Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2019 | 2.45p | 2.70p | 2.45p | 2.55p | 185102 |
20/06/2019 | 2.35p | 2.50p | 2.25p | 2.35p | 256051 |
19/06/2019 | 2.35p | 2.35p | 2.23p | 2.35p | 8121 |
18/06/2019 | 2.20p | 2.45p | 2.20p | 2.35p | 589964 |
17/06/2019 | 2.20p | 2.30p | 2.20p | 2.20p | 17391 |
14/06/2019 | 2.15p | 2.30p | 2.13p | 2.20p | 1010759 |
13/06/2019 | 2.15p | 2.15p | 2.10p | 2.15p | 65001 |
12/06/2019 | 2.20p | 2.20p | 2.08p | 2.15p | 247527 |
11/06/2019 | 2.25p | 2.25p | 2.11p | 2.20p | 343000 |
10/06/2019 | 2.25p | 2.25p | 2.16p | 2.25p | 51389 |
07/06/2019 | 2.25p | 2.26p | 2.15p | 2.25p | 145975 |
06/06/2019 | 2.20p | 2.26p | 2.12p | 2.25p | 180562 |
05/06/2019 | 2.20p | 2.26p | 2.13p | 2.20p | 142288 |
04/06/2019 | 2.15p | 2.20p | 2.10p | 2.20p | 677010 |
03/06/2019 | 2.15p | 2.15p | 2.10p | 2.15p | 304250 |
31/05/2019 | 2.30p | 2.30p | 2.13p | 2.15p | 910360 |
30/05/2019 | 2.40p | 2.40p | 2.36p | 2.40p | 44666 |
29/05/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 75000 |
28/05/2019 | 2.45p | 2.45p | 2.30p | 2.40p | 308850 |
24/05/2019 | 2.40p | 2.50p | 2.33p | 2.35p | 809030 |
23/05/2019 | 2.65p | 2.65p | 2.50p | 2.60p | 120476 |
22/05/2019 | 2.65p | 2.65p | 2.53p | 2.65p | 51115 |
21/05/2019 | 2.70p | 2.70p | 2.53p | 2.65p | 155527 |
20/05/2019 | 2.70p | 2.75p | 2.60p | 2.70p | 321175 |
17/05/2019 | 2.75p | 2.75p | 2.60p | 2.70p | 94355 |
16/05/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
15/05/2019 | 2.75p | 2.75p | 2.70p | 2.75p | 25040 |
14/05/2019 | 2.75p | 2.80p | 2.70p | 2.75p | 200123 |
13/05/2019 | 2.75p | 2.79p | 2.73p | 2.75p | 18791 |
10/05/2019 | 2.80p | 2.85p | 2.71p | 2.75p | 456927 |
09/05/2019 | 2.80p | 2.80p | 2.73p | 2.80p | 52218 |
08/05/2019 | 2.80p | 2.90p | 2.80p | 2.80p | 691 |
07/05/2019 | 2.80p | 2.80p | 2.73p | 2.80p | 51000 |
03/05/2019 | 2.80p | 2.90p | 2.72p | 2.80p | 34114 |
02/05/2019 | 2.85p | 2.90p | 2.72p | 2.80p | 142100 |
01/05/2019 | 2.85p | 3.00p | 2.71p | 2.85p | 393647 |
30/04/2019 | 3.05p | 3.05p | 2.80p | 2.85p | 364020 |
29/04/2019 | 3.20p | 3.21p | 3.00p | 3.05p | 552889 |
26/04/2019 | 3.00p | 3.40p | 2.90p | 3.20p | 479858 |
25/04/2019 | 3.00p | 3.00p | 2.90p | 3.00p | 53500 |
24/04/2019 | 3.05p | 3.05p | 3.00p | 3.00p | 12224 |
23/04/2019 | 3.05p | 3.10p | 3.02p | 3.05p | 38410 |
18/04/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
17/04/2019 | 3.05p | 3.10p | 3.05p | 3.05p | 14888 |
16/04/2019 | 3.05p | 3.08p | 3.00p | 3.05p | 380744 |
15/04/2019 | 3.05p | 3.05p | 3.00p | 3.05p | 6334 |
12/04/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
11/04/2019 | 3.05p | 3.05p | 3.00p | 3.05p | 3600 |
10/04/2019 | 3.05p | 3.10p | 3.00p | 3.05p | 9977 |
09/04/2019 | 3.10p | 3.13p | 3.00p | 3.05p | 227309 |
08/04/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 31883 |
