Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 1.75p | 1.90p | 1.75p | 1.75p | 25686 |
09/06/2020 | 1.75p | 1.90p | 1.75p | 1.75p | 141189 |
08/06/2020 | 1.75p | 1.86p | 1.75p | 1.75p | 50000 |
05/06/2020 | 1.75p | 1.86p | 1.64p | 1.75p | 65250 |
04/06/2020 | 1.75p | 1.75p | 1.64p | 1.75p | 428 |
03/06/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
02/06/2020 | 1.85p | 1.85p | 1.70p | 1.75p | 158875 |
01/06/2020 | 1.85p | 1.85p | 1.70p | 1.85p | 3675 |
29/05/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
28/05/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
27/05/2020 | 1.85p | 1.90p | 1.85p | 1.85p | 25000 |
26/05/2020 | 1.90p | 1.90p | 1.80p | 1.85p | 17963 |
25/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
22/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
21/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
20/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 100000 |
19/05/2020 | 1.90p | 2.00p | 1.90p | 1.90p | 60000 |
18/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
15/05/2020 | 1.90p | 1.90p | 1.80p | 1.90p | 30000 |
14/05/2020 | 1.90p | 1.90p | 1.70p | 1.90p | 90407 |
13/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
12/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
11/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
08/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
07/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
06/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
05/05/2020 | 1.90p | 1.90p | 1.81p | 1.90p | 404 |
04/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
01/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
30/04/2020 | 1.90p | 1.90p | 1.81p | 1.90p | 13 |
29/04/2020 | 1.90p | 1.90p | 1.81p | 1.90p | 8552 |
28/04/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
27/04/2020 | 1.90p | 1.95p | 1.90p | 1.90p | 5000 |
24/04/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
23/04/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
22/04/2020 | 1.85p | 1.90p | 1.85p | 1.90p | 132553 |
21/04/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 5240 |
20/04/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
17/04/2020 | 1.85p | 1.88p | 1.85p | 1.85p | 12555 |
16/04/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
15/04/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
14/04/2020 | 1.70p | 1.90p | 1.70p | 1.85p | 395000 |
13/04/2020 | 1.68p | 1.70p | 1.55p | 1.70p | 259000 |
10/04/2020 | 1.68p | 1.70p | 1.55p | 1.70p | 259000 |
09/04/2020 | 1.68p | 1.70p | 1.55p | 1.70p | 259000 |
08/04/2020 | 1.68p | 1.68p | 1.51p | 1.68p | 170000 |
07/04/2020 | 1.68p | 1.75p | 1.51p | 1.68p | 220000 |
06/04/2020 | 1.68p | 1.68p | 1.50p | 1.68p | 37529 |
03/04/2020 | 1.68p | 1.68p | 1.51p | 1.68p | 100000 |
02/04/2020 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
01/04/2020 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
31/03/2020 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
30/03/2020 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
27/03/2020 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
26/03/2020 | 1.68p | 1.68p | 1.65p | 1.68p | 0 |
25/03/2020 | 1.55p | 1.70p | 1.55p | 1.65p | 343329 |
24/03/2020 | 1.55p | 1.55p | 1.40p | 1.55p | 60000 |
23/03/2020 | 1.55p | 1.55p | 1.40p | 1.55p | 1034 |
20/03/2020 | 1.58p | 1.58p | 1.41p | 1.55p | 100000 |
19/03/2020 | 1.80p | 1.80p | 1.32p | 1.58p | 561297 |
18/03/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
17/03/2020 | 1.80p | 1.80p | 1.62p | 1.80p | 61825 |
16/03/2020 | 2.00p | 2.07p | 1.80p | 1.80p | 50019 |
13/03/2020 | 2.00p | 2.07p | 1.85p | 2.00p | 234000 |
12/03/2020 | 2.00p | 2.00p | 1.85p | 2.00p | 47661 |
11/03/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
