Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 2.38p | 2.38p | 2.25p | 2.38p | 162618 |
09/06/2020 | 2.50p | 2.64p | 2.33p | 2.38p | 301625 |
08/06/2020 | 2.50p | 2.64p | 2.33p | 2.50p | 70263 |
05/06/2020 | 2.50p | 2.65p | 2.25p | 2.50p | 404118 |
04/06/2020 | 2.50p | 2.65p | 2.33p | 2.50p | 467056 |
03/06/2020 | 2.63p | 2.63p | 2.33p | 2.50p | 699161 |
02/06/2020 | 2.88p | 2.88p | 2.39p | 2.63p | 911377 |
01/06/2020 | 2.88p | 3.00p | 2.82p | 2.88p | 360394 |
29/05/2020 | 2.88p | 2.96p | 2.82p | 2.88p | 390071 |
28/05/2020 | 3.50p | 3.60p | 2.87p | 2.88p | 4156198 |
27/05/2020 | 2.88p | 3.00p | 2.81p | 2.88p | 551509 |
26/05/2020 | 2.88p | 2.94p | 2.77p | 2.88p | 353385 |
25/05/2020 | 2.88p | 2.95p | 2.77p | 2.88p | 338431 |
22/05/2020 | 2.88p | 2.95p | 2.77p | 2.88p | 338431 |
21/05/2020 | 3.00p | 3.00p | 2.76p | 2.88p | 741272 |
20/05/2020 | 2.88p | 3.44p | 2.87p | 3.00p | 3015925 |
19/05/2020 | 2.88p | 3.25p | 2.75p | 3.25p | 965919 |
18/05/2020 | 2.88p | 3.00p | 2.75p | 2.88p | 591919 |
15/05/2020 | 2.75p | 3.12p | 2.75p | 2.88p | 1398788 |
14/05/2020 | 3.13p | 3.32p | 2.78p | 2.80p | 810826 |
13/05/2020 | 3.38p | 3.38p | 2.92p | 3.13p | 2928537 |
12/05/2020 | 3.13p | 3.50p | 2.85p | 3.38p | 2242464 |
11/05/2020 | 3.13p | 3.24p | 2.95p | 3.13p | 585758 |
08/05/2020 | 3.25p | 3.50p | 3.03p | 3.13p | 1570517 |
07/05/2020 | 3.25p | 3.50p | 3.03p | 3.13p | 1570517 |
06/05/2020 | 3.25p | 3.37p | 3.10p | 3.13p | 777022 |
05/05/2020 | 3.25p | 3.97p | 3.01p | 3.25p | 3242573 |
04/05/2020 | 3.63p | 3.65p | 3.03p | 3.25p | 1038374 |
01/05/2020 | 3.25p | 3.75p | 3.02p | 3.63p | 2636334 |
30/04/2020 | 3.25p | 4.48p | 2.99p | 3.25p | 4143069 |
29/04/2020 | 2.50p | 3.40p | 2.40p | 3.13p | 985828 |
28/04/2020 | 2.50p | 2.75p | 2.38p | 2.50p | 154153 |
27/04/2020 | 2.63p | 2.70p | 2.28p | 2.50p | 391332 |
24/04/2020 | 2.63p | 2.73p | 2.25p | 2.63p | 814793 |
23/04/2020 | 2.75p | 2.77p | 2.28p | 2.63p | 247796 |
22/04/2020 | 2.75p | 2.90p | 2.53p | 2.75p | 73165 |
21/04/2020 | 2.75p | 2.75p | 2.53p | 2.75p | 15082 |
20/04/2020 | 3.00p | 3.20p | 2.76p | 3.00p | 47138 |
17/04/2020 | 3.00p | 3.15p | 2.76p | 3.00p | 34757 |
16/04/2020 | 3.38p | 3.65p | 3.00p | 3.13p | 718701 |
15/04/2020 | 3.38p | 3.70p | 3.15p | 3.38p | 162543 |
14/04/2020 | 3.25p | 3.75p | 2.80p | 3.38p | 637557 |
13/04/2020 | 3.13p | 5.00p | 3.00p | 3.88p | 3055111 |
10/04/2020 | 3.13p | 5.00p | 3.00p | 3.88p | 3055111 |
09/04/2020 | 3.13p | 5.00p | 3.00p | 3.88p | 3055111 |
08/04/2020 | 2.63p | 3.70p | 2.53p | 3.13p | 2172532 |
07/04/2020 | 2.63p | 2.63p | 2.43p | 2.63p | 779290 |
06/04/2020 | 2.75p | 2.93p | 2.35p | 2.63p | 822377 |
03/04/2020 | 2.13p | 2.90p | 2.00p | 2.00p | 1269071 |
02/04/2020 | 2.13p | 2.20p | 2.00p | 2.13p | 95794 |
01/04/2020 | 2.13p | 2.20p | 2.00p | 2.13p | 115987 |
