Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/07/2019 | 1.90p | 2.05p | 1.90p | 2.05p | 102111 |
19/07/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
18/07/2019 | 1.85p | 1.90p | 1.72p | 1.90p | 25466 |
17/07/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
16/07/2019 | 1.85p | 1.85p | 1.71p | 1.85p | 18272 |
15/07/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
12/07/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
11/07/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
10/07/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
09/07/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
08/07/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
05/07/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
04/07/2019 | 1.90p | 1.95p | 1.80p | 1.85p | 751923 |
03/07/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
02/07/2019 | 1.90p | 2.00p | 1.90p | 1.90p | 25000 |
01/07/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
28/06/2019 | 1.90p | 2.00p | 1.90p | 1.90p | 25000 |
27/06/2019 | 1.90p | 2.00p | 1.82p | 1.90p | 245459 |
26/06/2019 | 1.90p | 1.97p | 1.90p | 1.90p | 40000 |
25/06/2019 | 1.95p | 1.98p | 1.82p | 1.90p | 101000 |
24/06/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
21/06/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
20/06/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
19/06/2019 | 1.95p | 2.05p | 1.95p | 1.95p | 1095 |
18/06/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
17/06/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
14/06/2019 | 1.95p | 2.05p | 1.95p | 1.95p | 900 |
13/06/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
12/06/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
11/06/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
10/06/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
07/06/2019 | 1.95p | 1.95p | 1.80p | 1.95p | 125000 |
06/06/2019 | 1.95p | 2.10p | 1.95p | 1.95p | 858 |
05/06/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
04/06/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
03/06/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
31/05/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
30/05/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
29/05/2019 | 2.00p | 2.20p | 1.88p | 1.95p | 270000 |
28/05/2019 | 2.00p | 2.00p | 1.95p | 2.00p | 4000 |
24/05/2019 | 1.95p | 2.00p | 1.85p | 2.00p | 251700 |
23/05/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
22/05/2019 | 1.95p | 2.10p | 1.95p | 1.95p | 50858 |
21/05/2019 | 1.95p | 2.10p | 1.95p | 1.95p | 25000 |
20/05/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
17/05/2019 | 1.95p | 1.95p | 1.80p | 1.95p | 25000 |
16/05/2019 | 1.95p | 2.10p | 1.95p | 1.95p | 25000 |
15/05/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
14/05/2019 | 1.95p | 1.95p | 1.85p | 1.95p | 36867 |
13/05/2019 | 1.90p | 2.10p | 1.90p | 1.95p | 197195 |
10/05/2019 | 1.95p | 1.95p | 1.80p | 1.90p | 286465 |
09/05/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
08/05/2019 | 1.95p | 2.17p | 1.95p | 1.95p | 828 |
07/05/2019 | 1.95p | 2.17p | 1.95p | 1.95p | 472 |
03/05/2019 | 1.85p | 2.17p | 1.77p | 1.95p | 75293 |
02/05/2019 | 1.85p | 1.85p | 1.73p | 1.85p | 21500 |
01/05/2019 | 1.85p | 1.99p | 1.85p | 1.85p | 28991 |
30/04/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
29/04/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
26/04/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
25/04/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
24/04/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
23/04/2019 | 1.85p | 1.85p | 1.80p | 1.85p | 41428 |
18/04/2019 | 1.85p | 1.99p | 1.85p | 1.85p | 1532 |
17/04/2019 | 1.70p | 1.85p | 1.70p | 1.85p | 250909 |
16/04/2019 | 2.00p | 2.00p | 1.70p | 1.70p | 1203467 |
15/04/2019 | 2.25p | 2.25p | 2.06p | 2.10p | 2041 |
12/04/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 90000 |
11/04/2019 | 2.50p | 2.50p | 2.20p | 2.25p | 113229 |
10/04/2019 | 2.75p | 3.00p | 2.75p | 2.75p | 325417 |
09/04/2019 | 2.70p | 2.90p | 2.50p | 2.70p | 197530 |
08/04/2019 | 2.60p | 2.89p | 2.54p | 2.70p | 317271 |
05/04/2019 | 2.50p | 2.70p | 2.50p | 2.60p | 533602 |
04/04/2019 | 2.45p | 2.70p | 2.38p | 2.50p | 195990 |
03/04/2019 | 2.35p | 2.48p | 2.21p | 2.35p | 128412 |
02/04/2019 | 2.35p | 2.45p | 2.20p | 2.35p | 275342 |
01/04/2019 | 2.35p | 2.45p | 2.35p | 2.35p | 75000 |
29/03/2019 | 2.40p | 2.40p | 2.20p | 2.20p | 430292 |
28/03/2019 | 2.40p | 2.40p | 2.32p | 2.40p | 206051 |
27/03/2019 | 2.45p | 2.60p | 2.36p | 2.40p | 463755 |
26/03/2019 | 2.45p | 2.58p | 2.45p | 2.45p | 150773 |
25/03/2019 | 2.45p | 2.49p | 2.45p | 2.45p | 60000 |
22/03/2019 | 2.50p | 2.50p | 2.26p | 2.45p | 110294 |
21/03/2019 | 2.50p | 2.53p | 2.50p | 2.50p | 20000 |
20/03/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
19/03/2019 | 2.50p | 2.55p | 2.50p | 2.50p | 56096 |
18/03/2019 | 2.80p | 2.80p | 2.50p | 2.50p | 293251 |
15/03/2019 | 2.25p | 2.89p | 2.25p | 2.80p | 831032 |
14/03/2019 | 2.05p | 2.36p | 2.01p | 2.25p | 816004 |
13/03/2019 | 2.20p | 2.20p | 2.01p | 2.05p | 128219 |
12/03/2019 | 2.20p | 2.20p | 2.13p | 2.20p | 134071 |
11/03/2019 | 2.20p | 2.26p | 2.20p | 2.20p | 59789 |
08/03/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
07/03/2019 | 2.20p | 2.29p | 2.20p | 2.20p | 79039 |
06/03/2019 | 2.30p | 2.30p | 2.11p | 2.20p | 1385 |
05/03/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
04/03/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
01/03/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
28/02/2019 | 2.20p | 2.20p | 2.11p | 2.20p | 2666 |
27/02/2019 | 2.20p | 2.20p | 2.05p | 2.20p | 34244 |
