Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 3.60p | 3.65p | 3.26p | 3.30p | 4047721 |
10/06/2020 | 3.25p | 3.94p | 3.24p | 3.63p | 8110239 |
09/06/2020 | 3.25p | 3.30p | 3.20p | 3.25p | 2697346 |
08/06/2020 | 3.40p | 3.40p | 3.20p | 3.25p | 2450690 |
05/06/2020 | 3.55p | 3.59p | 3.30p | 3.40p | 2380556 |
04/06/2020 | 3.55p | 3.62p | 3.40p | 3.55p | 902642 |
03/06/2020 | 3.55p | 3.70p | 3.28p | 3.55p | 3153794 |
02/06/2020 | 3.65p | 3.65p | 3.30p | 3.55p | 9037253 |
01/06/2020 | 3.95p | 4.10p | 3.60p | 3.65p | 3338210 |
29/05/2020 | 4.15p | 4.24p | 3.75p | 3.90p | 8654812 |
28/05/2020 | 3.58p | 4.14p | 3.38p | 4.00p | 16309445 |
27/05/2020 | 3.35p | 3.69p | 3.31p | 3.58p | 9064228 |
26/05/2020 | 2.65p | 3.65p | 2.53p | 3.41p | 29065436 |
25/05/2020 | 2.65p | 2.65p | 2.51p | 2.65p | 628057 |
22/05/2020 | 2.65p | 2.65p | 2.51p | 2.65p | 628057 |
21/05/2020 | 2.60p | 2.65p | 2.51p | 2.65p | 2298514 |
20/05/2020 | 2.80p | 2.88p | 2.51p | 2.60p | 5376457 |
19/05/2020 | 2.70p | 3.08p | 2.70p | 2.80p | 6781983 |
18/05/2020 | 2.65p | 2.95p | 2.55p | 2.70p | 7645569 |
15/05/2020 | 2.58p | 2.89p | 2.50p | 2.65p | 3316263 |
14/05/2020 | 2.60p | 2.65p | 2.25p | 2.43p | 8967344 |
13/05/2020 | 2.65p | 2.78p | 2.50p | 2.51p | 2248024 |
12/05/2020 | 2.70p | 2.73p | 2.63p | 2.65p | 975736 |
11/05/2020 | 2.55p | 3.05p | 2.47p | 2.68p | 10096490 |
08/05/2020 | 2.70p | 2.73p | 2.40p | 2.55p | 3394317 |
07/05/2020 | 2.70p | 2.73p | 2.40p | 2.55p | 3394317 |
06/05/2020 | 2.70p | 2.90p | 2.59p | 2.70p | 1933335 |
05/05/2020 | 2.55p | 2.80p | 2.55p | 2.70p | 2768737 |
04/05/2020 | 2.70p | 2.73p | 2.43p | 2.55p | 4066451 |
01/05/2020 | 2.90p | 2.98p | 2.40p | 2.70p | 8790967 |
30/04/2020 | 3.05p | 3.20p | 2.85p | 2.90p | 4964907 |
29/04/2020 | 2.80p | 3.10p | 2.60p | 3.05p | 9550019 |
28/04/2020 | 2.45p | 3.20p | 2.41p | 2.80p | 21661434 |
27/04/2020 | 2.15p | 2.58p | 2.10p | 2.45p | 10141058 |
24/04/2020 | 1.65p | 2.16p | 1.65p | 2.13p | 12138776 |
23/04/2020 | 1.58p | 1.80p | 1.55p | 1.65p | 2213935 |
22/04/2020 | 1.58p | 1.65p | 1.53p | 1.58p | 1374174 |
21/04/2020 | 1.70p | 1.70p | 1.50p | 1.58p | 4621620 |
20/04/2020 | 1.75p | 1.80p | 1.65p | 1.70p | 1907744 |
17/04/2020 | 1.88p | 1.90p | 1.70p | 1.75p | 3466958 |
