Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2019 | 0.90p | 0.95p | 0.89p | 0.93p | 5026929 |
15/08/2019 | 0.93p | 0.95p | 0.87p | 0.90p | 9296493 |
14/08/2019 | 0.93p | 0.95p | 0.91p | 0.93p | 6838053 |
13/08/2019 | 0.95p | 0.95p | 0.93p | 0.93p | 4880907 |
12/08/2019 | 0.95p | 0.97p | 0.93p | 0.95p | 7092539 |
09/08/2019 | 0.95p | 0.97p | 0.93p | 0.95p | 4718955 |
08/08/2019 | 0.95p | 0.97p | 0.91p | 0.95p | 4422458 |
07/08/2019 | 0.98p | 0.98p | 0.90p | 0.95p | 8799425 |
06/08/2019 | 1.00p | 1.04p | 0.90p | 0.98p | 23519020 |
05/08/2019 | 1.00p | 1.03p | 0.97p | 1.00p | 8031512 |
02/08/2019 | 1.03p | 1.04p | 0.97p | 1.00p | 6745292 |
01/08/2019 | 1.03p | 1.09p | 1.01p | 1.03p | 15710991 |
31/07/2019 | 0.93p | 1.05p | 0.91p | 1.03p | 25024156 |
30/07/2019 | 1.00p | 1.00p | 0.92p | 0.93p | 7015599 |
29/07/2019 | 0.98p | 1.00p | 0.96p | 1.00p | 3357504 |
26/07/2019 | 1.00p | 1.02p | 0.96p | 0.98p | 5401051 |
25/07/2019 | 1.00p | 1.02p | 0.97p | 1.00p | 4100733 |
24/07/2019 | 0.98p | 1.02p | 0.96p | 0.98p | 5209295 |
23/07/2019 | 1.00p | 1.02p | 0.98p | 0.98p | 7861200 |
22/07/2019 | 1.00p | 1.03p | 0.99p | 1.00p | 5319429 |
19/07/2019 | 1.00p | 1.03p | 0.95p | 1.00p | 5803076 |
18/07/2019 | 1.00p | 1.02p | 0.95p | 1.00p | 2119274 |
17/07/2019 | 1.00p | 1.03p | 0.96p | 1.00p | 6366470 |
16/07/2019 | 1.03p | 1.05p | 0.98p | 1.00p | 4143873 |
15/07/2019 | 1.03p | 1.07p | 1.02p | 1.03p | 5294688 |
12/07/2019 | 1.03p | 1.05p | 1.01p | 1.03p | 9719148 |
11/07/2019 | 1.05p | 1.06p | 1.01p | 1.03p | 4855137 |
10/07/2019 | 1.03p | 1.06p | 1.00p | 1.03p | 11010873 |
09/07/2019 | 1.00p | 1.04p | 0.99p | 1.03p | 6582947 |
08/07/2019 | 1.00p | 1.05p | 0.99p | 1.00p | 11200312 |
05/07/2019 | 0.98p | 1.02p | 0.98p | 1.00p | 10029792 |
04/07/2019 | 0.93p | 0.99p | 0.93p | 0.98p | 13982909 |
03/07/2019 | 0.98p | 1.00p | 0.92p | 0.93p | 10952208 |
02/07/2019 | 0.98p | 0.99p | 0.96p | 0.98p | 4590220 |
01/07/2019 | 1.03p | 1.04p | 0.96p | 0.99p | 18221668 |
28/06/2019 | 1.03p | 1.08p | 1.02p | 1.03p | 18121556 |
27/06/2019 | 1.00p | 1.08p | 1.00p | 1.03p | 23766948 |
26/06/2019 | 0.95p | 1.04p | 0.95p | 1.00p | 47874024 |
25/06/2019 | 0.90p | 0.90p | 0.87p | 0.88p | 9984318 |
24/06/2019 | 0.93p | 0.93p | 0.89p | 0.90p | 6126758 |
