Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 0.88p | 0.95p | 0.87p | 0.95p | 1528960 |
09/06/2020 | 0.93p | 0.94p | 0.85p | 0.88p | 3754279 |
08/06/2020 | 0.93p | 0.99p | 0.90p | 0.93p | 5884837 |
05/06/2020 | 0.95p | 0.99p | 0.93p | 0.93p | 3804630 |
04/06/2020 | 1.03p | 1.07p | 0.94p | 0.95p | 2658612 |
03/06/2020 | 0.95p | 1.00p | 0.92p | 0.95p | 3311075 |
02/06/2020 | 1.05p | 1.05p | 0.93p | 0.95p | 4100949 |
01/06/2020 | 0.95p | 1.08p | 0.91p | 1.05p | 5963955 |
29/05/2020 | 1.00p | 1.02p | 0.93p | 0.95p | 4517168 |
28/05/2020 | 1.05p | 1.08p | 0.97p | 1.00p | 5465547 |
27/05/2020 | 0.95p | 1.20p | 0.93p | 1.05p | 13100445 |
26/05/2020 | 1.05p | 1.05p | 0.91p | 0.95p | 6769485 |
25/05/2020 | 1.00p | 1.09p | 0.88p | 1.05p | 13186662 |
22/05/2020 | 1.00p | 1.09p | 0.88p | 1.05p | 13186662 |
21/05/2020 | 1.05p | 1.09p | 0.96p | 1.00p | 8405403 |
20/05/2020 | 0.95p | 1.17p | 0.93p | 1.05p | 19343830 |
19/05/2020 | 0.95p | 1.00p | 0.85p | 0.95p | 18753566 |
18/05/2020 | 0.85p | 1.08p | 0.82p | 0.95p | 55365260 |
15/05/2020 | 0.53p | 1.58p | 0.45p | 1.13p | 42731256 |
14/05/2020 | 0.60p | 0.60p | 0.50p | 0.55p | 1810219 |
13/05/2020 | 0.73p | 0.73p | 0.51p | 0.60p | 710522 |
12/05/2020 | 0.75p | 0.75p | 0.70p | 0.73p | 343858 |
11/05/2020 | 0.80p | 0.80p | 0.70p | 0.75p | 101782 |
08/05/2020 | 0.83p | 0.83p | 0.70p | 0.80p | 160000 |
07/05/2020 | 0.83p | 0.83p | 0.70p | 0.80p | 160000 |
06/05/2020 | 0.85p | 0.88p | 0.70p | 0.83p | 579039 |
05/05/2020 | 0.90p | 0.90p | 0.71p | 0.85p | 536980 |
04/05/2020 | 0.90p | 0.90p | 0.80p | 0.90p | 21904 |
01/05/2020 | 0.90p | 0.90p | 0.80p | 0.90p | 47784 |
30/04/2020 | 1.00p | 1.00p | 0.80p | 0.90p | 492876 |
29/04/2020 | 0.90p | 1.20p | 0.90p | 1.00p | 8185017 |
28/04/2020 | 0.60p | 1.00p | 0.60p | 0.85p | 5013742 |
27/04/2020 | 0.60p | 0.64p | 0.52p | 0.60p | 212110 |
24/04/2020 | 0.60p | 0.64p | 0.60p | 0.60p | 146156 |
23/04/2020 | 0.60p | 0.65p | 0.60p | 0.60p | 10000 |
22/04/2020 | 0.60p | 0.65p | 0.60p | 0.60p | 50000 |
21/04/2020 | 0.50p | 0.69p | 0.50p | 0.60p | 2988654 |
20/04/2020 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
17/04/2020 | 0.50p | 0.60p | 0.43p | 0.50p | 150170 |
16/04/2020 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
15/04/2020 | 0.50p | 0.50p | 0.50p | 0.50p | 350000 |
14/04/2020 | 0.50p | 0.50p | 0.40p | 0.50p | 963359 |
13/04/2020 | 0.50p | 0.60p | 0.50p | 0.50p | 333757 |
10/04/2020 | 0.50p | 0.60p | 0.50p | 0.50p | 333757 |
09/04/2020 | 0.50p | 0.60p | 0.50p | 0.50p | 333757 |
08/04/2020 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
07/04/2020 | 0.50p | 0.58p | 0.50p | 0.50p | 448043 |
06/04/2020 | 0.55p | 0.55p | 0.50p | 0.50p | 100000 |
03/04/2020 | 0.55p | 0.58p | 0.55p | 0.55p | 17155 |
02/04/2020 | 0.55p | 0.55p | 0.51p | 0.55p | 113000 |
01/04/2020 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
31/03/2020 | 0.60p | 0.60p | 0.52p | 0.55p | 946441 |
30/03/2020 | 0.60p | 0.70p | 0.60p | 0.60p | 73000 |
27/03/2020 | 0.65p | 0.70p | 0.60p | 0.60p | 310750 |
26/03/2020 | 0.80p | 0.90p | 0.70p | 0.80p | 33901 |
25/03/2020 | 0.85p | 0.87p | 0.71p | 0.80p | 1218613 |
24/03/2020 | 0.85p | 0.85p | 0.70p | 0.85p | 18869 |
23/03/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
20/03/2020 | 0.85p | 0.85p | 0.70p | 0.85p | 28000 |
19/03/2020 | 0.95p | 0.95p | 0.85p | 0.85p | 50000 |
18/03/2020 | 1.05p | 1.05p | 0.81p | 1.00p | 262724 |
17/03/2020 | 1.10p | 1.10p | 0.90p | 1.10p | 55000 |
16/03/2020 | 1.15p | 1.15p | 0.91p | 1.10p | 223035 |
13/03/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
12/03/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
11/03/2020 | 1.20p | 1.20p | 1.10p | 1.15p | 182057 |
10/03/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 147344 |