16/04/2020 | 1.88p | 1.97p | 1.75p | 1.88p | 2385499 |
15/04/2020 | 1.95p | 2.10p | 1.75p | 1.88p | 5828946 |
14/04/2020 | 1.55p | 2.24p | 1.53p | 1.95p | 14187821 |
13/04/2020 | 1.40p | 1.60p | 1.40p | 1.55p | 1885479 |
10/04/2020 | 1.40p | 1.60p | 1.40p | 1.55p | 1885479 |
09/04/2020 | 1.40p | 1.60p | 1.40p | 1.55p | 1885479 |
08/04/2020 | 1.48p | 1.54p | 1.30p | 1.40p | 5403652 |
07/04/2020 | 1.23p | 1.50p | 1.22p | 1.50p | 13755762 |
06/04/2020 | 1.05p | 1.30p | 1.05p | 1.23p | 8694857 |
03/04/2020 | 1.08p | 1.19p | 0.96p | 1.05p | 7805723 |
02/04/2020 | 1.05p | 1.18p | 1.02p | 1.08p | 4911029 |
01/04/2020 | 1.05p | 1.15p | 0.90p | 1.05p | 6189423 |
31/03/2020 | 1.05p | 1.13p | 0.95p | 1.08p | 10329713 |
30/03/2020 | 1.10p | 1.10p | 1.02p | 1.05p | 2199748 |
27/03/2020 | 1.10p | 1.30p | 1.00p | 1.10p | 5321973 |
26/03/2020 | 1.08p | 1.20p | 1.02p | 1.10p | 3301306 |
25/03/2020 | 1.00p | 1.40p | 0.98p | 1.10p | 10743215 |
24/03/2020 | 1.05p | 1.20p | 0.85p | 1.00p | 3317498 |
23/03/2020 | 1.10p | 1.20p | 0.92p | 1.05p | 5472421 |
20/03/2020 | 0.85p | 1.30p | 0.85p | 1.15p | 1606769 |
19/03/2020 | 0.90p | 0.97p | 0.73p | 0.85p | 4128685 |
18/03/2020 | 0.95p | 1.10p | 0.81p | 0.95p | 3139315 |
17/03/2020 | 0.93p | 1.09p | 0.81p | 0.98p | 12113188 |
16/03/2020 | 1.10p | 1.18p | 0.85p | 0.93p | 5283588 |
13/03/2020 | 1.15p | 1.29p | 1.00p | 1.10p | 6813680 |
12/03/2020 | 1.28p | 1.28p | 0.91p | 1.15p | 10695922 |
11/03/2020 | 1.25p | 1.38p | 1.13p | 1.28p | 4686360 |
10/03/2020 | 1.43p | 1.49p | 1.23p | 1.35p | 2388255 |
09/03/2020 | 1.55p | 1.55p | 1.16p | 1.35p | 13185928 |
06/03/2020 | 1.85p | 1.85p | 1.62p | 1.78p | 2682806 |
05/03/2020 | 1.83p | 1.95p | 1.80p | 1.88p | 4610023 |
04/03/2020 | 1.85p | 1.98p | 1.80p | 1.83p | 2272498 |
03/03/2020 | 1.80p | 1.94p | 1.73p | 1.93p | 3776744 |
02/03/2020 | 1.88p | 1.92p | 1.55p | 1.80p | 8251210 |
28/02/2020 | 1.90p | 1.90p | 1.70p | 1.88p | 4777232 |
27/02/2020 | 2.05p | 2.05p | 1.86p | 1.90p | 1736476 |
26/02/2020 | 2.00p | 2.05p | 1.81p | 2.05p | 6659412 |
25/02/2020 | 2.10p | 2.18p | 2.01p | 2.05p | 2861402 |
24/02/2020 | 2.13p | 2.18p | 2.01p | 2.10p | 5502602 |
21/02/2020 | 2.10p | 2.20p | 2.09p | 2.13p | 3458143 |
