Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 0.75p | 0.75p | 0.70p | 0.75p | 27600 |
09/06/2020 | 0.75p | 0.75p | 0.70p | 0.75p | 73049 |
08/06/2020 | 0.75p | 0.75p | 0.70p | 0.75p | 771743 |
05/06/2020 | 0.75p | 0.79p | 0.70p | 0.75p | 2168066 |
04/06/2020 | 0.75p | 0.75p | 0.72p | 0.75p | 4800 |
03/06/2020 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
02/06/2020 | 0.75p | 0.75p | 0.72p | 0.75p | 123808 |
01/06/2020 | 0.75p | 0.75p | 0.72p | 0.75p | 613600 |
29/05/2020 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
28/05/2020 | 0.75p | 0.75p | 0.72p | 0.75p | 500000 |
27/05/2020 | 0.75p | 0.75p | 0.72p | 0.75p | 23200 |
26/05/2020 | 0.75p | 0.75p | 0.72p | 0.75p | 84000 |
25/05/2020 | 0.75p | 0.77p | 0.72p | 0.75p | 626181 |
22/05/2020 | 0.75p | 0.77p | 0.72p | 0.75p | 626181 |
21/05/2020 | 0.75p | 0.75p | 0.72p | 0.75p | 4800 |
20/05/2020 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
19/05/2020 | 0.75p | 0.75p | 0.72p | 0.75p | 84000 |
18/05/2020 | 0.75p | 0.75p | 0.75p | 0.75p | 1000000 |
15/05/2020 | 0.75p | 0.75p | 0.72p | 0.75p | 24800 |
14/05/2020 | 0.75p | 0.75p | 0.72p | 0.75p | 477462 |
13/05/2020 | 0.73p | 0.78p | 0.73p | 0.75p | 67820 |
12/05/2020 | 0.73p | 0.75p | 0.73p | 0.73p | 426666 |
11/05/2020 | 0.73p | 0.73p | 0.71p | 0.73p | 257925 |
08/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
07/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
06/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
05/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
04/05/2020 | 0.73p | 0.75p | 0.70p | 0.73p | 1117015 |
01/05/2020 | 0.73p | 0.75p | 0.73p | 0.73p | 1006 |
30/04/2020 | 0.73p | 0.75p | 0.73p | 0.73p | 89381 |
29/04/2020 | 0.73p | 0.75p | 0.73p | 0.73p | 490907 |
28/04/2020 | 0.73p | 0.74p | 0.73p | 0.73p | 1934364 |
27/04/2020 | 0.68p | 0.74p | 0.68p | 0.73p | 2453975 |
24/04/2020 | 0.65p | 0.68p | 0.60p | 0.68p | 3337600 |
23/04/2020 | 0.65p | 0.65p | 0.60p | 0.65p | 10000 |
22/04/2020 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
21/04/2020 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
20/04/2020 | 0.60p | 0.65p | 0.55p | 0.65p | 264000 |
17/04/2020 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
16/04/2020 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
15/04/2020 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
14/04/2020 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
13/04/2020 | 0.60p | 0.60p | 0.60p | 0.60p | 72271 |
10/04/2020 | 0.60p | 0.60p | 0.60p | 0.60p | 72271 |
09/04/2020 | 0.60p | 0.60p | 0.60p | 0.60p | 72271 |
08/04/2020 | 0.60p | 0.60p | 0.60p | 0.60p | 160000 |
07/04/2020 | 0.59p | 0.59p | 0.52p | 0.59p | 9600 |
06/04/2020 | 0.59p | 0.59p | 0.59p | 0.59p | 0 |
03/04/2020 | 0.59p | 0.59p | 0.52p | 0.59p | 2400 |
02/04/2020 | 0.55p | 0.59p | 0.52p | 0.59p | 42305 |
01/04/2020 | 0.55p | 0.55p | 0.55p | 0.55p | 6000000 |
31/03/2020 | 0.55p | 0.58p | 0.50p | 0.55p | 377470 |
30/03/2020 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
27/03/2020 | 0.55p | 0.55p | 0.50p | 0.55p | 1600 |
26/03/2020 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
25/03/2020 | 0.55p | 0.55p | 0.50p | 0.55p | 22000 |
24/03/2020 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
23/03/2020 | 0.55p | 0.55p | 0.50p | 0.55p | 14000 |
20/03/2020 | 0.55p | 0.55p | 0.50p | 0.55p | 670000 |
19/03/2020 | 0.55p | 0.55p | 0.46p | 0.55p | 653316 |
18/03/2020 | 0.57p | 0.57p | 0.52p | 0.55p | 86970 |
17/03/2020 | 0.59p | 0.59p | 0.55p | 0.57p | 5000 |
16/03/2020 | 0.61p | 0.61p | 0.55p | 0.59p | 10158 |
13/03/2020 | 0.61p | 0.61p | 0.60p | 0.61p | 7083 |
12/03/2020 | 0.70p | 0.70p | 0.50p | 0.61p | 1709136 |