31/03/2020 | 2.38p | 2.45p | 2.00p | 2.13p | 587843 |
30/03/2020 | 2.38p | 2.50p | 2.10p | 2.38p | 331494 |
27/03/2020 | 2.38p | 2.70p | 2.30p | 2.38p | 249359 |
26/03/2020 | 2.38p | 2.70p | 2.25p | 2.38p | 358879 |
25/03/2020 | 2.13p | 2.75p | 2.00p | 2.38p | 1358220 |
24/03/2020 | 2.38p | 2.38p | 2.00p | 2.13p | 298962 |
23/03/2020 | 2.63p | 2.63p | 2.00p | 2.50p | 63444 |
20/03/2020 | 2.63p | 2.82p | 2.35p | 2.63p | 179420 |
19/03/2020 | 2.75p | 2.80p | 2.25p | 2.63p | 25982 |
18/03/2020 | 3.13p | 3.13p | 2.50p | 2.75p | 335430 |
17/03/2020 | 3.25p | 3.25p | 2.75p | 3.13p | 307181 |
16/03/2020 | 3.25p | 3.30p | 3.00p | 3.25p | 218034 |
13/03/2020 | 3.25p | 3.38p | 3.00p | 3.25p | 65103 |
12/03/2020 | 3.25p | 3.50p | 3.00p | 3.25p | 410401 |
11/03/2020 | 3.75p | 3.75p | 3.00p | 3.38p | 73724 |
10/03/2020 | 3.75p | 4.00p | 3.50p | 3.75p | 83140 |
09/03/2020 | 3.75p | 4.00p | 3.40p | 3.75p | 437506 |
06/03/2020 | 4.50p | 4.50p | 4.00p | 4.25p | 12541 |
05/03/2020 | 4.50p | 5.25p | 4.10p | 4.50p | 235909 |
04/03/2020 | 4.50p | 5.00p | 4.18p | 4.50p | 203177 |
03/03/2020 | 4.50p | 4.88p | 4.13p | 4.50p | 438479 |
02/03/2020 | 4.50p | 4.90p | 4.11p | 4.50p | 111715 |
28/02/2020 | 4.50p | 5.00p | 4.25p | 4.50p | 56256 |
27/02/2020 | 5.00p | 5.00p | 4.01p | 4.50p | 541446 |
26/02/2020 | 5.50p | 5.50p | 4.15p | 5.00p | 345786 |
25/02/2020 | 5.50p | 5.50p | 4.50p | 5.50p | 138876 |
24/02/2020 | 5.50p | 5.95p | 5.00p | 5.50p | 255982 |
21/02/2020 | 5.50p | 6.00p | 5.20p | 5.50p | 210275 |
20/02/2020 | 5.50p | 5.95p | 5.50p | 5.50p | 9911 |
19/02/2020 | 6.00p | 6.50p | 5.50p | 5.50p | 255482 |
18/02/2020 | 6.50p | 6.50p | 5.70p | 6.00p | 155864 |
17/02/2020 | 6.00p | 6.40p | 5.63p | 6.00p | 605518 |
14/02/2020 | 9.50p | 9.50p | 5.38p | 6.00p | 2795070 |
13/02/2020 | 9.50p | 9.90p | 9.17p | 9.50p | 160467 |
12/02/2020 | 9.50p | 9.50p | 9.16p | 9.50p | 66914 |
11/02/2020 | 9.50p | 9.60p | 9.10p | 9.50p | 94088 |
10/02/2020 | 9.50p | 9.74p | 9.16p | 9.50p | 39151 |
07/02/2020 | 9.50p | 9.74p | 9.20p | 9.50p | 22578 |
06/02/2020 | 9.50p | 9.75p | 9.16p | 9.50p | 76348 |
05/02/2020 | 10.00p | 10.00p | 9.10p | 9.50p | 76337 |
04/02/2020 | 10.00p | 10.00p | 9.00p | 10.00p | 26015 |
03/02/2020 | 9.50p | 10.00p | 9.00p | 10.00p | 100943 |
31/01/2020 | 9.50p | 9.50p | 9.00p | 9.50p | 82520 |
30/01/2020 | 9.50p | 9.50p | 9.00p | 9.50p | 7544 |
29/01/2020 | 9.50p | 9.50p | 9.00p | 9.50p | 24219 |
28/01/2020 | 9.50p | 9.60p | 9.00p | 9.50p | 121469 |
27/01/2020 | 10.00p | 10.35p | 9.16p | 9.50p | 171031 |
24/01/2020 | 10.00p | 10.35p | 9.66p | 10.00p | 16543 |
23/01/2020 | 10.00p | 10.38p | 9.66p | 10.00p | 27647 |
22/01/2020 | 10.00p | 10.50p | 9.60p | 10.00p | 21424 |
21/01/2020 | 9.50p | 10.75p | 9.50p | 10.00p | 93500 |