20/02/2020 | 2.10p | 2.25p | 2.10p | 2.10p | 2028347 |
19/02/2020 | 2.08p | 2.20p | 2.07p | 2.10p | 1638625 |
18/02/2020 | 2.18p | 2.24p | 2.06p | 2.08p | 2378687 |
17/02/2020 | 2.18p | 2.24p | 2.13p | 2.18p | 1640959 |
14/02/2020 | 2.15p | 2.20p | 2.13p | 2.18p | 698872 |
13/02/2020 | 2.25p | 2.27p | 2.13p | 2.15p | 1156421 |
12/02/2020 | 2.10p | 2.25p | 2.05p | 2.25p | 3893781 |
11/02/2020 | 2.05p | 2.18p | 2.01p | 2.10p | 3773485 |
10/02/2020 | 2.10p | 2.24p | 2.01p | 2.05p | 5529062 |
07/02/2020 | 2.15p | 2.32p | 2.10p | 2.10p | 1956194 |
06/02/2020 | 2.15p | 2.20p | 2.13p | 2.15p | 1110007 |
05/02/2020 | 2.10p | 2.27p | 2.10p | 2.15p | 363758 |
04/02/2020 | 2.10p | 2.24p | 2.08p | 2.10p | 1949320 |
03/02/2020 | 2.20p | 2.20p | 2.00p | 2.10p | 4355930 |
31/01/2020 | 2.18p | 2.20p | 2.11p | 2.20p | 2474210 |
30/01/2020 | 2.20p | 2.28p | 2.12p | 2.18p | 4814377 |
29/01/2020 | 2.35p | 2.35p | 2.20p | 2.25p | 1939884 |
28/01/2020 | 2.40p | 2.45p | 2.30p | 2.35p | 1801277 |
27/01/2020 | 2.35p | 2.55p | 2.30p | 2.40p | 3664868 |
24/01/2020 | 2.35p | 2.40p | 2.20p | 2.35p | 4308567 |
23/01/2020 | 2.40p | 2.45p | 2.30p | 2.35p | 3594502 |
22/01/2020 | 2.50p | 2.60p | 2.33p | 2.40p | 3432982 |
21/01/2020 | 2.25p | 2.70p | 2.23p | 2.50p | 11896293 |
20/01/2020 | 2.35p | 2.36p | 2.17p | 2.25p | 4007966 |
17/01/2020 | 2.33p | 2.45p | 2.16p | 2.35p | 3843999 |
16/01/2020 | 2.15p | 2.48p | 2.10p | 2.33p | 9947471 |
15/01/2020 | 2.10p | 2.19p | 2.01p | 2.15p | 4517946 |
14/01/2020 | 2.20p | 2.20p | 2.08p | 2.10p | 1192950 |
13/01/2020 | 2.25p | 2.29p | 2.15p | 2.20p | 2006270 |
10/01/2020 | 2.10p | 2.29p | 2.07p | 2.25p | 4465131 |
09/01/2020 | 2.13p | 2.22p | 2.05p | 2.10p | 4417066 |
08/01/2020 | 2.10p | 2.20p | 2.07p | 2.13p | 2105230 |
07/01/2020 | 2.00p | 2.17p | 1.96p | 2.10p | 4517807 |
06/01/2020 | 2.05p | 2.07p | 1.92p | 2.00p | 4772023 |
03/01/2020 | 2.08p | 2.13p | 1.93p | 2.05p | 5717800 |
02/01/2020 | 2.25p | 2.25p | 2.03p | 2.08p | 5845338 |
01/01/2020 | 2.25p | 2.27p | 2.20p | 2.25p | 1114458 |
31/12/2019 | 2.25p | 2.27p | 2.20p | 2.25p | 1114458 |
30/12/2019 | 2.18p | 2.28p | 2.15p | 2.25p | 1918231 |
27/12/2019 | 2.10p | 2.37p | 2.10p | 2.18p | 7608149 |