09/03/2020 | 1.20p | 1.20p | 1.10p | 1.20p | 13511 |
06/03/2020 | 1.30p | 1.30p | 1.22p | 1.30p | 250000 |
05/03/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
04/03/2020 | 1.35p | 1.35p | 1.30p | 1.30p | 144904 |
03/03/2020 | 1.35p | 1.40p | 1.30p | 1.35p | 32921 |
02/03/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
28/02/2020 | 1.40p | 1.40p | 1.30p | 1.35p | 148656 |
27/02/2020 | 1.40p | 1.40p | 1.32p | 1.40p | 103000 |
26/02/2020 | 1.40p | 1.50p | 1.36p | 1.40p | 715026 |
25/02/2020 | 1.30p | 1.65p | 1.30p | 1.40p | 1532611 |
24/02/2020 | 1.30p | 1.40p | 1.23p | 1.30p | 208076 |
21/02/2020 | 1.30p | 1.40p | 1.30p | 1.30p | 100000 |
20/02/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
19/02/2020 | 1.20p | 1.30p | 1.13p | 1.30p | 326953 |
18/02/2020 | 1.30p | 1.30p | 1.18p | 1.20p | 175342 |
17/02/2020 | 1.30p | 1.30p | 1.20p | 1.30p | 125000 |
14/02/2020 | 1.35p | 1.35p | 1.20p | 1.30p | 566435 |
13/02/2020 | 1.30p | 1.35p | 1.30p | 1.35p | 250000 |
12/02/2020 | 1.30p | 1.34p | 1.20p | 1.30p | 118724 |
11/02/2020 | 1.30p | 1.39p | 1.23p | 1.30p | 521341 |
10/02/2020 | 1.30p | 1.35p | 1.30p | 1.30p | 18122 |
07/02/2020 | 1.30p | 1.35p | 1.30p | 1.30p | 33961 |
06/02/2020 | 1.45p | 1.45p | 1.25p | 1.30p | 502561 |
05/02/2020 | 1.33p | 1.59p | 1.31p | 1.45p | 1829610 |
04/02/2020 | 1.13p | 1.40p | 1.13p | 1.28p | 1272124 |
03/02/2020 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
31/01/2020 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
30/01/2020 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
29/01/2020 | 1.13p | 1.13p | 1.01p | 1.13p | 30000 |
28/01/2020 | 1.13p | 1.13p | 1.01p | 1.13p | 13846 |
27/01/2020 | 1.18p | 1.18p | 1.10p | 1.13p | 9355 |
24/01/2020 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
23/01/2020 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
22/01/2020 | 1.18p | 1.18p | 1.10p | 1.18p | 194401 |
21/01/2020 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
20/01/2020 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
17/01/2020 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
16/01/2020 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
15/01/2020 | 1.18p | 1.22p | 1.12p | 1.18p | 44770 |
14/01/2020 | 1.18p | 1.18p | 1.12p | 1.18p | 50000 |
13/01/2020 | 1.18p | 1.18p | 1.12p | 1.18p | 200000 |
10/01/2020 | 1.18p | 1.22p | 1.18p | 1.18p | 48092 |
09/01/2020 | 1.18p | 1.18p | 1.12p | 1.18p | 1234 |
08/01/2020 | 1.18p | 1.23p | 1.10p | 1.18p | 626388 |
07/01/2020 | 1.18p | 1.18p | 1.12p | 1.18p | 74500 |
06/01/2020 | 1.18p | 1.18p | 1.14p | 1.18p | 300000 |
03/01/2020 | 1.18p | 1.24p | 1.10p | 1.18p | 690000 |
02/01/2020 | 1.18p | 1.18p | 1.15p | 1.18p | 37000 |
01/01/2020 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
31/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
30/12/2019 | 1.18p | 1.24p | 1.15p | 1.18p | 328892 |
27/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
26/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
25/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
24/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
23/12/2019 | 1.18p | 1.23p | 1.18p | 1.18p | 119782 |
20/12/2019 | 1.18p | 1.18p | 1.13p | 1.18p | 200000 |
19/12/2019 | 1.18p | 1.18p | 1.15p | 1.18p | 122000 |
18/12/2019 | 1.25p | 1.25p | 1.15p | 1.18p | 24110 |
17/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
16/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
13/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
12/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
11/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
10/12/2019 | 1.25p | 1.25p | 1.17p | 1.18p | 750000 |
09/12/2019 | 1.35p | 1.35p | 1.22p | 1.25p | 821522 |
06/12/2019 | 1.35p | 1.35p | 1.31p | 1.35p | 375316 |
