02/2019 | 1.88p | 1.92p | 1.83p | 1.88p | 177173 |
13/02/2019 | 1.88p | 1.92p | 1.80p | 1.88p | 3708931 |
12/02/2019 | 1.93p | 2.08p | 1.86p | 1.88p | 6591936 |
11/02/2019 | 1.88p | 1.93p | 1.83p | 1.85p | 1148147 |
08/02/2019 | 1.90p | 1.93p | 1.83p | 1.88p | 1714209 |
07/02/2019 | 1.98p | 1.98p | 1.83p | 1.90p | 4611613 |
06/02/2019 | 1.90p | 2.03p | 1.87p | 1.98p | 3179099 |
05/02/2019 | 1.85p | 1.94p | 1.85p | 1.90p | 2114436 |
04/02/2019 | 1.80p | 1.88p | 1.78p | 1.85p | 735178 |
01/02/2019 | 1.75p | 1.84p | 1.73p | 1.80p | 1599785 |
31/01/2019 | 1.73p | 1.79p | 1.65p | 1.75p | 3554130 |
30/01/2019 | 1.85p | 1.85p | 1.71p | 1.73p | 1506937 |
29/01/2019 | 1.85p | 1.85p | 1.80p | 1.85p | 20000 |
28/01/2019 | 1.88p | 1.88p | 1.80p | 1.85p | 573923 |
25/01/2019 | 1.88p | 1.89p | 1.80p | 1.88p | 728338 |
24/01/2019 | 1.93p | 1.93p | 1.80p | 1.82p | 3981582 |
23/01/2019 | 1.85p | 1.99p | 1.85p | 1.93p | 4621268 |
22/01/2019 | 1.75p | 1.90p | 1.71p | 1.85p | 3246879 |
21/01/2019 | 1.85p | 1.88p | 1.75p | 1.80p | 2941296 |
18/01/2019 | 1.70p | 1.78p | 1.69p | 1.70p | 2964899 |
17/01/2019 | 1.65p | 1.75p | 1.63p | 1.70p | 4882534 |
16/01/2019 | 1.63p | 1.65p | 1.58p | 1.65p | 645531 |
15/01/2019 | 1.63p | 1.70p | 1.60p | 1.63p | 2574478 |
14/01/2019 | 1.65p | 1.74p | 1.55p | 1.63p | 6156423 |
11/01/2019 | 1.58p | 1.60p | 1.58p | 1.58p | 260000 |
10/01/2019 | 1.58p | 1.61p | 1.52p | 1.58p | 752020 |
09/01/2019 | 1.58p | 1.61p | 1.53p | 1.58p | 1157401 |
08/01/2019 | 1.58p | 1.61p | 1.53p | 1.58p | 141556 |
07/01/2019 | 1.58p | 1.62p | 1.53p | 1.58p | 816882 |
04/01/2019 | 1.58p | 1.60p | 1.54p | 1.60p | 883045 |
03/01/2019 | 1.50p | 1.64p | 1.47p | 1.58p | 2446774 |
02/01/2019 | 1.53p | 1.57p | 1.45p | 1.50p | 1866100 |
31/12/2018 | 1.53p | 1.58p | 1.48p | 1.53p | 425785 |
28/12/2018 | 1.60p | 1.60p | 1.52p | 1.55p | 550000 |
27/12/2018 | 1.50p | 1.65p | 1.50p | 1.60p | 2060838 |
24/12/2018 | 1.53p | 1.53p | 1.46p | 1.50p | 724661 |
21/12/2018 | 1.58p | 1.58p | 1.46p | 1.53p | 1055093 |
20/12/2018 | 1.58p | 1.58p | 1.50p | 1.58p | 1599999 |
19/12/2018 | 1.58p | 1.61p | 1.51p | 1.58p | 780015 |
18/12/2018 | 1.55p | 1.62p | 1.53p | 1.58p | 990614 |
17/12/2018 | 1.55p | 1.60p | 1.53p | 1.55p | 2129317 |
14/12/2018 | 1.55p | 1.58p | 1.52p | 1.55p | 620033 |
13/12/2018 | 1.58p | 1.61p | 1.53p | 1.55p | 1813460 |
12/12/2018 | 1.53p | 1.65p | 1.48p | 1.58p | 3816519 |
11/12/2018 | 1.50p | 1.54p | 1.45p | 1.50p | 492368 |
10/12/2018 | 1.43p | 1.58p | 1.43p | 1.50p | 3332780 |
07/12/2018 | 1.43p | 1.48p | 1.41p | 1.43p | 1105115 |
06/12/2018 | 1.43p | 1.48p | 1.40p | 1.43p | 622759 |
05/12/2018 | 1.50p | 1.50p | 1.39p | 1.43p | 2989779 |