26/12/2019 | 2.03p | 2.25p | 2.00p | 2.10p | 3450331 |
25/12/2019 | 2.03p | 2.25p | 2.00p | 2.10p | 3450331 |
24/12/2019 | 2.03p | 2.25p | 2.00p | 2.10p | 3450331 |
23/12/2019 | 1.90p | 2.10p | 1.86p | 2.03p | 4418399 |
20/12/2019 | 1.98p | 2.10p | 1.90p | 1.90p | 6709701 |
19/12/2019 | 2.05p | 2.10p | 1.90p | 1.98p | 3861514 |
18/12/2019 | 1.98p | 2.15p | 1.98p | 2.05p | 7558507 |
17/12/2019 | 1.90p | 2.00p | 1.90p | 1.98p | 8487014 |
16/12/2019 | 1.85p | 1.93p | 1.82p | 1.90p | 6057186 |
13/12/2019 | 1.93p | 1.96p | 1.81p | 1.85p | 7482369 |
12/12/2019 | 1.90p | 1.92p | 1.76p | 1.88p | 17767108 |
11/12/2019 | 1.95p | 2.04p | 1.86p | 1.95p | 17932556 |
10/12/2019 | 1.80p | 2.15p | 1.77p | 2.00p | 91132376 |
09/12/2019 | 2.55p | 2.55p | 1.78p | 1.78p | 74332088 |
06/12/2019 | 2.65p | 2.65p | 2.50p | 2.55p | 3743244 |
05/12/2019 | 2.68p | 2.70p | 2.61p | 2.65p | 1354940 |
04/12/2019 | 2.70p | 2.70p | 2.59p | 2.68p | 2171131 |
03/12/2019 | 2.80p | 2.80p | 2.60p | 2.70p | 2602643 |
02/12/2019 | 2.75p | 2.85p | 2.71p | 2.80p | 1813018 |
29/11/2019 | 2.63p | 2.96p | 2.63p | 2.75p | 2283196 |
28/11/2019 | 2.80p | 2.89p | 2.63p | 2.63p | 1112546 |
27/11/2019 | 2.65p | 2.95p | 2.59p | 2.80p | 1598574 |
26/11/2019 | 2.95p | 2.95p | 2.55p | 2.65p | 809366 |
25/11/2019 | 2.88p | 2.88p | 2.71p | 2.80p | 1417553 |
22/11/2019 | 2.85p | 2.95p | 2.76p | 2.88p | 651227 |
21/11/2019 | 2.65p | 2.99p | 2.65p | 2.85p | 2123504 |
20/11/2019 | 2.65p | 2.77p | 2.60p | 2.65p | 2493572 |
19/11/2019 | 2.65p | 2.70p | 2.54p | 2.65p | 2011467 |
18/11/2019 | 2.75p | 2.75p | 2.52p | 2.65p | 3876000 |
15/11/2019 | 2.85p | 2.85p | 2.70p | 2.75p | 4055623 |
14/11/2019 | 3.00p | 3.00p | 2.80p | 2.85p | 2749589 |
13/11/2019 | 2.78p | 3.18p | 2.78p | 3.00p | 3918735 |
12/11/2019 | 3.05p | 3.05p | 2.75p | 2.78p | 1555727 |
11/11/2019 | 2.95p | 3.02p | 2.80p | 2.90p | 1607562 |
08/11/2019 | 3.05p | 3.08p | 2.87p | 2.95p | 1843018 |
07/11/2019 | 2.80p | 3.17p | 2.79p | 3.05p | 2205646 |
06/11/2019 | 2.88p | 2.90p | 2.77p | 2.80p | 1103548 |
05/11/2019 | 2.80p | 2.90p | 2.70p | 2.88p | 2612239 |
04/11/2019 | 2.80p | 2.84p | 2.74p | 2.80p | 1506137 |
01/11/2019 | 2.80p | 2.88p | 2.70p | 2.80p | 1917102 |
31/10/2019 | 2.85p | 2.90p | 2.80p | 2.80p | 1629757 |
