Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/03/2017 | 5.88p | 5.88p | 5.33p | 5.75p | 268075 |
20/03/2017 | 6.25p | 6.25p | 5.50p | 5.88p | 132079 |
17/03/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
16/03/2017 | 6.50p | 6.50p | 6.00p | 6.25p | 39756 |
15/03/2017 | 6.75p | 6.75p | 6.10p | 6.50p | 29491 |
14/03/2017 | 6.88p | 6.88p | 6.75p | 6.75p | 0 |
13/03/2017 | 6.88p | 7.09p | 6.59p | 6.88p | 33838 |
10/03/2017 | 6.88p | 6.88p | 6.50p | 6.88p | 0 |
09/03/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
08/03/2017 | 6.88p | 6.88p | 6.38p | 6.88p | 43392 |
07/03/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
06/03/2017 | 7.25p | 7.38p | 6.55p | 6.88p | 78216 |
03/03/2017 | 6.88p | 7.80p | 6.88p | 7.25p | 163403 |
02/03/2017 | 6.88p | 7.09p | 6.60p | 6.88p | 82817 |
01/03/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
28/02/2017 | 6.88p | 6.88p | 6.60p | 6.88p | 19212 |
27/02/2017 | 6.88p | 7.14p | 6.88p | 6.88p | 4096 |
24/02/2017 | 7.25p | 7.25p | 6.50p | 6.88p | 165042 |
23/02/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 1000 |
22/02/2017 | 7.25p | 7.25p | 6.75p | 7.25p | 16593 |
21/02/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
20/02/2017 | 7.25p | 7.30p | 7.25p | 7.25p | 6833 |
17/02/2017 | 7.38p | 7.38p | 7.00p | 7.25p | 25290 |
16/02/2017 | 6.38p | 7.75p | 6.38p | 7.38p | 195967 |
15/02/2017 | 6.38p | 6.75p | 6.15p | 6.38p | 57208 |
14/02/2017 | 6.25p | 6.50p | 6.25p | 6.38p | 40000 |
13/02/2017 | 6.25p | 6.50p | 6.25p | 6.25p | 18650 |
10/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
09/02/2017 | 6.50p | 6.50p | 6.00p | 6.25p | 94167 |
08/02/2017 | 6.38p | 6.75p | 6.38p | 6.50p | 73350 |
07/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
06/02/2017 | 6.38p | 6.50p | 6.32p | 6.38p | 8775 |
03/02/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
02/02/2017 | 6.50p | 6.50p | 6.32p | 6.38p | 28000 |
01/02/2017 | 6.75p | 6.83p | 6.50p | 6.50p | 92596 |
31/01/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
30/01/2017 | 6.63p | 6.75p | 6.50p | 6.75p | 13 |
27/01/2017 | 6.63p | 6.63p | 6.50p | 6.63p | 3000 |
26/01/2017 | 6.50p | 6.83p | 6.50p | 6.63p | 10023 |
25/01/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
24/01/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
23/01/2017 | 6.38p | 6.75p | 6.38p | 6.50p | 89030 |
20/01/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
19/01/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
18/01/2017 | 6.25p | 6.50p | 6.24p | 6.38p | 60000 |
17/01/2017 | 6.50p | 6.50p | 5.76p | 6.25p | 11118 |
16/01/2017 | 6.50p | 6.53p | 6.50p | 6.50p | 26922 |
13/01/2017 | 6.50p | 6.50p | 6.30p | 6.50p | 2062 |
12/01/2017 | 6.50p | 6.58p | 6.25p | 6.50p | 19332 |
11/01/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
10/01/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
09/01/2017 | 6.63p | 6.63p | 6.27p | 6.50p | 50717 |
06/01/2017 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
05/01/2017 | 6.63p | 6.64p | 6.63p | 6.63p | 8040 |
04/01/2017 | 6.63p | 6.70p | 6.34p | 6.63p | 12512 |
03/01/2017 | 6.88p | 7.00p | 6.10p | 6.63p | 202857 |
30/12/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
29/12/2016 | 6.88p | 6.88p | 6.50p | 6.88p | 14442 |
28/12/2016 | 7.13p | 7.25p | 6.50p | 6.88p | 195291 |
23/12/2016 | 7.13p | 7.74p | 6.80p | 7.13p | 125578 |
22/12/2016 | 7.13p | 7.25p | 6.84p | 7.13p | 7481 |
21/12/2016 | 7.25p | 7.34p | 7.13p | 7.13p | 25000 |
20/12/2016 | 7.88p | 7.88p | 7.00p | 7.25p | 65485 |
19/12/2016 | 7.88p | 8.16p | 7.88p | 7.88p | 2000 |
16/12/2016 | 6.75p | 8.75p | 6.75p | 7.88p | 299386 |
15/12/2016 | 7.00p | 7.19p | 6.75p | 6.75p | 5481 |
14/12/2016 | 6.00p | 7.19p | 6.00p | 7.00p | 127691 |