20/01/2020 | 10.00p | 10.60p | 9.50p | 9.50p | 42825 |
17/01/2020 | 10.00p | 10.70p | 9.50p | 10.00p | 43993 |
16/01/2020 | 11.50p | 11.99p | 9.80p | 10.00p | 726745 |
15/01/2020 | 10.00p | 11.50p | 9.00p | 11.50p | 243742 |
14/01/2020 | 10.00p | 10.75p | 9.01p | 10.00p | 257811 |
13/01/2020 | 10.00p | 13.00p | 9.60p | 10.00p | 395558 |
10/01/2020 | 9.50p | 10.75p | 9.01p | 10.00p | 255234 |
09/01/2020 | 9.50p | 10.00p | 9.01p | 9.50p | 8747 |
08/01/2020 | 9.50p | 10.00p | 9.01p | 9.50p | 17926 |
07/01/2020 | 9.50p | 10.00p | 9.00p | 9.50p | 123268 |
06/01/2020 | 9.50p | 9.90p | 9.01p | 9.50p | 30260 |
03/01/2020 | 9.50p | 9.50p | 9.01p | 9.50p | 58 |
02/01/2020 | 10.00p | 10.00p | 9.01p | 9.50p | 81356 |
31/12/2019 | 10.00p | 10.00p | 9.51p | 10.00p | 48109 |
30/12/2019 | 10.50p | 11.25p | 9.40p | 10.00p | 36642 |
27/12/2019 | 9.00p | 11.80p | 9.00p | 10.50p | 44504 |
24/12/2019 | 9.00p | 9.98p | 9.00p | 9.00p | 24930 |
23/12/2019 | 9.00p | 9.90p | 9.00p | 9.00p | 54421 |
20/12/2019 | 8.50p | 9.90p | 8.50p | 9.00p | 330337 |
19/12/2019 | 8.50p | 8.90p | 8.45p | 8.50p | 58268 |
18/12/2019 | 8.50p | 9.00p | 8.30p | 8.50p | 293339 |
17/12/2019 | 11.00p | 11.00p | 8.10p | 8.50p | 314419 |
16/12/2019 | 8.50p | 10.60p | 8.08p | 9.50p | 991865 |
13/12/2019 | 8.50p | 9.00p | 8.20p | 8.50p | 284886 |
12/12/2019 | 9.50p | 9.50p | 8.20p | 8.50p | 211747 |
11/12/2019 | 11.50p | 11.50p | 9.00p | 9.50p | 174580 |
10/12/2019 | 9.50p | 10.00p | 9.01p | 9.50p | 183723 |
09/12/2019 | 9.50p | 10.00p | 9.00p | 9.50p | 207618 |
06/12/2019 | 10.00p | 10.70p | 9.01p | 9.50p | 966116 |
05/12/2019 | 10.00p | 11.00p | 9.55p | 10.00p | 938318 |
04/12/2019 | 11.00p | 11.80p | 9.80p | 10.00p | 1072269 |
03/12/2019 | 13.50p | 15.00p | 9.10p | 11.00p | 9870666 |
02/12/2019 | 16.00p | 16.00p | 13.50p | 13.50p | 34209 |
29/11/2019 | 16.00p | 17.00p | 13.00p | 16.00p | 172347 |
28/11/2019 | 13.00p | 16.90p | 12.05p | 16.00p | 490817 |
27/11/2019 | 11.50p | 13.00p | 11.00p | 13.00p | 245356 |
26/11/2019 | 11.00p | 12.00p | 10.65p | 11.50p | 301071 |
25/11/2019 | 11.00p | 12.00p | 10.65p | 11.00p | 121826 |
22/11/2019 | 12.50p | 12.50p | 10.55p | 11.00p | 129418 |
21/11/2019 | 12.50p | 12.95p | 12.00p | 12.50p | 35452 |
20/11/2019 | 13.50p | 13.90p | 12.00p | 12.50p | 129890 |
19/11/2019 | 13.50p | 15.00p | 13.00p | 13.50p | 44617 |
18/11/2019 | 12.50p | 14.00p | 12.10p | 13.50p | 33973 |
15/11/2019 | 12.00p | 14.00p | 11.00p | 12.50p | 369485 |
14/11/2019 | 11.50p | 14.00p | 11.00p | 12.00p | 279027 |
13/11/2019 | 11.50p | 12.00p | 11.00p | 11.50p | 22730 |
12/11/2019 | 12.00p | 12.00p | 11.10p | 11.50p | 12475 |
11/11/2019 | 12.50p | 12.99p | 12.00p | 12.00p | 31801 |
08/11/2019 | 12.50p | 13.00p | 11.50p | 12.50p | 141375 |
07/11/2019 | 12.50p | 13.50p | 10.50p | 13.50p | 262195 |
