Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2020 | 0.45p | 0.57p | 0.30p | 0.45p | 2218109 |
06/05/2020 | 0.45p | 0.57p | 0.38p | 0.45p | 378906 |
05/05/2020 | 0.45p | 0.60p | 0.35p | 0.45p | 2441077 |
01/05/2020 | 0.50p | 0.68p | 0.43p | 0.50p | 2084456 |
30/04/2020 | 0.50p | 0.69p | 0.43p | 0.50p | 13631 |
29/04/2020 | 0.50p | 0.50p | 0.43p | 0.50p | 56464 |
28/04/2020 | 0.50p | 0.65p | 0.50p | 0.50p | 200000 |
27/04/2020 | 0.50p | 0.65p | 0.40p | 0.50p | 472106 |
24/04/2020 | 0.50p | 0.65p | 0.50p | 0.50p | 200000 |
23/04/2020 | 0.50p | 0.65p | 0.30p | 0.50p | 556636 |
22/04/2020 | 0.50p | 0.65p | 0.50p | 0.50p | 240000 |
21/04/2020 | 0.50p | 0.65p | 0.50p | 0.50p | 1115714 |
20/04/2020 | 0.50p | 0.65p | 0.43p | 0.50p | 478036 |
17/04/2020 | 0.50p | 0.50p | 0.43p | 0.50p | 107265 |
16/04/2020 | 0.50p | 0.69p | 0.46p | 0.50p | 797952 |
15/04/2020 | 0.50p | 0.51p | 0.50p | 0.50p | 250000 |
09/04/2020 | 0.60p | 0.60p | 0.40p | 0.58p | 318733 |
08/04/2020 | 0.60p | 0.80p | 0.49p | 0.60p | 1487419 |
07/04/2020 | 0.70p | 0.85p | 0.45p | 0.60p | 1278348 |
06/04/2020 | 0.75p | 0.75p | 0.52p | 0.70p | 407347 |
03/04/2020 | 0.75p | 0.75p | 0.60p | 0.75p | 74665 |
02/04/2020 | 0.88p | 1.00p | 0.50p | 0.75p | 473487 |
01/04/2020 | 3.00p | 3.50p | 2.66p | 3.00p | 820095 |
31/03/2020 | 3.00p | 3.50p | 3.00p | 3.00p | 559529 |
30/03/2020 | 2.65p | 3.45p | 2.36p | 3.00p | 559303 |
27/03/2020 | 3.25p | 3.78p | 3.25p | 3.25p | 1040081 |
26/03/2020 | 3.25p | 4.00p | 3.13p | 3.25p | 628730 |
25/03/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
24/03/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
23/03/2020 | 2.75p | 3.10p | 2.75p | 3.10p | 60000 |
20/03/2020 | 2.75p | 3.00p | 2.75p | 2.75p | 549293 |
19/03/2020 | 2.75p | 2.79p | 2.75p | 2.75p | 157086 |
18/03/2020 | 2.75p | 2.82p | 2.75p | 2.75p | 208908 |
17/03/2020 | 3.05p | 3.05p | 2.80p | 2.80p | 10676 |
16/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
13/03/2020 | 3.05p | 3.05p | 3.02p | 3.05p | 5600 |
12/03/2020 | 3.00p | 3.05p | 3.00p | 3.05p | 0 |
11/03/2020 | 3.05p | 3.23p | 3.05p | 3.05p | 1519 |
10/03/2020 | 3.05p | 3.23p | 3.05p | 3.05p | 157673 |
09/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
06/03/2020 | 3.05p | 3.23p | 3.05p | 3.05p | 160465 |
05/03/2020 | 3.05p | 3.27p | 3.05p | 3.05p | 54883 |
04/03/2020 | 3.05p | 3.27p | 3.05p | 3.05p | 101474 |
03/03/2020 | 3.05p | 3.27p | 3.05p | 3.05p | 425917 |
02/03/2020 | 3.05p | 3.28p | 3.05p | 3.05p | 747891 |
28/02/2020 | 3.15p | 3.15p | 3.05p | 3.05p | 0 |
27/02/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
26/02/2020 | 3.15p | 3.20p | 3.15p | 3.15p | 90000 |
25/02/2020 | 3.15p | 3.20p | 3.15p | 3.15p | 436205 |
24/02/2020 | 3.25p | 3.25p | 3.15p | 3.15p | 100000 |
21/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
20/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
19/02/2020 | 3.25p | 3.35p | 3.16p | 3.25p | 375000 |
18/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
17/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
14/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
13/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
12/02/2020 | 3.20p | 3.40p | 3.20p | 3.25p | 75000 |
11/02/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
10/02/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
07/02/2020 | 3.10p | 3.20p | 3.10p | 3.20p | 10000 |
06/02/2020 | 3.10p | 3.10p | 3.02p | 3.10p | 10000 |
05/02/2020 | 3.10p | 3.40p | 2.90p | 3.10p | 38920 |
04/02/2020 | 3.10p | 3.30p | 3.10p | 3.10p | 156658 |
03/02/2020 | 3.05p | 3.30p | 2.85p | 3.10p | 250000 |
31/01/2020 | 2.75p | 3.49p | 2.71p | 3.05p | 1636421 |
30/01/2020 | 1.90p | 2.00p | 1.90p | 1.90p | 250000 |
29/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
