Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 4631 |
03/06/2019 | 6.18p | 6.20p | 6.00p | 6.18p | 22100 |
31/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 26000 |
30/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 50500 |
29/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 16464 |
28/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 12754 |
24/05/2019 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
23/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 58340 |
22/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 117718 |
21/05/2019 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
20/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 100000 |
17/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 8011 |
16/05/2019 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
15/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 155000 |
14/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 100211 |
13/05/2019 | 6.18p | 6.18p | 5.98p | 6.18p | 203000 |
10/05/2019 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
09/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 5000 |
08/05/2019 | 6.25p | 6.25p | 6.00p | 6.18p | 108145 |
07/05/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 11250 |
03/05/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 4500 |
02/05/2019 | 6.25p | 6.40p | 6.25p | 6.25p | 11718 |
01/05/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 27136 |
30/04/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 5184 |
29/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 25082 |
26/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 6000 |
25/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 2073 |
24/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 412752 |
23/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 7946 |
18/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 19362 |
17/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 25730 |
16/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 513134 |
15/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 3000 |
12/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 30388 |
11/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 18381 |
10/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 6250 |
09/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 161500 |
08/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 19288 |
05/04/2019 | 6.25p | 6.35p | 6.00p | 6.25p | 7359 |
04/04/2019 | 6.25p | 6.25p | 6.05p | 6.25p | 27585 |
03/04/2019 | 6.30p | 6.30p | 6.00p | 6.25p | 41389 |
02/04/2019 | 6.25p | 6.50p | 6.14p | 6.30p | 85681 |
01/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 35000 |
29/03/2019 | 6.25p | 6.40p | 6.00p | 6.25p | 92461 |
28/03/2019 | 5.75p | 6.35p | 5.75p | 6.25p | 122773 |
27/03/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 6443 |
26/03/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 19081 |
25/03/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 27918 |
22/03/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 15000 |
21/03/2019 | 5.75p | 5.95p | 5.50p | 5.75p | 8783 |
20/03/2019 | 5.65p | 5.65p | 5.50p | 5.65p | 2661 |
19/03/2019 | 5.65p | 5.70p | 5.50p | 5.65p | 83599 |
18/03/2019 | 5.65p | 5.65p | 5.50p | 5.65p | 44095 |
15/03/2019 | 5.75p | 5.80p | 5.55p | 5.65p | 44210 |
14/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
13/03/2019 | 5.75p | 6.00p | 5.75p | 5.75p | 15000 |
12/03/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 122225 |
11/03/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 29215 |
08/03/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 101316 |
07/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
06/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
05/03/2019 | 5.75p | 5.75p | 5.65p | 5.75p | 14679 |
04/03/2019 | 5.75p | 6.00p | 5.58p | 5.75p | 42858 |
01/03/2019 | 5.75p | 6.00p | 5.68p | 5.75p | 21374 |