06/11/2019 | 13.00p | 13.50p | 12.00p | 12.50p | 103868 |
05/11/2019 | 14.00p | 14.24p | 13.00p | 13.00p | 228528 |
04/11/2019 | 14.00p | 14.90p | 13.30p | 14.00p | 148221 |
01/11/2019 | 14.00p | 14.90p | 13.50p | 14.00p | 72439 |
31/10/2019 | 14.50p | 15.00p | 13.50p | 14.00p | 129662 |
30/10/2019 | 15.00p | 15.00p | 13.75p | 14.50p | 39223 |
29/10/2019 | 15.50p | 17.00p | 13.28p | 15.00p | 248414 |
28/10/2019 | 15.50p | 16.00p | 15.20p | 15.50p | 24921 |
25/10/2019 | 15.50p | 16.00p | 15.00p | 15.50p | 216183 |
24/10/2019 | 16.50p | 16.50p | 15.00p | 15.50p | 187427 |
23/10/2019 | 16.00p | 18.33p | 15.15p | 16.50p | 344234 |
22/10/2019 | 17.50p | 17.50p | 15.15p | 16.00p | 252991 |
21/10/2019 | 17.50p | 18.30p | 16.85p | 17.50p | 15666 |
18/10/2019 | 17.50p | 18.50p | 16.60p | 17.50p | 98211 |
17/10/2019 | 17.50p | 18.40p | 16.50p | 17.50p | 50177 |
16/10/2019 | 17.50p | 20.00p | 16.50p | 17.50p | 139352 |
15/10/2019 | 20.00p | 21.00p | 17.50p | 17.50p | 532179 |
14/10/2019 | 20.00p | 21.00p | 17.70p | 20.00p | 122663 |
11/10/2019 | 22.50p | 22.50p | 18.60p | 20.00p | 121973 |
10/10/2019 | 22.50p | 22.50p | 20.00p | 22.50p | 87205 |
09/10/2019 | 20.00p | 22.50p | 18.80p | 22.50p | 17504 |
08/10/2019 | 20.00p | 20.90p | 16.00p | 20.00p | 76541 |
07/10/2019 | 20.00p | 21.50p | 18.00p | 20.00p | 33828 |
04/10/2019 | 20.00p | 22.00p | 20.00p | 20.00p | 195470 |
03/10/2019 | 17.50p | 22.00p | 17.50p | 20.00p | 54835 |
02/10/2019 | 22.50p | 22.50p | 17.50p | 17.50p | 143500 |
01/10/2019 | 22.50p | 22.50p | 15.00p | 22.50p | 35678 |
30/09/2019 | 22.50p | 22.50p | 18.10p | 22.50p | 67100 |
27/09/2019 | 22.50p | 22.99p | 20.00p | 22.50p | 22215 |
26/09/2019 | 22.50p | 22.50p | 20.00p | 22.50p | 42582 |
25/09/2019 | 22.50p | 24.00p | 20.30p | 22.50p | 14948 |
24/09/2019 | 22.50p | 25.00p | 20.50p | 22.50p | 46689 |
23/09/2019 | 22.50p | 25.00p | 22.50p | 22.50p | 180877 |
20/09/2019 | 22.50p | 25.00p | 22.50p | 22.50p | 156159 |
19/09/2019 | 27.50p | 28.00p | 25.00p | 27.50p | 14418 |
18/09/2019 | 27.50p | 30.00p | 25.00p | 27.50p | 18609 |
17/09/2019 | 27.50p | 27.50p | 25.00p | 27.50p | 31499 |
16/09/2019 | 25.00p | 27.50p | 22.50p | 27.50p | 143373 |
13/09/2019 | 22.50p | 28.75p | 22.50p | 22.50p | 147369 |
12/09/2019 | 22.50p | 27.00p | 20.00p | 22.50p | 160908 |
11/09/2019 | 22.50p | 22.50p | 20.00p | 22.50p | 70580 |
10/09/2019 | 22.50p | 22.50p | 20.00p | 22.50p | 37027 |
09/09/2019 | 22.50p | 22.50p | 20.00p | 22.50p | 34869 |
06/09/2019 | 22.50p | 22.50p | 20.00p | 22.50p | 20503 |
05/09/2019 | 22.50p | 22.50p | 20.00p | 22.50p | 7989 |
04/09/2019 | 22.50p | 22.50p | 20.00p | 22.50p | 18556 |
03/09/2019 | 22.50p | 22.50p | 20.00p | 22.50p | 42522 |
02/09/2019 | 22.50p | 22.50p | 20.00p | 22.50p | 44701 |
*Close Price adjusted for both dividends and splits