21/06/2019 | 0.90p | 0.93p | 0.86p | 0.93p | 20199002 |
20/06/2019 | 0.90p | 0.92p | 0.85p | 0.90p | 3498125 |
19/06/2019 | 0.90p | 0.94p | 0.85p | 0.90p | 20463252 |
18/06/2019 | 0.93p | 0.93p | 0.87p | 0.90p | 12231999 |
17/06/2019 | 0.98p | 0.98p | 0.91p | 0.93p | 11168740 |
14/06/2019 | 0.98p | 1.00p | 0.92p | 0.98p | 17258280 |
13/06/2019 | 1.00p | 1.00p | 0.95p | 0.98p | 4271707 |
12/06/2019 | 1.00p | 1.02p | 0.95p | 1.00p | 18688422 |
11/06/2019 | 1.03p | 1.07p | 0.97p | 1.00p | 28234894 |
10/06/2019 | 0.95p | 1.08p | 0.95p | 1.03p | 29785288 |
07/06/2019 | 0.93p | 1.00p | 0.93p | 0.98p | 21041216 |
06/06/2019 | 0.93p | 0.95p | 0.90p | 0.93p | 10497933 |
05/06/2019 | 1.00p | 1.02p | 0.92p | 0.93p | 22089892 |
04/06/2019 | 0.90p | 1.08p | 0.87p | 1.00p | 53655324 |
03/06/2019 | 0.80p | 0.92p | 0.77p | 0.90p | 22840568 |
31/05/2019 | 0.80p | 0.80p | 0.75p | 0.80p | 4831174 |
30/05/2019 | 0.80p | 0.81p | 0.77p | 0.80p | 6558170 |
29/05/2019 | 0.80p | 0.81p | 0.78p | 0.80p | 5149394 |
28/05/2019 | 0.85p | 0.85p | 0.80p | 0.82p | 8076483 |
24/05/2019 | 0.85p | 0.87p | 0.80p | 0.85p | 11759282 |
23/05/2019 | 0.78p | 0.88p | 0.75p | 0.85p | 23491750 |
22/05/2019 | 0.76p | 0.76p | 0.72p | 0.76p | 7015925 |
21/05/2019 | 0.76p | 0.77p | 0.74p | 0.76p | 7368880 |
20/05/2019 | 0.76p | 0.77p | 0.72p | 0.76p | 10194931 |
17/05/2019 | 0.76p | 0.76p | 0.72p | 0.76p | 9291589 |
16/05/2019 | 0.76p | 0.76p | 0.74p | 0.76p | 5553071 |
15/05/2019 | 0.74p | 0.78p | 0.72p | 0.76p | 18760816 |
14/05/2019 | 0.73p | 0.75p | 0.70p | 0.74p | 6440355 |
13/05/2019 | 0.75p | 0.77p | 0.70p | 0.73p | 8238313 |
10/05/2019 | 0.75p | 0.76p | 0.73p | 0.75p | 5034251 |
09/05/2019 | 0.75p | 0.77p | 0.74p | 0.75p | 12899612 |
08/05/2019 | 0.78p | 0.79p | 0.73p | 0.75p | 11326933 |
07/05/2019 | 0.80p | 0.81p | 0.75p | 0.78p | 13915421 |
03/05/2019 | 0.80p | 0.81p | 0.75p | 0.80p | 7822681 |
02/05/2019 | 0.78p | 0.85p | 0.75p | 0.80p | 13571530 |
01/05/2019 | 0.80p | 0.80p | 0.75p | 0.78p | 13971204 |
30/04/2019 | 0.78p | 0.80p | 0.75p | 0.78p | 8937579 |
29/04/2019 | 0.78p | 0.80p | 0.75p | 0.78p | 15065630 |
26/04/2019 | 0.78p | 0.80p | 0.75p | 0.78p | 15046284 |
25/04/2019 | 0.78p | 0.81p | 0.75p | 0.78p | 9997069 |