13/12/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
12/12/2016 | 6.13p | 6.34p | 5.95p | 6.00p | 45516 |
09/12/2016 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
08/12/2016 | 6.13p | 6.41p | 6.13p | 6.13p | 25000 |
07/12/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
06/12/2016 | 6.50p | 6.50p | 6.00p | 6.13p | 83787 |
05/12/2016 | 6.63p | 6.63p | 6.15p | 6.50p | 32010 |
02/12/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
01/12/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
30/11/2016 | 6.63p | 6.91p | 6.25p | 6.63p | 163768 |
29/11/2016 | 6.13p | 7.00p | 6.13p | 6.63p | 63314 |
28/11/2016 | 6.00p | 6.41p | 6.00p | 6.13p | 91697 |
25/11/2016 | 5.88p | 6.50p | 5.88p | 6.00p | 111895 |
24/11/2016 | 5.00p | 6.45p | 5.00p | 5.88p | 200462 |
23/11/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 1198 |
22/11/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
21/11/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
18/11/2016 | 5.00p | 5.45p | 4.75p | 5.00p | 253581 |
17/11/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
16/11/2016 | 4.88p | 5.16p | 4.88p | 5.00p | 27677 |
15/11/2016 | 5.63p | 5.63p | 4.64p | 4.88p | 94013 |
14/11/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
11/11/2016 | 5.63p | 5.75p | 5.63p | 5.63p | 9305 |
10/11/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
09/11/2016 | 4.63p | 6.00p | 4.63p | 5.63p | 155353 |
08/11/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
07/11/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
04/11/2016 | 4.13p | 4.85p | 4.13p | 4.63p | 167118 |
03/11/2016 | 4.38p | 4.41p | 3.95p | 4.13p | 268187 |
02/11/2016 | 4.38p | 4.75p | 4.29p | 4.38p | 74021 |
01/11/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
31/10/2016 | 4.50p | 4.75p | 4.00p | 4.38p | 53485 |
28/10/2016 | 4.38p | 4.75p | 4.38p | 4.50p | 25000 |
27/10/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
26/10/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
25/10/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
24/10/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
21/10/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 15446 |
20/10/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
19/10/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
18/10/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
17/10/2016 | 4.38p | 4.75p | 4.00p | 4.38p | 20806 |
14/10/2016 | 4.50p | 4.50p | 4.22p | 4.38p | 42150 |
13/10/2016 | 3.88p | 4.50p | 3.88p | 4.50p | 136721 |
12/10/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 50000 |
11/10/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 3735 |
10/10/2016 | 3.88p | 4.25p | 3.88p | 3.88p | 50000 |
07/10/2016 | 3.88p | 4.16p | 3.81p | 3.88p | 56327 |
06/10/2016 | 3.88p | 4.16p | 3.88p | 3.88p | 1732 |
05/10/2016 | 3.88p | 3.88p | 3.59p | 3.88p | 2350 |
04/10/2016 | 3.88p | 3.88p | 3.59p | 3.88p | 2482 |
03/10/2016 | 3.75p | 3.94p | 3.59p | 3.88p | 57715 |
30/09/2016 | 3.75p | 4.16p | 3.55p | 3.75p | 114295 |
29/09/2016 | 4.25p | 4.60p | 4.25p | 4.25p | 75000 |
28/09/2016 | 4.25p | 4.25p | 3.90p | 4.25p | 131923 |
27/09/2016 | 3.88p | 4.50p | 3.88p | 4.25p | 50000 |
26/09/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
23/09/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
22/09/2016 | 3.88p | 4.16p | 3.59p | 3.88p | 86494 |
21/09/2016 | 3.38p | 4.25p | 3.38p | 3.88p | 151354 |
20/09/2016 | 3.25p | 3.40p | 3.13p | 3.38p | 105341 |
19/09/2016 | 3.25p | 3.25p | 3.11p | 3.25p | 71000 |
16/09/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
15/09/2016 | 3.25p | 3.50p | 3.25p | 3.25p | 5379 |
14/09/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
13/09/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
12/09/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