04/12/2018 | 1.50p | 1.52p | 1.47p | 1.50p | 1246333 |
03/12/2018 | 1.43p | 1.54p | 1.43p | 1.50p | 2525295 |
30/11/2018 | 1.48p | 1.52p | 1.36p | 1.43p | 3584877 |
29/11/2018 | 1.45p | 1.53p | 1.40p | 1.48p | 5008710 |
28/11/2018 | 1.43p | 1.43p | 1.36p | 1.40p | 2613560 |
27/11/2018 | 1.25p | 1.45p | 1.25p | 1.43p | 4613986 |
26/11/2018 | 1.25p | 1.27p | 1.25p | 1.25p | 425000 |
23/11/2018 | 1.25p | 1.28p | 1.22p | 1.25p | 1593330 |
22/11/2018 | 1.30p | 1.30p | 1.25p | 1.28p | 995798 |
21/11/2018 | 1.30p | 1.30p | 1.26p | 1.30p | 505000 |
20/11/2018 | 1.25p | 1.30p | 1.25p | 1.30p | 2644400 |
19/11/2018 | 1.30p | 1.30p | 1.25p | 1.25p | 4570727 |
16/11/2018 | 1.33p | 1.35p | 1.27p | 1.30p | 690960 |
15/11/2018 | 1.35p | 1.35p | 1.30p | 1.33p | 2059569 |
14/11/2018 | 1.35p | 1.37p | 1.33p | 1.35p | 2293018 |
13/11/2018 | 1.30p | 1.37p | 1.30p | 1.35p | 2176140 |
12/11/2018 | 1.38p | 1.38p | 1.28p | 1.30p | 5022623 |
09/11/2018 | 1.33p | 1.40p | 1.27p | 1.33p | 443771 |
08/11/2018 | 1.33p | 1.34p | 1.27p | 1.33p | 444293 |
07/11/2018 | 1.33p | 1.37p | 1.27p | 1.33p | 1635555 |
06/11/2018 | 1.33p | 1.37p | 1.29p | 1.33p | 488672 |
05/11/2018 | 1.33p | 1.38p | 1.27p | 1.33p | 695916 |
02/11/2018 | 1.30p | 1.33p | 1.27p | 1.30p | 1559828 |
01/11/2018 | 1.30p | 1.32p | 1.27p | 1.30p | 1078844 |
31/10/2018 | 1.30p | 1.33p | 1.29p | 1.30p | 908921 |
30/10/2018 | 1.30p | 1.33p | 1.29p | 1.30p | 1857383 |
29/10/2018 | 1.30p | 1.32p | 1.28p | 1.30p | 1252888 |
26/10/2018 | 1.30p | 1.31p | 1.27p | 1.30p | 421146 |
25/10/2018 | 1.30p | 1.32p | 1.26p | 1.30p | 1698190 |
24/10/2018 | 1.30p | 1.32p | 1.25p | 1.30p | 635007 |
23/10/2018 | 1.33p | 1.33p | 1.22p | 1.30p | 963269 |
22/10/2018 | 1.35p | 1.35p | 1.27p | 1.33p | 585660 |
19/10/2018 | 1.38p | 1.39p | 1.32p | 1.35p | 1226620 |
18/10/2018 | 1.40p | 1.49p | 1.39p | 1.40p | 5112751 |
17/10/2018 | 1.35p | 1.49p | 1.30p | 1.40p | 9547199 |
16/10/2018 | 1.23p | 1.33p | 1.20p | 1.28p | 2123272 |
15/10/2018 | 1.20p | 1.24p | 1.17p | 1.23p | 2967762 |
12/10/2018 | 1.18p | 1.19p | 1.11p | 1.15p | 1221513 |
11/10/2018 | 1.18p | 1.19p | 1.15p | 1.18p | 860067 |
10/10/2018 | 1.23p | 1.23p | 1.15p | 1.18p | 811436 |
09/10/2018 | 1.20p | 1.23p | 1.17p | 1.23p | 423160 |
08/10/2018 | 1.23p | 1.23p | 1.16p | 1.20p | 2593973 |
05/10/2018 | 1.23p | 1.24p | 1.18p | 1.23p | 1502156 |
04/10/2018 | 1.25p | 1.25p | 1.20p | 1.23p | 1793526 |
03/10/2018 | 1.13p | 1.25p | 1.10p | 1.25p | 3183324 |
02/10/2018 | 1.18p | 1.18p | 1.11p | 1.13p | 3845176 |
01/10/2018 | 1.25p | 1.25p | 1.16p | 1.18p | 4234439 |
28/09/2018 | 1.30p | 1.30p | 1.20p | 1.25p | 6984215 |
*Close Price adjusted for both dividends and splits