24/04/2019 | 0.80p | 0.81p | 0.75p | 0.78p | 9124353 |
23/04/2019 | 0.78p | 0.81p | 0.75p | 0.80p | 10933984 |
18/04/2019 | 0.85p | 0.85p | 0.75p | 0.78p | 29316116 |
17/04/2019 | 0.83p | 0.86p | 0.80p | 0.85p | 14050905 |
16/04/2019 | 0.83p | 0.84p | 0.80p | 0.83p | 6759362 |
15/04/2019 | 0.80p | 0.86p | 0.75p | 0.83p | 20403692 |
12/04/2019 | 0.80p | 0.84p | 0.75p | 0.80p | 26117272 |
11/04/2019 | 0.78p | 0.82p | 0.75p | 0.80p | 25922852 |
10/04/2019 | 0.80p | 0.83p | 0.75p | 0.78p | 25838576 |
09/04/2019 | 0.85p | 0.85p | 0.75p | 0.80p | 34395936 |
08/04/2019 | 0.80p | 0.89p | 0.80p | 0.83p | 56848576 |
05/04/2019 | 0.80p | 0.85p | 0.75p | 0.80p | 10600147 |
04/04/2019 | 0.80p | 0.81p | 0.75p | 0.80p | 4319601 |
03/04/2019 | 0.83p | 0.83p | 0.77p | 0.80p | 9427410 |
02/04/2019 | 0.83p | 0.84p | 0.77p | 0.83p | 12145228 |
01/04/2019 | 0.83p | 0.85p | 0.75p | 0.85p | 16822604 |
29/03/2019 | 0.85p | 0.85p | 0.80p | 0.80p | 8822099 |
28/03/2019 | 0.83p | 0.87p | 0.79p | 0.85p | 15940726 |
27/03/2019 | 0.80p | 0.84p | 0.77p | 0.81p | 16079591 |
26/03/2019 | 0.83p | 0.83p | 0.77p | 0.80p | 20290480 |
25/03/2019 | 0.85p | 0.89p | 0.80p | 0.85p | 11962633 |
22/03/2019 | 0.88p | 0.90p | 0.84p | 0.85p | 14710854 |
21/03/2019 | 0.83p | 0.88p | 0.83p | 0.88p | 27492728 |
20/03/2019 | 0.78p | 0.84p | 0.77p | 0.82p | 36848312 |
19/03/2019 | 0.70p | 0.79p | 0.69p | 0.77p | 31686284 |
18/03/2019 | 0.80p | 0.80p | 0.68p | 0.73p | 50090520 |
15/03/2019 | 0.83p | 0.83p | 0.78p | 0.80p | 30875008 |
14/03/2019 | 0.85p | 0.87p | 0.77p | 0.83p | 44950560 |
13/03/2019 | 0.75p | 0.89p | 0.64p | 0.83p | 217483584 |
12/03/2019 | 1.38p | 1.45p | 1.31p | 1.33p | 57158376 |
11/03/2019 | 1.23p | 1.42p | 1.23p | 1.38p | 101974640 |
08/03/2019 | 1.20p | 1.29p | 1.12p | 1.23p | 54289056 |
07/03/2019 | 1.28p | 1.29p | 1.17p | 1.20p | 69351456 |
06/03/2019 | 1.00p | 1.29p | 1.00p | 1.25p | 242967552 |
05/03/2019 | 0.93p | 0.95p | 0.89p | 0.93p | 34390472 |
04/03/2019 | 0.85p | 0.94p | 0.80p | 0.91p | 74929712 |
01/03/2019 | 0.73p | 0.85p | 0.67p | 0.79p | 167899104 |
28/02/2019 | 1.01p | 1.05p | 0.99p | 1.03p | 15614962 |
27/02/2019 | 1.04p | 1.04p | 0.99p | 1.01p | 15377293 |
26/02/2019 | 1.03p | 1.08p | 1.02p | 1.04p | 11006119 |