05/04/2019 | 3.05p | 3.15p | 3.00p | 3.10p | 205129 |
04/04/2019 | 3.10p | 3.10p | 3.00p | 3.05p | 83163 |
03/04/2019 | 3.15p | 3.15p | 3.00p | 3.10p | 271256 |
02/04/2019 | 3.15p | 3.16p | 3.10p | 3.15p | 155465 |
01/04/2019 | 3.15p | 3.18p | 3.10p | 3.15p | 94110 |
29/03/2019 | 3.20p | 3.20p | 3.10p | 3.15p | 31921 |
28/03/2019 | 3.20p | 3.20p | 3.13p | 3.20p | 163109 |
27/03/2019 | 3.20p | 3.20p | 3.13p | 3.20p | 103492 |
26/03/2019 | 3.20p | 3.29p | 3.13p | 3.20p | 69184 |
25/03/2019 | 3.20p | 3.29p | 3.13p | 3.20p | 177403 |
22/03/2019 | 3.20p | 3.29p | 3.15p | 3.20p | 456895 |
21/03/2019 | 3.15p | 3.29p | 3.15p | 3.20p | 257398 |
20/03/2019 | 3.35p | 3.36p | 3.10p | 3.15p | 279339 |
19/03/2019 | 3.35p | 3.38p | 3.20p | 3.35p | 124340 |
18/03/2019 | 3.40p | 3.40p | 3.30p | 3.35p | 50000 |
15/03/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 208416 |
14/03/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 94330 |
13/03/2019 | 3.60p | 3.60p | 3.30p | 3.40p | 113397 |
12/03/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 7350 |
11/03/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 21715 |
08/03/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 20000 |
07/03/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 10000 |
06/03/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 200000 |
05/03/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 9174 |
04/03/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 27486 |
01/03/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 21545 |
28/02/2019 | 3.60p | 3.65p | 3.55p | 3.60p | 134490 |
27/02/2019 | 3.65p | 3.70p | 3.54p | 3.60p | 180324 |
26/02/2019 | 3.65p | 3.74p | 3.60p | 3.65p | 395000 |
25/02/2019 | 3.85p | 3.95p | 3.50p | 3.65p | 1278198 |
22/02/2019 | 3.65p | 4.17p | 3.60p | 4.05p | 600208 |
21/02/2019 | 3.40p | 3.80p | 3.30p | 3.65p | 411119 |
20/02/2019 | 3.40p | 3.45p | 3.32p | 3.40p | 157023 |
19/02/2019 | 3.40p | 3.40p | 3.31p | 3.40p | 40000 |
18/02/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 62874 |
15/02/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 36012 |
14/02/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 3451 |
13/02/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 10862 |
12/02/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 28457 |
11/02/2019 | 3.40p | 3.45p | 3.30p | 3.40p | 29635 |
08/02/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
07/02/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
06/02/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 38215 |
05/02/2019 | 3.40p | 3.50p | 3.36p | 3.40p | 233444 |
04/02/2019 | 3.40p | 3.50p | 3.31p | 3.45p | 497002 |
01/02/2019 | 3.60p | 3.65p | 3.50p | 3.60p | 197344 |
31/01/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 70748 |
30/01/2019 | 3.55p | 3.60p | 3.55p | 3.60p | 120625 |