28/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
27/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
24/01/2020 | 1.90p | 1.90p | 1.83p | 1.90p | 90000 |
23/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
22/01/2020 | 1.90p | 1.99p | 1.90p | 1.90p | 44827 |
21/01/2020 | 1.90p | 1.95p | 1.90p | 1.90p | 925 |
20/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
17/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
16/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
15/01/2020 | 2.10p | 2.10p | 1.90p | 1.90p | 0 |
14/01/2020 | 2.10p | 2.10p | 2.00p | 2.10p | 125000 |
13/01/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
10/01/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
09/01/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
08/01/2020 | 2.10p | 2.10p | 2.00p | 2.10p | 13010 |
07/01/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
06/01/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
03/01/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
02/01/2020 | 2.10p | 2.10p | 2.03p | 2.10p | 25000 |
31/12/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
30/12/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
27/12/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
24/12/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
23/12/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
20/12/2019 | 1.85p | 2.10p | 1.85p | 2.10p | 350000 |
19/12/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
18/12/2019 | 1.90p | 1.90p | 1.75p | 1.85p | 176781 |
17/12/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
16/12/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
13/12/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
12/12/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
11/12/2019 | 1.75p | 1.85p | 1.75p | 1.80p | 250000 |
10/12/2019 | 1.75p | 1.88p | 1.75p | 1.75p | 125957 |
09/12/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
06/12/2019 | 1.75p | 1.85p | 1.75p | 1.75p | 280000 |
05/12/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
04/12/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
03/12/2019 | 1.75p | 1.75p | 1.70p | 1.75p | 3000 |
02/12/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
29/11/2019 | 1.75p | 1.85p | 1.75p | 1.75p | 10105 |
28/11/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
27/11/2019 | 1.75p | 1.85p | 1.75p | 1.75p | 60000 |
26/11/2019 | 1.80p | 1.80p | 1.73p | 1.75p | 50000 |
25/11/2019 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
22/11/2019 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
21/11/2019 | 1.80p | 1.85p | 1.80p | 1.80p | 33568 |
20/11/2019 | 1.80p | 1.85p | 1.80p | 1.80p | 21964 |
19/11/2019 | 1.70p | 1.85p | 1.70p | 1.80p | 550000 |
18/11/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
15/11/2019 | 1.75p | 1.80p | 1.63p | 1.70p | 368404 |
14/11/2019 | 1.85p | 1.88p | 1.75p | 1.75p | 1590545 |
13/11/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
12/11/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
11/11/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
08/11/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
07/11/2019 | 1.85p | 1.85p | 1.74p | 1.85p | 30000 |
06/11/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
05/11/2019 | 1.85p | 1.85p | 1.74p | 1.85p | 27300 |
04/11/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
01/11/2019 | 1.85p | 1.98p | 1.85p | 1.85p | 1873 |
31/10/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
30/10/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
29/10/2019 | 1.95p | 1.95p | 1.82p | 1.85p | 80094 |
28/10/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 25000 |
25/10/2019 | 1.95p | 2.05p | 1.95p | 1.95p | 31237 |
24/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