30/10/2019 | 2.90p | 2.90p | 2.80p | 2.85p | 1223557 |
29/10/2019 | 2.95p | 2.95p | 2.80p | 2.85p | 1403394 |
28/10/2019 | 3.08p | 3.15p | 2.90p | 2.95p | 1831030 |
25/10/2019 | 3.10p | 3.15p | 2.95p | 3.08p | 1662964 |
24/10/2019 | 3.00p | 3.25p | 2.95p | 3.10p | 3384689 |
23/10/2019 | 2.93p | 3.04p | 2.90p | 3.00p | 4025263 |
22/10/2019 | 2.83p | 2.95p | 2.80p | 2.95p | 3645652 |
21/10/2019 | 2.80p | 2.85p | 2.62p | 2.83p | 6383229 |
18/10/2019 | 2.85p | 2.85p | 2.75p | 2.83p | 1610468 |
17/10/2019 | 2.83p | 2.88p | 2.73p | 2.85p | 1304378 |
16/10/2019 | 3.10p | 3.10p | 2.77p | 2.83p | 4584402 |
15/10/2019 | 3.05p | 3.20p | 2.90p | 3.05p | 2809624 |
14/10/2019 | 2.98p | 3.15p | 2.88p | 3.05p | 3155535 |
11/10/2019 | 3.03p | 3.15p | 2.96p | 2.98p | 2283092 |
10/10/2019 | 2.80p | 3.00p | 2.80p | 2.98p | 3348901 |
09/10/2019 | 2.83p | 2.90p | 2.80p | 2.80p | 667399 |
08/10/2019 | 2.85p | 3.00p | 2.83p | 2.83p | 1043226 |
07/10/2019 | 2.90p | 3.00p | 2.85p | 2.85p | 1189939 |
04/10/2019 | 2.90p | 2.98p | 2.83p | 2.90p | 2490561 |
03/10/2019 | 2.83p | 2.99p | 2.81p | 2.90p | 1733959 |
02/10/2019 | 3.00p | 3.00p | 2.84p | 2.85p | 3848351 |
01/10/2019 | 3.18p | 3.18p | 2.94p | 3.00p | 2850435 |
30/09/2019 | 3.08p | 3.25p | 3.08p | 3.18p | 1816603 |
27/09/2019 | 3.15p | 3.15p | 3.00p | 3.08p | 981147 |
26/09/2019 | 3.13p | 3.25p | 3.12p | 3.15p | 2365597 |
25/09/2019 | 3.23p | 3.29p | 2.92p | 3.13p | 4504645 |
24/09/2019 | 3.13p | 3.35p | 3.02p | 3.23p | 1931844 |
23/09/2019 | 3.00p | 3.29p | 3.00p | 3.13p | 894459 |
20/09/2019 | 3.18p | 3.27p | 2.95p | 3.00p | 3743761 |
19/09/2019 | 3.30p | 3.34p | 2.86p | 3.23p | 4836016 |
18/09/2019 | 3.13p | 3.15p | 2.92p | 2.98p | 5780882 |
17/09/2019 | 3.33p | 3.33p | 2.91p | 3.13p | 14918324 |
16/09/2019 | 3.40p | 3.40p | 3.30p | 3.33p | 2415386 |
13/09/2019 | 3.58p | 3.58p | 3.30p | 3.40p | 6834751 |
12/09/2019 | 3.58p | 3.79p | 3.50p | 3.58p | 2333810 |
11/09/2019 | 3.65p | 3.70p | 3.50p | 3.58p | 2163853 |
10/09/2019 | 3.75p | 3.80p | 3.55p | 3.65p | 1367432 |
09/09/2019 | 3.80p | 3.90p | 3.70p | 3.78p | 809030 |
06/09/2019 | 4.00p | 4.09p | 3.73p | 3.80p | 1773298 |
*Close Price adjusted for both dividends and splits