Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 3.13p | 3.25p | 2.77p | 2.88p | 568337 |
03/06/2020 | 2.65p | 3.25p | 2.53p | 3.13p | 3238239 |
02/06/2020 | 2.50p | 2.70p | 2.50p | 2.65p | 1032839 |
01/06/2020 | 2.50p | 2.50p | 2.34p | 2.50p | 207362 |
29/05/2020 | 2.35p | 2.50p | 2.30p | 2.50p | 437051 |
28/05/2020 | 2.50p | 2.50p | 2.25p | 2.35p | 284262 |
27/05/2020 | 2.50p | 2.50p | 2.33p | 2.50p | 102482 |
26/05/2020 | 2.40p | 2.50p | 2.30p | 2.30p | 892816 |
25/05/2020 | 2.60p | 2.60p | 2.35p | 2.40p | 443469 |
22/05/2020 | 2.60p | 2.60p | 2.35p | 2.40p | 443469 |
21/05/2020 | 2.60p | 2.64p | 2.50p | 2.60p | 316922 |
20/05/2020 | 2.35p | 2.70p | 2.20p | 2.60p | 1498008 |
19/05/2020 | 2.35p | 2.45p | 2.20p | 2.35p | 623299 |
18/05/2020 | 2.20p | 2.45p | 2.13p | 2.45p | 1257464 |
15/05/2020 | 2.30p | 2.34p | 2.13p | 2.20p | 8645 |
14/05/2020 | 2.50p | 2.50p | 2.11p | 2.38p | 103361 |
13/05/2020 | 2.50p | 2.50p | 2.30p | 2.40p | 350785 |
12/05/2020 | 2.60p | 2.60p | 2.50p | 2.50p | 40415 |
11/05/2020 | 2.60p | 2.62p | 2.53p | 2.60p | 245029 |
08/05/2020 | 2.60p | 2.92p | 2.51p | 2.60p | 1592417 |
07/05/2020 | 2.60p | 2.92p | 2.51p | 2.60p | 1592417 |
06/05/2020 | 2.20p | 3.20p | 2.20p | 2.60p | 5027936 |
05/05/2020 | 2.20p | 2.32p | 1.95p | 2.20p | 231205 |
04/05/2020 | 2.20p | 2.38p | 2.10p | 2.20p | 113428 |
01/05/2020 | 2.20p | 2.20p | 2.01p | 2.20p | 402170 |
30/04/2020 | 2.00p | 2.35p | 1.90p | 2.20p | 1338870 |
29/04/2020 | 2.00p | 2.10p | 1.80p | 2.00p | 332468 |
28/04/2020 | 2.10p | 2.10p | 2.00p | 2.10p | 124775 |
27/04/2020 | 2.10p | 2.15p | 2.01p | 2.10p | 324785 |
24/04/2020 | 2.10p | 2.17p | 2.10p | 2.10p | 8925 |
23/04/2020 | 2.18p | 2.20p | 2.10p | 2.10p | 40475 |
22/04/2020 | 2.38p | 2.38p | 2.05p | 2.18p | 353732 |
21/04/2020 | 2.38p | 2.40p | 2.25p | 2.38p | 32 |
20/04/2020 | 2.40p | 2.40p | 2.25p | 2.38p | 12910 |
17/04/2020 | 2.40p | 2.50p | 2.30p | 2.40p | 1501 |
16/04/2020 | 2.55p | 2.55p | 2.21p | 2.40p | 729709 |
15/04/2020 | 2.43p | 2.84p | 2.22p | 2.55p | 1096232 |
14/04/2020 | 2.38p | 2.59p | 2.30p | 2.43p | 185415 |
13/04/2020 | 2.45p | 2.45p | 2.00p | 2.38p | 653374 |
10/04/2020 | 2.45p | 2.45p | 2.00p | 2.38p | 653374 |
09/04/2020 | 2.45p | 2.45p | 2.00p | 2.38p | 653374 |
08/04/2020 | 2.38p | 2.75p | 2.05p | 2.45p | 1230620 |
07/04/2020 | 1.90p | 2.45p | 1.81p | 2.38p | 672509 |
06/04/2020 | 1.90p | 1.95p | 1.81p | 1.90p | 14730 |
03/04/2020 | 2.13p | 2.20p | 1.80p | 1.90p | 147651 |
02/04/2020 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
01/04/2020 | 2.13p | 2.20p | 2.00p | 2.13p | 5730 |
31/03/2020 | 2.20p | 2.20p | 2.10p | 2.15p | 8017 |
30/03/2020 | 2.25p | 2.30p | 2.10p | 2.20p | 120893 |
27/03/2020 | 2.25p | 2.25p | 2.10p | 2.25p | 5 |