28/02/2019 | 5.75p | 5.95p | 5.75p | 5.75p | 16706 |
27/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 15633 |
26/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 8791 |
25/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 960 |
22/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 4197 |
21/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 20000 |
20/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 20000 |
19/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 30000 |
18/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 7007 |
15/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 24000 |
14/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 8865 |
13/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 12202 |
12/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 35000 |
11/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 63832 |
08/02/2019 | 5.75p | 6.00p | 5.60p | 5.75p | 53029 |
07/02/2019 | 5.75p | 6.00p | 5.55p | 5.75p | 103690 |
06/02/2019 | 5.75p | 5.93p | 5.50p | 5.75p | 224645 |
05/02/2019 | 5.15p | 5.95p | 5.13p | 5.75p | 372593 |
04/02/2019 | 5.15p | 5.30p | 4.87p | 5.15p | 21216 |
01/02/2019 | 5.15p | 5.15p | 4.85p | 5.15p | 10730 |
31/01/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
30/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 9173 |
29/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 1289 |
28/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 25484 |
25/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 108257 |
24/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 4341 |
23/01/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
22/01/2019 | 5.15p | 5.15p | 4.84p | 5.15p | 10750 |
21/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 23875 |
18/01/2019 | 5.15p | 5.30p | 4.87p | 5.15p | 9381 |
17/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 165624 |
16/01/2019 | 5.15p | 5.30p | 4.87p | 5.15p | 28400 |
15/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 4436 |
14/01/2019 | 5.15p | 5.15p | 4.84p | 5.15p | 26658 |
11/01/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
10/01/2019 | 5.15p | 5.15p | 4.84p | 5.15p | 44827 |
09/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 183822 |
08/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 50000 |
07/01/2019 | 5.15p | 5.40p | 4.87p | 5.15p | 15671 |
04/01/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
03/01/2019 | 5.15p | 5.15p | 4.80p | 5.15p | 6500 |
02/01/2019 | 5.15p | 5.43p | 5.00p | 5.15p | 15639 |
31/12/2018 | 5.15p | 5.15p | 5.00p | 5.15p | 1500 |
28/12/2018 | 5.15p | 5.15p | 4.87p | 5.15p | 30014 |
27/12/2018 | 5.15p | 5.15p | 4.87p | 5.15p | 17577 |
24/12/2018 | 5.15p | 5.21p | 5.15p | 5.15p | 0 |
21/12/2018 | 5.25p | 5.25p | 4.92p | 5.21p | 444000 |
20/12/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 68021 |
19/12/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 133357 |
18/12/2018 | 5.25p | 5.37p | 5.00p | 5.25p | 151633 |
17/12/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 73650 |
14/12/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 6250 |
13/12/2018 | 5.25p | 5.44p | 5.25p | 5.25p | 40537 |
12/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
11/12/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 23275 |
10/12/2018 | 5.50p | 5.50p | 5.00p | 5.25p | 90008 |
07/12/2018 | 5.50p | 5.50p | 5.19p | 5.50p | 106410 |
06/12/2018 | 5.40p | 5.75p | 5.15p | 5.50p | 140122 |
05/12/2018 | 5.40p | 5.50p | 5.00p | 5.40p | 176918 |
04/12/2018 | 4.70p | 5.54p | 4.70p | 5.40p | 330381 |
03/12/2018 | 4.70p | 4.80p | 4.64p | 4.70p | 16008 |
30/11/2018 | 4.62p | 4.70p | 4.62p | 4.70p | 0 |
29/11/2018 | 4.62p | 4.62p | 4.60p | 4.62p | 6500 |
28/11/2018 | 4.62p | 4.64p | 4.60p | 4.62p | 15500 |
27/11/2018 | 4.62p | 4.62p | 4.62p | 4.62p | 0 |
26/11/2018 | 4.62p | 4.62p | 4.62p | 4.62p | 0 |
23/11/2018 | 4.62p | 4.64p | 4.60p | 4.62p | 241570 |