29/01/2019 | 3.60p | 3.60p | 3.50p | 3.55p | 15963 |
28/01/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 40568 |
25/01/2019 | 3.60p | 3.68p | 3.50p | 3.60p | 8363 |
24/01/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
23/01/2019 | 3.60p | 3.70p | 3.60p | 3.60p | 13513 |
22/01/2019 | 3.65p | 3.68p | 3.50p | 3.60p | 517138 |
21/01/2019 | 3.65p | 3.75p | 3.55p | 3.65p | 52568 |
18/01/2019 | 3.65p | 3.75p | 3.65p | 3.65p | 15733 |
17/01/2019 | 3.65p | 3.65p | 3.55p | 3.65p | 20000 |
16/01/2019 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
15/01/2019 | 3.75p | 3.77p | 3.60p | 3.65p | 85291 |
14/01/2019 | 3.75p | 3.75p | 3.60p | 3.75p | 37000 |
11/01/2019 | 3.80p | 3.90p | 3.75p | 3.75p | 9730 |
10/01/2019 | 3.80p | 3.90p | 3.60p | 3.80p | 289119 |
09/01/2019 | 3.80p | 3.80p | 3.60p | 3.80p | 3500 |
08/01/2019 | 3.80p | 3.85p | 3.80p | 3.80p | 6550 |
07/01/2019 | 3.80p | 3.85p | 3.60p | 3.80p | 63531 |
04/01/2019 | 3.60p | 3.80p | 3.60p | 3.80p | 409924 |
03/01/2019 | 3.60p | 3.70p | 3.53p | 3.60p | 180427 |
02/01/2019 | 3.70p | 3.75p | 3.50p | 3.60p | 251775 |
31/12/2018 | 3.70p | 3.75p | 3.70p | 3.70p | 25000 |
28/12/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
27/12/2018 | 3.70p | 3.70p | 3.53p | 3.70p | 19355 |
24/12/2018 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
21/12/2018 | 4.00p | 4.10p | 3.70p | 3.70p | 303382 |
20/12/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
19/12/2018 | 4.10p | 4.10p | 4.00p | 4.00p | 75000 |
18/12/2018 | 3.30p | 4.30p | 3.30p | 4.10p | 227203 |
17/12/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 20000 |
14/12/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 36998 |
13/12/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 742 |
12/12/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 2500 |
11/12/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
10/12/2018 | 3.30p | 3.40p | 3.30p | 3.40p | 20000 |
07/12/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
06/12/2018 | 3.45p | 3.45p | 3.30p | 3.40p | 73931 |
05/12/2018 | 3.60p | 3.60p | 3.45p | 3.45p | 139827 |
04/12/2018 | 3.60p | 3.60p | 3.50p | 3.60p | 186714 |
03/12/2018 | 3.55p | 3.70p | 3.50p | 3.60p | 259007 |
30/11/2018 | 3.55p | 3.60p | 3.55p | 3.55p | 100000 |
29/11/2018 | 3.55p | 3.60p | 3.50p | 3.55p | 303724 |
28/11/2018 | 3.55p | 3.55p | 3.50p | 3.55p | 12 |
27/11/2018 | 3.60p | 3.60p | 3.50p | 3.55p | 25000 |
26/11/2018 | 3.60p | 3.68p | 3.53p | 3.60p | 81968 |
23/11/2018 | 3.65p | 3.80p | 3.60p | 3.60p | 20000 |
22/11/2018 | 3.75p | 4.00p | 3.65p | 3.65p | 44752 |
21/11/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
20/11/2018 | 3.65p | 3.88p | 3.65p | 3.75p | 255600 |
19/11/2018 | 3.85p | 3.85p | 3.52p | 3.65p | 84212 |
16/11/2018 | 3.85p | 3.85p | 3.75p | 3.85p | 12024 |