05/12/2019 | 1.45p | 1.45p | 1.34p | 1.35p | 449289 |
04/12/2019 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
03/12/2019 | 1.45p | 1.45p | 1.40p | 1.45p | 37388 |
02/12/2019 | 1.50p | 1.50p | 1.42p | 1.45p | 206961 |
29/11/2019 | 1.60p | 1.60p | 1.50p | 1.50p | 165827 |
28/11/2019 | 1.50p | 1.70p | 1.40p | 1.60p | 1313295 |
27/11/2019 | 1.50p | 1.56p | 1.41p | 1.50p | 268899 |
26/11/2019 | 1.30p | 1.55p | 1.30p | 1.50p | 578964 |
25/11/2019 | 1.30p | 1.43p | 1.24p | 1.30p | 670552 |
22/11/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
21/11/2019 | 1.25p | 1.25p | 1.16p | 1.25p | 272932 |
20/11/2019 | 1.28p | 1.28p | 1.16p | 1.25p | 330000 |
19/11/2019 | 1.35p | 1.35p | 1.23p | 1.28p | 864129 |
18/11/2019 | 1.35p | 1.45p | 1.28p | 1.35p | 48801 |
15/11/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
14/11/2019 | 1.30p | 1.49p | 1.30p | 1.35p | 669003 |
13/11/2019 | 1.15p | 1.39p | 1.15p | 1.30p | 1199809 |
12/11/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
11/11/2019 | 1.15p | 1.17p | 1.15p | 1.15p | 26072 |
08/11/2019 | 1.15p | 1.17p | 1.15p | 1.15p | 20749 |
07/11/2019 | 1.15p | 1.17p | 1.15p | 1.15p | 44967 |
06/11/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
05/11/2019 | 1.25p | 1.25p | 1.15p | 1.15p | 165016 |
04/11/2019 | 1.10p | 1.34p | 1.10p | 1.25p | 952869 |
01/11/2019 | 1.10p | 1.18p | 1.00p | 1.10p | 316478 |
31/10/2019 | 1.20p | 1.20p | 1.10p | 1.10p | 200296 |
30/10/2019 | 1.30p | 1.32p | 1.15p | 1.20p | 252411 |
29/10/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
28/10/2019 | 1.30p | 1.30p | 1.22p | 1.30p | 32408 |
25/10/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 430710 |
24/10/2019 | 1.30p | 1.40p | 1.22p | 1.30p | 267005 |
23/10/2019 | 1.30p | 1.38p | 1.22p | 1.30p | 400766 |
22/10/2019 | 1.30p | 1.30p | 1.22p | 1.30p | 170713 |
21/10/2019 | 1.58p | 1.58p | 1.22p | 1.28p | 1668991 |
18/10/2019 | 1.20p | 1.64p | 1.13p | 1.58p | 3306599 |
17/10/2019 | 1.20p | 1.20p | 1.10p | 1.20p | 1181928 |
16/10/2019 | 1.35p | 1.50p | 1.10p | 1.20p | 1732492 |
15/10/2019 | 1.05p | 1.23p | 1.05p | 1.20p | 2037466 |
14/10/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
11/10/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
10/10/2019 | 1.00p | 1.10p | 1.00p | 1.05p | 701383 |
09/10/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
08/10/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
07/10/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
04/10/2019 | 1.10p | 1.10p | 0.98p | 1.00p | 250000 |
03/10/2019 | 1.10p | 1.10p | 1.01p | 1.10p | 150000 |
02/10/2019 | 1.10p | 1.10p | 1.01p | 1.10p | 217484 |
01/10/2019 | 1.10p | 1.10p | 1.01p | 1.10p | 33503 |
30/09/2019 | 1.10p | 1.10p | 1.01p | 1.10p | 168133 |
27/09/2019 | 0.93p | 1.10p | 0.87p | 1.10p | 1547247 |
26/09/2019 | 0.93p | 0.93p | 0.87p | 0.93p | 10643 |
25/09/2019 | 0.93p | 0.98p | 0.86p | 0.93p | 524330 |
24/09/2019 | 0.93p | 0.93p | 0.86p | 0.93p | 2175 |
23/09/2019 | 0.93p | 0.97p | 0.93p | 0.93p | 101260 |
20/09/2019 | 0.93p | 0.97p | 0.93p | 0.93p | 3100 |
19/09/2019 | 0.93p | 0.93p | 0.88p | 0.93p | 100000 |
18/09/2019 | 0.93p | 0.93p | 0.88p | 0.93p | 42809 |
17/09/2019 | 0.93p | 1.00p | 0.88p | 0.93p | 497057 |
16/09/2019 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
13/09/2019 | 0.98p | 0.98p | 0.90p | 0.93p | 256233 |
12/09/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
11/09/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
10/09/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
09/09/2019 | 1.00p | 1.00p | 0.98p | 0.98p | 0 |
06/09/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
05/09/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
*Close Price adjusted for both dividends and splits