10/03/2020 | 2.05p | 2.08p | 1.76p | 2.00p | 550000 |
09/03/2020 | 2.15p | 2.15p | 2.00p | 2.05p | 30000 |
06/03/2020 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
05/03/2020 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
04/03/2020 | 2.15p | 2.23p | 2.15p | 2.15p | 349459 |
03/03/2020 | 2.15p | 2.38p | 2.10p | 2.15p | 101000 |
02/03/2020 | 2.25p | 2.25p | 2.00p | 2.15p | 47156 |
28/02/2020 | 2.75p | 2.75p | 2.24p | 2.25p | 507268 |
27/02/2020 | 2.70p | 2.75p | 2.65p | 2.75p | 190000 |
26/02/2020 | 2.70p | 2.70p | 2.50p | 2.70p | 5612 |
25/02/2020 | 2.55p | 2.70p | 2.50p | 2.70p | 122992 |
24/02/2020 | 2.80p | 2.80p | 2.50p | 2.55p | 121833 |
21/02/2020 | 2.80p | 2.94p | 2.73p | 2.80p | 13677 |
20/02/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
19/02/2020 | 2.80p | 2.94p | 2.80p | 2.80p | 13675 |
18/02/2020 | 2.90p | 2.90p | 2.71p | 2.80p | 74262 |
17/02/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
14/02/2020 | 2.85p | 3.10p | 2.85p | 2.90p | 31500 |
13/02/2020 | 2.85p | 2.85p | 2.71p | 2.85p | 21101 |
12/02/2020 | 2.80p | 3.00p | 2.60p | 2.85p | 216174 |
11/02/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
10/02/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
07/02/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
06/02/2020 | 2.80p | 3.00p | 2.67p | 2.80p | 72752 |
05/02/2020 | 2.80p | 2.95p | 2.65p | 2.80p | 93050 |
04/02/2020 | 2.80p | 3.00p | 2.60p | 2.80p | 319251 |
03/02/2020 | 2.70p | 3.00p | 2.60p | 2.80p | 295079 |
31/01/2020 | 2.40p | 2.80p | 2.21p | 2.70p | 481739 |
30/01/2020 | 2.20p | 3.16p | 2.20p | 2.40p | 2941245 |
29/01/2020 | 1.95p | 2.10p | 1.95p | 1.95p | 100000 |
28/01/2020 | 1.95p | 1.95p | 1.83p | 1.95p | 7367 |
27/01/2020 | 1.95p | 2.00p | 1.95p | 1.95p | 1800 |
24/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
23/01/2020 | 1.95p | 1.95p | 1.83p | 1.95p | 15000 |
22/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
21/01/2020 | 1.95p | 2.06p | 1.83p | 1.95p | 130000 |
20/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
17/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
16/01/2020 | 1.95p | 1.95p | 1.81p | 1.95p | 16260 |
15/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
14/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
13/01/2020 | 1.95p | 2.10p | 1.81p | 1.95p | 95575 |
10/01/2020 | 1.95p | 2.10p | 1.82p | 1.95p | 90833 |
09/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
08/01/2020 | 1.95p | 1.95p | 1.82p | 1.95p | 4579 |
07/01/2020 | 1.95p | 1.95p | 1.82p | 1.95p | 4214 |
06/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
03/01/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
02/01/2020 | 1.95p | 1.95p | 1.82p | 1.95p | 10000 |
01/01/2020 | 1.95p | 2.10p | 1.95p | 1.95p | 104762 |
31/12/2019 | 1.95p | 2.10p | 1.95p | 1.95p | 104762 |
30/12/2019 | 1.95p | 1.95p | 1.81p | 1.95p | 700 |
27/12/2019 | 2.00p | 2.00p | 1.81p | 1.95p | 5781 |
26/12/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 50000 |
25/12/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 50000 |
24/12/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 50000 |
23/12/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
20/12/2019 | 2.00p | 2.00p | 1.90p | 1.95p | 1339 |
19/12/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 14650 |
18/12/2019 | 1.95p | 2.05p | 1.95p | 1.95p | 100000 |
17/12/2019 | 1.95p | 1.95p | 1.81p | 1.95p | 28628 |
16/12/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
13/12/2019 | 1.95p | 2.00p | 1.82p | 1.95p | 33000 |
12/12/2019 | 1.95p | 2.00p | 1.82p | 1.95p | 32281 |
11/12/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 11301 |
10/12/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
09/12/2019 | 1.90p | 2.00p | 1.90p | 1.95p | 150000 |