11/03/2020 | 0.70p | 0.70p | 0.65p | 0.70p | 24800 |
10/03/2020 | 0.75p | 0.75p | 0.70p | 0.70p | 199163 |
09/03/2020 | 0.75p | 0.75p | 0.70p | 0.75p | 33897 |
06/03/2020 | 0.80p | 0.80p | 0.39p | 0.75p | 416666 |
05/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
04/03/2020 | 7.50p | 7.60p | 7.05p | 7.50p | 37000 |
03/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
02/03/2020 | 7.50p | 7.50p | 7.02p | 7.50p | 183 |
28/02/2020 | 7.50p | 8.00p | 7.02p | 7.50p | 101747 |
27/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
26/02/2020 | 7.50p | 7.50p | 7.10p | 7.50p | 75000 |
25/02/2020 | 7.50p | 7.98p | 7.10p | 7.50p | 80188 |
24/02/2020 | 7.50p | 7.50p | 7.13p | 7.50p | 300 |
21/02/2020 | 7.50p | 7.50p | 7.35p | 7.50p | 51000 |
20/02/2020 | 7.50p | 7.97p | 7.35p | 7.50p | 12444 |
19/02/2020 | 7.50p | 7.99p | 7.35p | 7.50p | 130440 |
18/02/2020 | 7.75p | 8.00p | 7.50p | 7.50p | 77060 |
17/02/2020 | 8.25p | 9.00p | 7.61p | 7.75p | 95883 |
14/02/2020 | 8.50p | 9.00p | 7.65p | 8.25p | 158304 |
13/02/2020 | 7.50p | 8.80p | 7.37p | 8.50p | 135695 |
12/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
11/02/2020 | 7.50p | 7.50p | 7.37p | 7.50p | 4357 |
10/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
07/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
06/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 25000 |
05/02/2020 | 7.25p | 7.50p | 7.25p | 7.50p | 26947 |
04/02/2020 | 7.50p | 7.50p | 7.10p | 7.25p | 80312 |
03/02/2020 | 7.75p | 7.75p | 7.45p | 7.50p | 25000 |
31/01/2020 | 7.50p | 7.50p | 7.30p | 7.50p | 200 |
30/01/2020 | 7.50p | 7.50p | 7.30p | 7.50p | 10000 |
29/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
28/01/2020 | 7.50p | 7.50p | 7.30p | 7.50p | 5958 |
27/01/2020 | 7.50p | 7.60p | 7.50p | 7.50p | 54956 |
24/01/2020 | 7.50p | 7.95p | 7.20p | 7.50p | 1474069 |
23/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
22/01/2020 | 7.50p | 8.00p | 7.00p | 7.50p | 202091 |
21/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
20/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
17/01/2020 | 7.75p | 7.75p | 7.50p | 7.50p | 0 |
16/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
15/01/2020 | 7.50p | 7.51p | 7.50p | 7.50p | 31862 |
14/01/2020 | 7.50p | 7.51p | 7.50p | 7.50p | 98 |
13/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
10/01/2020 | 7.75p | 7.75p | 7.50p | 7.50p | 0 |
09/01/2020 | 7.50p | 8.00p | 7.50p | 7.50p | 48750 |
08/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
07/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
06/01/2020 | 7.50p | 7.51p | 7.50p | 7.50p | 1125 |
03/01/2020 | 7.75p | 8.00p | 7.50p | 7.50p | 12409 |
02/01/2020 | 7.50p | 7.50p | 7.20p | 7.50p | 1370000 |
31/12/2019 | 7.50p | 7.75p | 7.50p | 7.50p | 0 |
30/12/2019 | 7.50p | 7.95p | 7.50p | 7.50p | 37646 |
27/12/2019 | 7.50p | 8.00p | 7.50p | 7.50p | 1125 |
24/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
23/12/2019 | 7.50p | 7.99p | 7.50p | 7.50p | 49914 |
20/12/2019 | 7.50p | 7.51p | 7.50p | 7.50p | 10 |
19/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
18/12/2019 | 7.50p | 7.51p | 7.50p | 7.50p | 2733 |
17/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
16/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
13/12/2019 | 7.50p | 7.75p | 7.50p | 7.50p | 49212 |
12/12/2019 | 7.50p | 7.80p | 7.50p | 7.50p | 5111 |
11/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
10/12/2019 | 7.50p | 7.80p | 7.50p | 7.50p | 3129 |
09/12/2019 | 7.50p | 7.82p | 7.50p | 7.50p | 1790 |
06/12/2019 | 7.75p | 7.75p | 7.50p | 7.50p | 0 |
05/12/2019 | 7.75p | 7.82p | 7.75p | 7.75p | 6566 |
04/12/2019 | 7.75p | 8.08p | 7.75p | 7.75p | 526 |
03/12/2019 | 7.75p | 8.09p | 7.75p | 7.75p | 76566 |