23/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
22/10/2019 | 1.95p | 2.05p | 1.95p | 1.95p | 4024 |
21/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
18/10/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 24326 |
17/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
16/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
15/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
14/10/2019 | 1.95p | 1.95p | 1.81p | 1.95p | 4155 |
11/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
10/10/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 65881 |
09/10/2019 | 1.95p | 1.95p | 1.82p | 1.95p | 18000 |
08/10/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
07/10/2019 | 1.85p | 1.98p | 1.85p | 1.95p | 250000 |
04/10/2019 | 1.85p | 1.85p | 1.77p | 1.85p | 50000 |
03/10/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
02/10/2019 | 1.90p | 1.98p | 1.81p | 1.85p | 150000 |
01/10/2019 | 1.90p | 1.98p | 1.90p | 1.90p | 250000 |
30/09/2019 | 2.00p | 2.00p | 1.81p | 1.90p | 274323 |
27/09/2019 | 2.00p | 2.00p | 1.93p | 2.00p | 169000 |
26/09/2019 | 2.00p | 2.08p | 2.00p | 2.00p | 400 |
25/09/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
24/09/2019 | 2.00p | 2.05p | 1.92p | 2.00p | 121929 |
23/09/2019 | 2.00p | 2.00p | 1.93p | 2.00p | 165748 |
20/09/2019 | 2.15p | 2.15p | 1.81p | 2.00p | 547713 |
19/09/2019 | 2.30p | 2.30p | 2.01p | 2.15p | 260190 |
18/09/2019 | 2.30p | 2.50p | 2.13p | 2.30p | 73008 |
17/09/2019 | 2.30p | 2.30p | 2.11p | 2.30p | 229337 |
16/09/2019 | 2.00p | 2.50p | 2.00p | 2.30p | 1262637 |
13/09/2019 | 2.05p | 2.20p | 1.90p | 1.95p | 842644 |
12/09/2019 | 2.15p | 2.15p | 2.00p | 2.05p | 103032 |
11/09/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
10/09/2019 | 2.10p | 2.27p | 2.00p | 2.15p | 149730 |
09/09/2019 | 2.10p | 2.19p | 2.10p | 2.10p | 125822 |
06/09/2019 | 2.10p | 2.40p | 2.10p | 2.10p | 609172 |
05/09/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
04/09/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
03/09/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
02/09/2019 | 2.20p | 2.20p | 2.05p | 2.10p | 276736 |
30/08/2019 | 2.20p | 2.25p | 2.20p | 2.20p | 0 |
29/08/2019 | 2.30p | 2.30p | 2.09p | 2.25p | 281357 |
28/08/2019 | 2.35p | 2.47p | 2.11p | 2.30p | 434577 |
27/08/2019 | 2.15p | 2.49p | 2.10p | 2.35p | 583663 |
23/08/2019 | 2.00p | 2.28p | 2.00p | 2.15p | 532029 |
22/08/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
21/08/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
20/08/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
19/08/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
16/08/2019 | 2.10p | 2.10p | 1.72p | 2.00p | 97578 |
15/08/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
14/08/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
13/08/2019 | 2.10p | 2.10p | 1.91p | 2.10p | 42822 |
12/08/2019 | 2.10p | 2.10p | 1.91p | 2.10p | 2880 |
09/08/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
08/08/2019 | 2.15p | 2.15p | 2.10p | 2.10p | 0 |
07/08/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 343178 |
06/08/2019 | 2.25p | 2.25p | 2.10p | 2.15p | 198295 |
05/08/2019 | 2.20p | 2.25p | 2.11p | 2.25p | 130762 |
02/08/2019 | 2.20p | 2.24p | 2.20p | 2.20p | 281477 |
01/08/2019 | 2.35p | 2.35p | 2.12p | 2.20p | 151500 |
31/07/2019 | 2.40p | 2.52p | 2.25p | 2.35p | 183998 |
30/07/2019 | 2.70p | 2.70p | 2.17p | 2.40p | 1844780 |
29/07/2019 | 2.35p | 2.70p | 2.20p | 2.70p | 1249754 |
26/07/2019 | 2.40p | 2.45p | 2.31p | 2.35p | 302826 |
25/07/2019 | 2.40p | 2.50p | 2.40p | 2.40p | 343773 |
24/07/2019 | 2.25p | 2.75p | 2.25p | 2.50p | 682998 |
23/07/2019 | 2.05p | 2.40p | 2.05p | 2.25p | 1014699 |
*Close Price adjusted for both dividends and splits