26/03/2020 | 2.50p | 2.55p | 2.30p | 2.30p | 49151 |
25/03/2020 | 2.55p | 2.55p | 2.40p | 2.50p | 8896 |
24/03/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
23/03/2020 | 2.55p | 2.55p | 2.50p | 2.55p | 11335 |
20/03/2020 | 2.55p | 2.60p | 2.50p | 2.55p | 38118 |
19/03/2020 | 2.65p | 2.65p | 2.50p | 2.55p | 53184 |
18/03/2020 | 2.75p | 2.75p | 2.60p | 2.65p | 5042 |
17/03/2020 | 3.00p | 3.00p | 2.55p | 2.75p | 249400 |
16/03/2020 | 3.35p | 3.35p | 3.02p | 3.10p | 61000 |
13/03/2020 | 3.35p | 3.39p | 3.12p | 3.35p | 33685 |
12/03/2020 | 3.45p | 3.45p | 3.20p | 3.35p | 116538 |
11/03/2020 | 3.40p | 3.48p | 3.40p | 3.45p | 25970 |
10/03/2020 | 3.85p | 3.85p | 3.30p | 3.40p | 233108 |
09/03/2020 | 3.95p | 3.95p | 3.70p | 3.85p | 16252 |
06/03/2020 | 4.30p | 4.30p | 4.10p | 4.25p | 2217 |
05/03/2020 | 4.30p | 4.30p | 4.20p | 4.30p | 36499 |
04/03/2020 | 4.30p | 4.30p | 4.20p | 4.30p | 50000 |
03/03/2020 | 4.30p | 4.33p | 4.20p | 4.30p | 34537 |
02/03/2020 | 4.30p | 4.30p | 4.20p | 4.30p | 998 |
28/02/2020 | 4.45p | 4.47p | 4.20p | 4.30p | 231943 |
27/02/2020 | 4.45p | 4.48p | 4.40p | 4.45p | 65494 |
26/02/2020 | 4.45p | 4.45p | 4.41p | 4.45p | 21721 |
25/02/2020 | 4.50p | 4.55p | 4.41p | 4.45p | 173798 |
24/02/2020 | 4.50p | 4.55p | 4.43p | 4.50p | 172407 |
21/02/2020 | 4.50p | 4.50p | 4.43p | 4.50p | 6121 |
20/02/2020 | 4.50p | 4.54p | 4.43p | 4.50p | 106461 |
19/02/2020 | 4.50p | 4.50p | 4.43p | 4.50p | 87977 |
18/02/2020 | 4.50p | 4.60p | 4.40p | 4.60p | 153311 |
17/02/2020 | 4.50p | 4.50p | 4.40p | 4.50p | 1900 |
14/02/2020 | 4.50p | 4.50p | 4.30p | 4.30p | 103850 |
13/02/2020 | 4.50p | 4.50p | 4.43p | 4.50p | 6469 |
12/02/2020 | 4.50p | 4.54p | 4.40p | 4.50p | 34954 |
11/02/2020 | 4.50p | 4.55p | 4.40p | 4.50p | 207386 |
10/02/2020 | 4.50p | 4.53p | 4.40p | 4.50p | 215985 |
07/02/2020 | 4.50p | 4.50p | 4.41p | 4.50p | 30845 |
06/02/2020 | 4.40p | 4.54p | 4.33p | 4.50p | 293417 |
05/02/2020 | 4.40p | 4.48p | 4.31p | 4.40p | 49341 |
04/02/2020 | 4.40p | 4.49p | 4.35p | 4.40p | 84263 |
03/02/2020 | 4.35p | 5.02p | 4.21p | 4.40p | 2935572 |
31/01/2020 | 4.05p | 4.07p | 3.98p | 4.05p | 70098 |
30/01/2020 | 4.05p | 4.05p | 4.00p | 4.05p | 32706 |
29/01/2020 | 4.05p | 4.05p | 4.00p | 4.05p | 15000 |
28/01/2020 | 4.05p | 4.05p | 4.00p | 4.05p | 52229 |
27/01/2020 | 4.10p | 4.20p | 4.01p | 4.05p | 60089 |
24/01/2020 | 4.25p | 4.25p | 4.02p | 4.10p | 260974 |
23/01/2020 | 3.95p | 4.25p | 3.57p | 4.25p | 1542990 |
22/01/2020 | 4.55p | 4.59p | 4.51p | 4.55p | 134356 |
21/01/2020 | 4.55p | 4.59p | 4.55p | 4.55p | 84115 |
20/01/2020 | 4.45p | 4.56p | 4.45p | 4.55p | 181280 |
17/01/2020 | 4.55p | 4.58p | 4.40p | 4.45p | 1021157 |
16/01/2020 | 4.30p | 4.80p | 4.30p | 4.55p | 1641047 |