15/11/2018 | 3.85p | 3.88p | 3.85p | 3.85p | 10515 |
14/11/2018 | 3.85p | 3.85p | 3.70p | 3.85p | 88474 |
13/11/2018 | 3.85p | 3.85p | 3.75p | 3.85p | 30000 |
12/11/2018 | 3.85p | 3.88p | 3.85p | 3.85p | 20000 |
09/11/2018 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
08/11/2018 | 3.90p | 3.90p | 3.75p | 3.85p | 102293 |
07/11/2018 | 3.90p | 3.90p | 3.70p | 3.90p | 9369 |
06/11/2018 | 4.05p | 4.18p | 3.70p | 3.90p | 289488 |
05/11/2018 | 3.55p | 4.20p | 3.55p | 4.05p | 533739 |
02/11/2018 | 3.75p | 3.80p | 2.80p | 3.55p | 1080533 |
01/11/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
31/10/2018 | 4.35p | 4.45p | 4.35p | 4.45p | 149618 |
30/10/2018 | 4.45p | 4.45p | 4.25p | 4.35p | 90740 |
29/10/2018 | 4.65p | 4.90p | 4.45p | 4.45p | 32109 |
26/10/2018 | 4.65p | 4.65p | 4.45p | 4.65p | 16672 |
25/10/2018 | 4.65p | 4.65p | 4.45p | 4.65p | 30297 |
24/10/2018 | 4.75p | 4.75p | 4.45p | 4.65p | 143370 |
23/10/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 9628 |
22/10/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
19/10/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
18/10/2018 | 4.75p | 4.80p | 4.51p | 4.75p | 118512 |
17/10/2018 | 4.75p | 4.80p | 4.75p | 4.75p | 15175 |
16/10/2018 | 4.75p | 4.78p | 4.50p | 4.75p | 141653 |
15/10/2018 | 4.75p | 4.80p | 4.50p | 4.75p | 58717 |
12/10/2018 | 4.75p | 4.80p | 4.50p | 4.75p | 93793 |
11/10/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 28000 |
10/10/2018 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
09/10/2018 | 5.15p | 5.15p | 4.85p | 4.85p | 351864 |
08/10/2018 | 5.15p | 5.20p | 4.94p | 5.15p | 56729 |
05/10/2018 | 5.15p | 5.20p | 4.94p | 5.15p | 19519 |
04/10/2018 | 5.15p | 5.20p | 5.15p | 5.15p | 1923 |
03/10/2018 | 5.15p | 5.20p | 4.94p | 5.15p | 33258 |
02/10/2018 | 5.15p | 5.20p | 4.94p | 5.15p | 26558 |
01/10/2018 | 5.15p | 5.30p | 4.94p | 5.15p | 72396 |
28/09/2018 | 5.15p | 5.40p | 5.15p | 5.15p | 21947 |
27/09/2018 | 4.95p | 5.15p | 4.92p | 5.15p | 227207 |
26/09/2018 | 5.50p | 5.50p | 4.90p | 4.95p | 453685 |
25/09/2018 | 5.50p | 5.55p | 5.50p | 5.50p | 810 |
24/09/2018 | 5.50p | 5.50p | 5.28p | 5.50p | 2472 |
21/09/2018 | 5.50p | 5.50p | 5.30p | 5.50p | 76072 |
20/09/2018 | 5.50p | 5.69p | 5.28p | 5.50p | 76977 |
19/09/2018 | 5.50p | 5.50p | 5.28p | 5.50p | 2500 |
18/09/2018 | 5.50p | 5.75p | 5.30p | 5.50p | 84274 |
17/09/2018 | 5.50p | 5.50p | 5.31p | 5.50p | 20000 |
14/09/2018 | 5.50p | 5.75p | 5.50p | 5.50p | 20 |
13/09/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
12/09/2018 | 5.50p | 5.50p | 5.35p | 5.50p | 27901 |
11/09/2018 | 5.50p | 5.50p | 5.35p | 5.50p | 14000 |
10/09/2018 | 5.50p | 5.50p | 5.35p | 5.50p | 188 |
07/09/2018 | 5.50p | 5.50p | 5.35p | 5.50p | 25000 |
06/09/2018 | 5.50p | 5.75p | 5.50p | 5.50p | 93392 |
*Close Price adjusted for both dividends and splits