06/12/2019 | 1.90p | 1.90p | 1.82p | 1.90p | 100000 |
05/12/2019 | 1.90p | 2.00p | 1.90p | 1.90p | 104911 |
04/12/2019 | 1.95p | 1.95p | 1.83p | 1.90p | 80000 |
03/12/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
02/12/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
29/11/2019 | 1.95p | 1.95p | 1.85p | 1.95p | 325000 |
28/11/2019 | 1.95p | 2.10p | 1.95p | 1.95p | 200000 |
27/11/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
26/11/2019 | 2.05p | 2.05p | 1.95p | 1.95p | 100000 |
25/11/2019 | 1.95p | 2.19p | 1.95p | 2.05p | 182500 |
22/11/2019 | 1.95p | 2.09p | 1.95p | 1.95p | 47846 |
21/11/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
20/11/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 43916 |
19/11/2019 | 1.95p | 2.10p | 1.95p | 1.95p | 87500 |
18/11/2019 | 2.00p | 2.00p | 1.91p | 1.95p | 15000 |
15/11/2019 | 2.00p | 2.05p | 2.00p | 2.00p | 97 |
14/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
13/11/2019 | 2.00p | 2.10p | 1.97p | 2.00p | 347381 |
12/11/2019 | 2.00p | 2.10p | 1.90p | 2.00p | 342331 |
11/11/2019 | 2.00p | 2.10p | 1.90p | 2.00p | 58525 |
08/11/2019 | 2.25p | 2.25p | 2.00p | 2.00p | 589533 |
07/11/2019 | 2.25p | 2.33p | 2.11p | 2.25p | 192918 |
06/11/2019 | 1.80p | 2.34p | 1.80p | 2.25p | 1026020 |
05/11/2019 | 1.68p | 1.90p | 1.68p | 1.80p | 251000 |
04/11/2019 | 1.58p | 1.80p | 1.58p | 1.68p | 476919 |
01/11/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
31/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
30/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
29/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
28/10/2019 | 1.48p | 1.48p | 1.40p | 1.48p | 0 |
25/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
24/10/2019 | 1.48p | 1.52p | 1.48p | 1.48p | 80000 |
23/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
22/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
21/10/2019 | 1.48p | 1.50p | 1.48p | 1.48p | 50000 |
18/10/2019 | 1.48p | 1.60p | 1.48p | 1.48p | 15000 |
17/10/2019 | 1.40p | 1.48p | 1.40p | 1.48p | 154911 |
16/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
15/10/2019 | 1.48p | 1.48p | 1.35p | 1.40p | 185778 |
14/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
11/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
10/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
09/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
08/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
07/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
04/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
03/10/2019 | 1.48p | 1.48p | 1.36p | 1.48p | 1000 |
02/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
01/10/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
30/09/2019 | 1.58p | 1.58p | 1.45p | 1.48p | 25000 |
27/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
26/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
25/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
24/09/2019 | 1.58p | 1.58p | 1.45p | 1.58p | 8500 |
23/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
20/09/2019 | 1.58p | 1.62p | 1.58p | 1.58p | 233 |
19/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
18/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
17/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
16/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
13/09/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
12/09/2019 | 1.55p | 1.60p | 1.40p | 1.58p | 335000 |
11/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
10/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
09/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
06/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
05/09/2019 | 1.55p | 1.55p | 1.41p | 1.55p | 19 |
*Close Price adjusted for both dividends and splits