15/01/2020 | 4.60p | 4.60p | 4.20p | 4.30p | 1017107 |
14/01/2020 | 4.65p | 4.65p | 4.60p | 4.60p | 120707 |
13/01/2020 | 4.65p | 4.65p | 4.60p | 4.65p | 363504 |
10/01/2020 | 4.65p | 4.65p | 4.60p | 4.65p | 5 |
09/01/2020 | 4.65p | 4.65p | 4.60p | 4.65p | 61803 |
08/01/2020 | 5.13p | 5.13p | 4.60p | 4.65p | 114013 |
07/01/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
06/01/2020 | 4.85p | 4.85p | 4.60p | 4.80p | 300095 |
03/01/2020 | 4.85p | 4.85p | 4.61p | 4.85p | 193301 |
02/01/2020 | 4.85p | 4.85p | 4.70p | 4.85p | 520508 |
01/01/2020 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
31/12/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
30/12/2019 | 4.85p | 4.94p | 4.71p | 4.85p | 234751 |
27/12/2019 | 4.80p | 4.89p | 4.63p | 4.85p | 31683 |
26/12/2019 | 4.80p | 4.80p | 4.63p | 4.80p | 4730 |
25/12/2019 | 4.80p | 4.80p | 4.63p | 4.80p | 4730 |
24/12/2019 | 4.80p | 4.80p | 4.63p | 4.80p | 4730 |
23/12/2019 | 4.65p | 4.85p | 4.63p | 4.80p | 251272 |
20/12/2019 | 4.60p | 4.65p | 4.38p | 4.65p | 636460 |
19/12/2019 | 4.60p | 4.60p | 4.50p | 4.60p | 100000 |
18/12/2019 | 4.60p | 4.60p | 4.50p | 4.60p | 197753 |
17/12/2019 | 4.60p | 4.60p | 4.50p | 4.60p | 201912 |
16/12/2019 | 4.60p | 4.60p | 4.50p | 4.60p | 157783 |
13/12/2019 | 4.60p | 4.60p | 4.52p | 4.60p | 50087 |
12/12/2019 | 4.60p | 4.70p | 4.55p | 4.60p | 225619 |
11/12/2019 | 4.35p | 4.85p | 4.30p | 4.60p | 402900 |
10/12/2019 | 4.25p | 4.30p | 4.25p | 4.28p | 65000 |
09/12/2019 | 4.32p | 4.32p | 4.25p | 4.25p | 242761 |
06/12/2019 | 4.60p | 4.60p | 4.25p | 4.32p | 527544 |
05/12/2019 | 4.75p | 4.75p | 4.55p | 4.60p | 24256 |
04/12/2019 | 4.75p | 4.79p | 4.55p | 4.75p | 109738 |
03/12/2019 | 4.75p | 4.75p | 4.55p | 4.75p | 108077 |
02/12/2019 | 4.90p | 4.90p | 4.58p | 4.75p | 285817 |
29/11/2019 | 4.90p | 4.90p | 4.80p | 4.90p | 325039 |
28/11/2019 | 4.90p | 4.96p | 4.80p | 4.90p | 304644 |
27/11/2019 | 4.95p | 4.95p | 4.90p | 4.90p | 107205 |
26/11/2019 | 4.90p | 5.00p | 4.80p | 4.95p | 322400 |
25/11/2019 | 4.75p | 4.90p | 4.70p | 4.90p | 455031 |
22/11/2019 | 4.75p | 4.75p | 4.70p | 4.75p | 34878 |
21/11/2019 | 4.75p | 4.78p | 4.70p | 4.75p | 41435 |
20/11/2019 | 4.70p | 4.78p | 4.63p | 4.70p | 13266 |
19/11/2019 | 5.25p | 5.25p | 4.60p | 4.70p | 771275 |
18/11/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 269671 |
15/11/2019 | 5.25p | 5.32p | 5.01p | 5.25p | 714128 |
14/11/2019 | 5.25p | 5.25p | 5.09p | 5.25p | 59873 |
13/11/2019 | 5.25p | 5.38p | 5.07p | 5.25p | 314369 |
12/11/2019 | 5.13p | 5.37p | 5.00p | 5.25p | 349488 |
11/11/2019 | 5.13p | 5.15p | 5.00p | 5.13p | 436884 |
08/11/2019 | 5.25p | 5.25p | 5.00p | 5.13p | 758408 |
07/11/2019 | 5.13p | 5.40p | 5.08p | 5.25p | 30393 |