22/11/2018 | 4.62p | 4.62p | 4.60p | 4.62p | 5000 |
21/11/2018 | 4.62p | 4.62p | 4.62p | 4.62p | 0 |
20/11/2018 | 4.62p | 4.62p | 4.60p | 4.62p | 154500 |
19/11/2018 | 4.65p | 4.65p | 4.61p | 4.62p | 85511 |
16/11/2018 | 4.65p | 4.65p | 4.61p | 4.65p | 283 |
15/11/2018 | 4.70p | 4.70p | 4.60p | 4.65p | 13163 |
14/11/2018 | 4.70p | 4.70p | 4.60p | 4.70p | 34310 |
13/11/2018 | 4.80p | 4.80p | 4.50p | 4.70p | 446624 |
12/11/2018 | 4.80p | 4.80p | 4.70p | 4.80p | 188700 |
09/11/2018 | 4.80p | 4.91p | 4.70p | 4.80p | 113723 |
08/11/2018 | 4.80p | 4.80p | 4.70p | 4.80p | 106045 |
07/11/2018 | 4.80p | 4.92p | 4.70p | 4.80p | 186210 |
06/11/2018 | 4.70p | 5.89p | 4.66p | 4.70p | 1230223 |
05/11/2018 | 3.40p | 4.25p | 3.40p | 4.15p | 344195 |
02/11/2018 | 3.12p | 3.50p | 3.12p | 3.40p | 181345 |
01/11/2018 | 3.07p | 3.12p | 3.07p | 3.12p | 21971 |
31/10/2018 | 3.05p | 3.07p | 3.05p | 3.07p | 10000 |
30/10/2018 | 3.05p | 3.05p | 3.01p | 3.05p | 573 |
29/10/2018 | 3.05p | 3.05p | 3.01p | 3.05p | 2089 |
26/10/2018 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
25/10/2018 | 3.05p | 3.08p | 3.05p | 3.05p | 300 |
24/10/2018 | 3.05p | 3.10p | 3.05p | 3.05p | 12500 |
23/10/2018 | 3.05p | 3.05p | 3.05p | 3.05p | 47872 |
22/10/2018 | 3.05p | 3.12p | 3.00p | 3.05p | 45000 |
19/10/2018 | 3.08p | 3.08p | 3.05p | 3.05p | 30582 |
18/10/2018 | 3.06p | 3.12p | 3.06p | 3.08p | 70156 |
17/10/2018 | 3.02p | 3.10p | 2.96p | 3.06p | 45101 |
16/10/2018 | 2.85p | 3.08p | 2.85p | 3.02p | 199780 |
15/10/2018 | 2.85p | 2.90p | 2.83p | 2.85p | 107195 |
12/10/2018 | 2.82p | 2.85p | 2.82p | 2.85p | 100600 |
11/10/2018 | 2.82p | 2.82p | 2.82p | 2.82p | 174951 |
10/10/2018 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
09/10/2018 | 2.95p | 2.95p | 2.92p | 2.95p | 47055 |
08/10/2018 | 2.95p | 2.95p | 2.92p | 2.95p | 133 |
05/10/2018 | 2.95p | 2.95p | 2.91p | 2.95p | 18373 |
04/10/2018 | 3.00p | 3.19p | 2.91p | 2.95p | 105432 |
03/10/2018 | 2.90p | 3.10p | 2.88p | 3.00p | 98106 |
02/10/2018 | 2.90p | 2.98p | 2.90p | 2.90p | 33554 |
01/10/2018 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
28/09/2018 | 2.85p | 3.00p | 2.80p | 2.90p | 114688 |
27/09/2018 | 2.85p | 2.85p | 2.51p | 2.85p | 12590 |
26/09/2018 | 3.30p | 3.30p | 2.60p | 2.85p | 63762 |
25/09/2018 | 3.30p | 3.30p | 3.00p | 3.30p | 51622 |
24/09/2018 | 3.85p | 3.85p | 3.00p | 3.30p | 152979 |
21/09/2018 | 3.85p | 3.90p | 3.80p | 3.85p | 119105 |
20/09/2018 | 3.85p | 3.85p | 3.80p | 3.85p | 15645 |
19/09/2018 | 3.80p | 3.85p | 3.70p | 3.85p | 117000 |
18/09/2018 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
17/09/2018 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
14/09/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 57250 |
13/09/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 130000 |
12/09/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 127400 |
11/09/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 45884 |
10/09/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 102128 |
07/09/2018 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
06/09/2018 | 3.80p | 3.80p | 3.55p | 3.80p | 102418 |
05/09/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 12078 |
04/09/2018 | 3.80p | 3.85p | 3.73p | 3.80p | 33781 |
03/09/2018 | 3.80p | 3.90p | 3.70p | 3.80p | 163159 |
31/08/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 8687 |
30/08/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 220 |
29/08/2018 | 3.75p | 3.80p | 3.60p | 3.80p | 6846 |
28/08/2018 | 3.75p | 3.75p | 3.60p | 3.75p | 83 |
24/08/2018 | 3.75p | 3.86p | 3.60p | 3.75p | 186814 |
23/08/2018 | 3.75p | 3.75p | 3.60p | 3.75p | 30762 |
22/08/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
21/08/2018 | 3.75p | 3.75p | 3.60p | 3.75p | 10333 |
20/08/2018 | 3.75p | 3.85p | 3.60p | 3.75p | 113753 |
17/08/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
*Close Price adjusted for both dividends and splits