26/02/2019 | 2.20p | 2.29p | 2.20p | 2.20p | 656 |
25/02/2019 | 2.20p | 2.29p | 2.15p | 2.20p | 3612 |
22/02/2019 | 2.20p | 2.20p | 2.15p | 2.20p | 2000 |
21/02/2019 | 2.20p | 2.20p | 2.15p | 2.20p | 3454 |
20/02/2019 | 2.20p | 2.20p | 2.15p | 2.20p | 29500 |
19/02/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
18/02/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
15/02/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
14/02/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
13/02/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
12/02/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
11/02/2019 | 2.20p | 2.20p | 2.15p | 2.20p | 4094 |
08/02/2019 | 2.20p | 2.20p | 2.15p | 2.20p | 4499 |
07/02/2019 | 2.20p | 2.30p | 2.20p | 2.20p | 783 |
06/02/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
05/02/2019 | 2.20p | 2.30p | 2.20p | 2.20p | 20000 |
04/02/2019 | 2.20p | 2.20p | 2.15p | 2.20p | 4058 |
01/02/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
31/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
30/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
29/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
28/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
25/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
24/01/2019 | 2.20p | 2.20p | 2.15p | 2.20p | 50000 |
23/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
22/01/2019 | 2.20p | 2.20p | 2.15p | 2.20p | 1201 |
21/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
18/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
17/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
16/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
15/01/2019 | 2.20p | 2.20p | 2.15p | 2.20p | 70940 |
14/01/2019 | 2.20p | 2.30p | 2.20p | 2.20p | 2608 |
11/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
10/01/2019 | 2.20p | 2.25p | 2.20p | 2.20p | 200000 |
09/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
08/01/2019 | 2.20p | 2.30p | 2.20p | 2.20p | 1152 |
07/01/2019 | 2.20p | 2.25p | 2.20p | 2.20p | 88400 |
04/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
03/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
02/01/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
31/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
28/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
27/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
24/12/2018 | 2.20p | 2.20p | 1.90p | 2.20p | 0 |
21/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
20/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
19/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
18/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
17/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
14/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
13/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
12/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
11/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
10/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
07/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
06/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
05/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
04/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
03/12/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
30/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
29/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
28/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
27/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
26/11/2018 | 1.90p | 2.20p | 1.90p | 2.20p | 21223 |
23/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
22/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
21/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
20/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
19/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
16/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
15/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
14/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
13/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
12/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
09/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
08/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
07/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
06/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
05/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
02/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
01/11/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
31/10/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
30/10/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
29/10/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
26/10/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
25/10/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
24/10/2018 | 2.20p | 2.20p | 2.10p | 2.20p | 10000 |
23/10/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
22/10/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
19/10/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
18/10/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
17/10/2018 | 2.20p | 2.20p | 2.10p | 2.20p | 33994 |
16/10/2018 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
15/10/2018 | 2.20p | 2.20p | 2.10p | 2.20p | 54565 |
12/10/2018 | 2.30p | 2.30p | 2.20p | 2.20p | 0 |
11/10/2018 | 2.30p | 2.30p | 2.10p | 2.30p | 75000 |
10/10/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
09/10/2018 | 2.30p | 2.35p | 2.30p | 2.30p | 0 |
08/10/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
05/10/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
*Close Price adjusted for both dividends and splits