06/11/2019 | 5.13p | 5.25p | 5.06p | 5.13p | 244317 |
05/11/2019 | 5.13p | 5.18p | 5.02p | 5.13p | 118931 |
04/11/2019 | 5.13p | 5.13p | 5.01p | 5.13p | 187458 |
01/11/2019 | 5.13p | 5.15p | 4.62p | 5.13p | 407230 |
31/10/2019 | 5.13p | 5.18p | 5.01p | 5.13p | 259210 |
30/10/2019 | 4.95p | 5.14p | 4.95p | 5.13p | 401921 |
29/10/2019 | 5.25p | 5.25p | 4.91p | 4.95p | 767556 |
28/10/2019 | 5.25p | 5.36p | 5.13p | 5.25p | 178528 |
25/10/2019 | 5.13p | 5.25p | 4.84p | 5.25p | 1284895 |
24/10/2019 | 5.75p | 5.75p | 4.81p | 5.13p | 2709275 |
23/10/2019 | 6.50p | 7.25p | 5.40p | 5.75p | 5160093 |
22/10/2019 | 5.50p | 7.47p | 5.42p | 5.88p | 11357500 |
21/10/2019 | 5.50p | 5.50p | 5.25p | 5.50p | 153792 |
18/10/2019 | 5.50p | 5.50p | 5.27p | 5.50p | 8499 |
17/10/2019 | 5.38p | 5.50p | 5.25p | 5.50p | 156280 |
16/10/2019 | 5.25p | 5.38p | 5.25p | 5.38p | 45409 |
15/10/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 54995 |
14/10/2019 | 5.75p | 5.77p | 5.05p | 5.38p | 779472 |
11/10/2019 | 5.75p | 5.87p | 5.66p | 5.75p | 206809 |
10/10/2019 | 5.25p | 5.99p | 5.25p | 5.75p | 1056178 |
09/10/2019 | 5.13p | 5.50p | 5.00p | 5.25p | 663693 |
08/10/2019 | 5.13p | 5.20p | 4.81p | 5.13p | 732427 |
07/10/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 58757 |
04/10/2019 | 4.90p | 5.14p | 4.85p | 5.13p | 549406 |
03/10/2019 | 5.03p | 5.03p | 4.80p | 5.03p | 27345 |
02/10/2019 | 5.03p | 5.03p | 4.80p | 5.03p | 113531 |
01/10/2019 | 5.03p | 5.03p | 4.84p | 5.03p | 77219 |
30/09/2019 | 5.03p | 5.05p | 4.85p | 5.03p | 48061 |
27/09/2019 | 5.13p | 5.13p | 4.80p | 4.90p | 779145 |
26/09/2019 | 5.50p | 5.77p | 5.00p | 5.13p | 561008 |
25/09/2019 | 4.85p | 5.68p | 4.83p | 5.50p | 1031099 |
24/09/2019 | 4.85p | 4.95p | 4.84p | 4.85p | 85243 |
23/09/2019 | 5.13p | 5.20p | 4.75p | 4.85p | 794042 |
20/09/2019 | 5.25p | 5.35p | 5.00p | 5.13p | 332978 |
19/09/2019 | 5.50p | 5.50p | 5.02p | 5.25p | 787935 |
18/09/2019 | 5.50p | 5.61p | 5.25p | 5.50p | 393271 |
17/09/2019 | 6.00p | 6.06p | 5.30p | 5.50p | 723276 |
16/09/2019 | 6.13p | 6.14p | 5.81p | 6.00p | 129724 |
13/09/2019 | 6.13p | 6.23p | 6.01p | 6.13p | 203146 |
12/09/2019 | 6.50p | 6.70p | 6.03p | 6.13p | 472777 |
11/09/2019 | 6.75p | 6.80p | 6.13p | 6.50p | 1715116 |
10/09/2019 | 6.38p | 6.61p | 5.81p | 6.10p | 498820 |
09/09/2019 | 5.50p | 6.65p | 5.50p | 6.38p | 698920 |
06/09/2019 | 5.88p | 5.88p | 5.50p | 5.50p | 717857 |
05/09/2019 | 6.25p | 6.25p | 5.60p | 5.88p | 367457 |
04/09/2019 | 6.25p | 6.25p | 5.68p | 6.25p | 652651 |
03/09/2019 | 6.50p | 6.50p | 6.01p | 6.25p | 655042 |
02/09/2019 | 6.88p | 6.88p | 6.13p | 6.50p | 741924 |
30/08/2019 | 6.63p | 6.75p | 6.25p | 6.75p | 522763 |
*Close Price adjusted for both dividends and splits