25/02/2019 | 1.03p | 1.05p | 1.01p | 1.03p | 14853737 |
22/02/2019 | 1.02p | 1.05p | 1.00p | 1.03p | 15407143 |
21/02/2019 | 0.99p | 1.02p | 0.97p | 1.02p | 12014910 |
20/02/2019 | 1.02p | 1.03p | 0.98p | 0.99p | 29641218 |
19/02/2019 | 1.03p | 1.05p | 1.01p | 1.02p | 28874608 |
18/02/2019 | 1.09p | 1.09p | 1.05p | 1.06p | 18302572 |
15/02/2019 | 1.09p | 1.11p | 1.07p | 1.08p | 25273176 |
14/02/2019 | 1.09p | 1.11p | 1.06p | 1.08p | 34147852 |
13/02/2019 | 1.11p | 1.13p | 1.08p | 1.13p | 7750877 |
12/02/2019 | 1.11p | 1.14p | 1.08p | 1.13p | 19802476 |
11/02/2019 | 1.13p | 1.14p | 1.08p | 1.11p | 25034152 |
08/02/2019 | 1.10p | 1.14p | 1.08p | 1.13p | 16823608 |
07/02/2019 | 1.12p | 1.13p | 1.10p | 1.10p | 7697097 |
06/02/2019 | 1.13p | 1.14p | 1.11p | 1.12p | 8157309 |
05/02/2019 | 1.13p | 1.15p | 1.08p | 1.11p | 27356784 |
04/02/2019 | 1.13p | 1.15p | 1.11p | 1.12p | 10483338 |
01/02/2019 | 1.12p | 1.15p | 1.05p | 1.13p | 17632996 |
31/01/2019 | 1.11p | 1.17p | 1.10p | 1.12p | 22873146 |
30/01/2019 | 1.11p | 1.12p | 1.09p | 1.11p | 17788564 |
29/01/2019 | 1.09p | 1.13p | 1.08p | 1.11p | 12315580 |
28/01/2019 | 1.10p | 1.10p | 1.08p | 1.09p | 14836770 |
25/01/2019 | 1.09p | 1.11p | 1.07p | 1.10p | 11061353 |
24/01/2019 | 1.18p | 1.18p | 1.07p | 1.11p | 28273800 |
23/01/2019 | 1.11p | 1.16p | 1.08p | 1.13p | 21852704 |
22/01/2019 | 1.14p | 1.14p | 1.08p | 1.11p | 25394036 |
21/01/2019 | 1.16p | 1.18p | 1.11p | 1.14p | 11896390 |
18/01/2019 | 1.14p | 1.17p | 1.13p | 1.16p | 18551388 |
17/01/2019 | 1.09p | 1.22p | 1.09p | 1.22p | 38643064 |
16/01/2019 | 1.07p | 1.10p | 1.06p | 1.09p | 10998644 |
15/01/2019 | 1.07p | 1.07p | 1.02p | 1.07p | 14049850 |
14/01/2019 | 1.08p | 1.08p | 1.06p | 1.07p | 12920277 |
11/01/2019 | 1.08p | 1.09p | 1.06p | 1.07p | 15201277 |
10/01/2019 | 1.07p | 1.10p | 1.07p | 1.08p | 12482875 |
09/01/2019 | 1.10p | 1.11p | 1.05p | 1.07p | 25652020 |
08/01/2019 | 1.12p | 1.13p | 1.09p | 1.10p | 11384315 |
07/01/2019 | 1.13p | 1.15p | 1.07p | 1.12p | 29147248 |
04/01/2019 | 1.09p | 1.09p | 1.05p | 1.06p | 23654268 |
03/01/2019 | 1.07p | 1.15p | 1.04p | 1.08p | 31115052 |
02/01/2019 | 0.99p | 1.07p | 0.99p | 1.04p | 30656704 |
31/12/2018 | 0.98p | 1.00p | 0.97p | 0.99p | 14433804 |
28/12/2018 | 0.96p | 0.99p | 0.96p | 0.98p | 16361232 |