09/09/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
08/09/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
07/09/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
06/09/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
05/09/2016 | 3.13p | 3.50p | 3.06p | 3.25p | 100012 |
02/09/2016 | 3.13p | 3.20p | 3.13p | 3.13p | 50000 |
01/09/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
31/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
30/08/2016 | 3.13p | 3.15p | 3.13p | 3.13p | 12319 |
26/08/2016 | 3.00p | 3.13p | 3.00p | 3.13p | 101227 |
25/08/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
24/08/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
23/08/2016 | 3.00p | 3.10p | 3.00p | 3.00p | 15871 |
22/08/2016 | 3.00p | 3.00p | 2.75p | 3.00p | 3596 |
19/08/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
18/08/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
17/08/2016 | 3.00p | 3.00p | 2.81p | 3.00p | 50000 |
16/08/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
15/08/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
12/08/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
11/08/2016 | 3.00p | 3.00p | 2.99p | 3.00p | 7500 |
10/08/2016 | 3.00p | 3.00p | 2.81p | 3.00p | 70000 |
09/08/2016 | 3.13p | 3.13p | 3.00p | 3.00p | 56000 |
08/08/2016 | 3.13p | 3.13p | 3.03p | 3.13p | 10000 |
05/08/2016 | 3.25p | 3.25p | 3.00p | 3.13p | 41680 |
04/08/2016 | 3.75p | 3.75p | 3.25p | 3.25p | 50591 |
03/08/2016 | 3.75p | 3.75p | 3.56p | 3.75p | 1123 |
02/08/2016 | 3.75p | 3.75p | 3.55p | 3.75p | 6001 |
01/08/2016 | 3.75p | 3.75p | 3.55p | 3.75p | 15830 |
29/07/2016 | 3.75p | 3.94p | 3.75p | 3.75p | 2736 |
28/07/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
27/07/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
26/07/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
25/07/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
22/07/2016 | 4.00p | 4.10p | 3.50p | 3.75p | 290000 |
21/07/2016 | 3.88p | 4.10p | 3.88p | 4.00p | 55638 |
20/07/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
19/07/2016 | 4.01p | 4.01p | 3.88p | 3.88p | 127891 |
18/07/2016 | 3.88p | 4.35p | 3.23p | 4.01p | 1013188 |
15/07/2016 | 3.25p | 4.25p | 3.25p | 3.88p | 533812 |
14/07/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
13/07/2016 | 3.25p | 3.50p | 3.07p | 3.25p | 78403 |
12/07/2016 | 3.25p | 3.25p | 3.06p | 3.25p | 334 |
11/07/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
08/07/2016 | 3.13p | 3.70p | 3.13p | 3.25p | 53731 |
07/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
06/07/2016 | 3.13p | 3.13p | 2.85p | 3.13p | 7918 |
05/07/2016 | 3.13p | 3.41p | 3.13p | 3.13p | 5527 |
04/07/2016 | 3.13p | 3.34p | 2.84p | 3.13p | 26210 |
01/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
30/06/2016 | 3.13p | 3.13p | 2.84p | 3.13p | 12341 |
29/06/2016 | 3.13p | 3.13p | 2.84p | 3.13p | 7033 |
28/06/2016 | 3.38p | 3.38p | 3.06p | 3.13p | 50000 |
27/06/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
24/06/2016 | 3.13p | 3.41p | 3.13p | 3.38p | 58902 |
23/06/2016 | 3.25p | 3.25p | 3.12p | 3.25p | 24750 |
22/06/2016 | 3.25p | 3.25p | 3.12p | 3.25p | 4852 |
21/06/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
20/06/2016 | 3.25p | 3.40p | 3.17p | 3.25p | 114382 |
17/06/2016 | 3.50p | 3.50p | 3.25p | 3.25p | 328650 |
16/06/2016 | 3.38p | 3.66p | 3.38p | 3.50p | 82037 |
15/06/2016 | 3.75p | 3.75p | 3.25p | 3.38p | 100873 |
14/06/2016 | 4.00p | 4.00p | 3.50p | 3.75p | 50163 |
13/06/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 9701 |
10/06/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
09/06/2016 | 4.00p | 4.00p | 3.50p | 4.00p | 3341 |
*Close Price adjusted for both dividends and splits