02/12/2019 | 7.75p | 8.05p | 7.75p | 7.75p | 20000 |
29/11/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
28/11/2019 | 7.75p | 7.82p | 7.75p | 7.75p | 26252 |
27/11/2019 | 7.75p | 8.10p | 7.75p | 7.75p | 37855 |
26/11/2019 | 8.00p | 8.00p | 7.86p | 8.00p | 12875 |
25/11/2019 | 8.00p | 8.10p | 7.80p | 8.00p | 16848 |
22/11/2019 | 8.00p | 8.14p | 8.00p | 8.00p | 25000 |
21/11/2019 | 8.00p | 8.14p | 8.00p | 8.00p | 25000 |
20/11/2019 | 8.00p | 8.19p | 7.72p | 8.00p | 286903 |
19/11/2019 | 8.25p | 8.25p | 8.00p | 8.00p | 79254 |
18/11/2019 | 7.50p | 8.25p | 7.40p | 8.25p | 100852 |
15/11/2019 | 7.50p | 8.00p | 7.48p | 7.50p | 187185 |
14/11/2019 | 8.00p | 8.00p | 7.50p | 7.50p | 0 |
13/11/2019 | 7.50p | 7.50p | 7.10p | 7.50p | 3943 |
12/11/2019 | 7.50p | 7.50p | 7.10p | 7.50p | 9392 |
11/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
08/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 200000 |
07/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
06/11/2019 | 7.50p | 7.50p | 7.45p | 7.50p | 139115 |
05/11/2019 | 7.50p | 7.50p | 7.22p | 7.50p | 5000 |
04/11/2019 | 7.50p | 7.50p | 7.22p | 7.50p | 6441 |
01/11/2019 | 7.50p | 7.50p | 7.20p | 7.50p | 5393 |
31/10/2019 | 7.75p | 8.00p | 7.50p | 7.50p | 5000 |
30/10/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
29/10/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
28/10/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
25/10/2019 | 7.25p | 7.50p | 7.25p | 7.25p | 5393 |
24/10/2019 | 7.25p | 7.25p | 7.16p | 7.25p | 26782 |
23/10/2019 | 7.25p | 7.50p | 7.16p | 7.25p | 66993 |
22/10/2019 | 7.25p | 7.50p | 7.25p | 7.25p | 99900 |
21/10/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
18/10/2019 | 7.25p | 7.50p | 7.16p | 7.25p | 7287 |
17/10/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 47105 |
16/10/2019 | 7.25p | 7.45p | 7.25p | 7.25p | 5000 |
15/10/2019 | 7.25p | 7.50p | 7.25p | 7.25p | 34815 |
14/10/2019 | 7.25p | 7.50p | 7.25p | 7.25p | 44648 |
11/10/2019 | 7.25p | 7.25p | 7.12p | 7.25p | 7476 |
10/10/2019 | 7.25p | 7.40p | 7.25p | 7.25p | 130 |
09/10/2019 | 7.50p | 7.50p | 7.00p | 7.25p | 25000 |
08/10/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
07/10/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
04/10/2019 | 7.50p | 7.50p | 7.10p | 7.50p | 6939 |
03/10/2019 | 7.50p | 7.50p | 7.10p | 7.50p | 139 |
02/10/2019 | 7.50p | 7.50p | 7.10p | 7.50p | 70010 |
01/10/2019 | 7.50p | 7.50p | 7.10p | 7.50p | 31957 |
30/09/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 187384 |
27/09/2019 | 7.50p | 8.00p | 7.50p | 7.50p | 216953 |
26/09/2019 | 7.50p | 7.85p | 7.50p | 7.50p | 6269 |
25/09/2019 | 7.50p | 7.85p | 7.50p | 7.50p | 63694 |
24/09/2019 | 7.50p | 7.50p | 7.10p | 7.50p | 39982 |
23/09/2019 | 7.50p | 7.60p | 7.50p | 7.50p | 20000 |
20/09/2019 | 7.25p | 7.50p | 7.01p | 7.50p | 52500 |
19/09/2019 | 7.75p | 7.75p | 7.00p | 7.25p | 55000 |
18/09/2019 | 7.75p | 8.00p | 7.51p | 7.75p | 185125 |
17/09/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 12351 |
16/09/2019 | 7.75p | 8.00p | 7.75p | 7.75p | 50000 |
13/09/2019 | 7.75p | 8.00p | 7.75p | 7.75p | 103125 |
12/09/2019 | 7.00p | 8.00p | 7.00p | 7.75p | 127500 |
11/09/2019 | 7.00p | 7.50p | 7.00p | 7.00p | 69000 |
10/09/2019 | 7.00p | 7.00p | 6.17p | 6.50p | 6068 |
09/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
06/09/2019 | 7.00p | 7.00p | 6.15p | 7.00p | 1247 |
05/09/2019 | 7.00p | 7.10p | 6.15p | 7.00p | 14234 |
04/09/2019 | 7.00p | 7.00p | 6.15p | 7.00p | 11428 |
03/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
02/09/2019 | 7.00p | 7.00p | 6.12p | 7.00p | 10503 |
*Close Price adjusted for both dividends and splits