27/12/2018 | 0.97p | 0.98p | 0.96p | 0.96p | 12003575 |
24/12/2018 | 0.93p | 0.98p | 0.93p | 0.96p | 2339229 |
21/12/2018 | 0.93p | 0.96p | 0.91p | 0.96p | 13713196 |
20/12/2018 | 0.92p | 0.95p | 0.88p | 0.92p | 19280328 |
19/12/2018 | 0.94p | 0.94p | 0.92p | 0.93p | 7130699 |
18/12/2018 | 0.95p | 0.95p | 0.93p | 0.94p | 17113744 |
17/12/2018 | 0.99p | 1.00p | 0.93p | 0.96p | 11387410 |
14/12/2018 | 0.94p | 0.98p | 0.93p | 0.97p | 49998672 |
13/12/2018 | 0.94p | 0.95p | 0.93p | 0.94p | 24531292 |
12/12/2018 | 0.92p | 0.94p | 0.92p | 0.94p | 12035835 |
11/12/2018 | 0.92p | 0.93p | 0.91p | 0.92p | 7415725 |
10/12/2018 | 0.94p | 0.96p | 0.91p | 0.96p | 13107982 |
07/12/2018 | 0.93p | 0.95p | 0.90p | 0.94p | 29192868 |
06/12/2018 | 0.94p | 0.95p | 0.93p | 0.95p | 18681968 |
05/12/2018 | 0.95p | 0.97p | 0.93p | 0.94p | 16954788 |
04/12/2018 | 0.95p | 0.95p | 0.94p | 0.95p | 7082284 |
03/12/2018 | 0.95p | 0.95p | 0.94p | 0.95p | 9346356 |
30/11/2018 | 0.95p | 0.96p | 0.94p | 0.95p | 5019429 |
29/11/2018 | 0.95p | 0.96p | 0.94p | 0.95p | 3945236 |
28/11/2018 | 0.95p | 0.96p | 0.94p | 0.96p | 7560369 |
27/11/2018 | 0.95p | 0.97p | 0.94p | 0.95p | 11677748 |
26/11/2018 | 0.99p | 1.00p | 0.92p | 0.95p | 22880904 |
23/11/2018 | 0.99p | 0.99p | 0.98p | 0.99p | 10049386 |
22/11/2018 | 1.02p | 1.02p | 0.98p | 0.99p | 10436195 |
21/11/2018 | 0.99p | 1.05p | 0.98p | 1.02p | 40994216 |
20/11/2018 | 1.01p | 1.02p | 0.98p | 1.02p | 12253068 |
19/11/2018 | 1.06p | 1.06p | 1.01p | 1.01p | 27095552 |
16/11/2018 | 0.98p | 1.08p | 0.98p | 1.06p | 52017828 |
15/11/2018 | 1.03p | 1.03p | 0.98p | 0.98p | 51701920 |
14/11/2018 | 1.03p | 1.03p | 1.01p | 1.03p | 9572587 |
13/11/2018 | 1.05p | 1.05p | 1.01p | 1.03p | 24198556 |
12/11/2018 | 1.05p | 1.07p | 1.02p | 1.03p | 29048508 |
09/11/2018 | 1.05p | 1.09p | 1.02p | 1.05p | 35665944 |
08/11/2018 | 1.10p | 1.12p | 1.03p | 1.05p | 26924012 |
07/11/2018 | 1.15p | 1.30p | 1.15p | 1.23p | 36549336 |
06/11/2018 | 1.08p | 1.15p | 1.07p | 1.10p | 6092441 |
05/11/2018 | 1.10p | 1.15p | 1.05p | 1.08p | 6341624 |
02/11/2018 | 1.10p | 1.15p | 1.08p | 1.10p | 7207524 |
01/11/2018 | 1.08p | 1.14p | 1.07p | 1.10p | 7214293 |
*Close Price adjusted for both dividends and splits