Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 1.32p | 1.50p | 1.29p | 1.43p | 772837 |
15/03/2021 | 1.30p | 1.64p | 1.29p | 1.40p | 586143 |
12/03/2021 | 1.30p | 1.64p | 1.29p | 1.47p | 78860 |
11/03/2021 | 1.30p | 1.65p | 1.30p | 1.48p | 182049 |
10/03/2021 | 1.29p | 1.61p | 1.29p | 1.47p | 358435 |
09/03/2021 | 1.43p | 1.65p | 1.28p | 1.48p | 358574 |
08/03/2021 | 1.43p | 1.65p | 1.30p | 1.47p | 23706 |
05/03/2021 | 1.43p | 1.65p | 1.29p | 1.48p | 540390 |
04/03/2021 | 1.38p | 1.65p | 1.28p | 1.43p | 533416 |
03/03/2021 | 1.55p | 1.61p | 1.26p | 1.46p | 358113 |
02/03/2021 | 1.26p | 1.59p | 1.26p | 1.47p | 257034 |
01/03/2021 | 1.50p | 1.59p | 1.26p | 1.47p | 788311 |
26/02/2021 | 1.50p | 1.61p | 1.22p | 1.31p | 1072439 |
25/02/2021 | 1.30p | 1.50p | 1.28p | 1.40p | 242310 |
24/02/2021 | 1.30p | 1.48p | 1.25p | 1.38p | 386187 |
23/02/2021 | 1.50p | 1.59p | 1.25p | 1.38p | 732363 |
22/02/2021 | 1.45p | 1.60p | 1.24p | 1.38p | 489782 |
19/02/2021 | 1.31p | 1.60p | 1.21p | 1.41p | 2975038 |
18/02/2021 | 1.32p | 1.60p | 1.30p | 1.38p | 1641118 |
17/02/2021 | 1.60p | 1.70p | 1.32p | 1.37p | 3240969 |
16/02/2021 | 1.71p | 1.90p | 1.40p | 1.56p | 1340416 |
15/02/2021 | 1.40p | 1.70p | 1.40p | 1.66p | 1320560 |
12/02/2021 | 1.80p | 1.80p | 1.42p | 1.62p | 1503220 |
11/02/2021 | 1.50p | 1.90p | 1.42p | 1.66p | 2154789 |
10/02/2021 | 1.61p | 1.94p | 1.40p | 1.55p | 1009286 |
09/02/2021 | 1.99p | 1.99p | 1.50p | 1.70p | 761643 |
08/02/2021 | 1.74p | 1.95p | 1.41p | 1.66p | 1578825 |
05/02/2021 | 1.64p | 1.95p | 1.50p | 1.78p | 2141588 |
04/02/2021 | 1.72p | 1.73p | 1.40p | 1.56p | 610094 |
03/02/2021 | 1.63p | 1.95p | 1.35p | 1.62p | 3340260 |
02/02/2021 | 1.38p | 1.73p | 1.35p | 1.55p | 1536216 |
01/02/2021 | 1.69p | 1.70p | 1.35p | 1.46p | 592738 |
29/01/2021 | 1.54p | 1.95p | 1.40p | 1.68p | 1273869 |
28/01/2021 | 1.60p | 1.90p | 1.40p | 1.63p | 868339 |
27/01/2021 | 1.80p | 1.99p | 1.50p | 1.53p | 2188662 |
26/01/2021 | 1.56p | 2.00p | 1.56p | 1.65p | 3325182 |
25/01/2021 | 2.50p | 2.80p | 1.35p | 1.50p | 10081459 |
22/01/2021 | 2.00p | 2.90p | 1.85p | 2.51p | 7403788 |
21/01/2021 | 1.59p | 2.10p | 1.50p | 1.97p | 5213345 |
20/01/2021 | 1.50p | 1.76p | 1.31p | 1.60p | 4617602 |
19/01/2021 | 1.49p | 1.50p | 1.31p | 1.41p | 1780459 |
18/01/2021 | 1.49p | 1.50p | 1.30p | 1.38p | 4068270 |
15/01/2021 | 1.35p | 1.40p | 1.06p | 1.33p | 6477819 |
14/01/2021 | 0.98p | 1.35p | 0.90p | 1.35p | 7604782 |
13/01/2021 | 0.85p | 1.00p | 0.80p | 0.87p | 3412487 |
12/01/2021 | 0.81p | 0.90p | 0.80p | 0.85p | 4460733 |
11/01/2021 | 0.80p | 0.92p | 0.73p | 0.83p | 2865226 |
08/01/2021 | 0.84p | 0.84p | 0.76p | 0.84p | 696524 |
07/01/2021 | 0.84p | 0.90p | 0.76p | 0.83p | 4179327 |
06/01/2021 | 0.75p | 0.86p | 0.70p | 0.85p | 10548318 |
05/01/2021 | 0.79p | 0.84p | 0.70p | 0.73p | 666099 |
04/01/2021 | 0.70p | 0.80p | 0.70p | 0.75p | 898700 |
31/12/2020 | 0.70p | 0.78p | 0.70p | 0.78p | 1023674 |
30/12/2020 | 0.67p | 0.85p | 0.66p | 0.73p | 1220155 |
29/12/2020 | 0.74p | 0.85p | 0.66p | 0.73p | 1159830 |
28/12/2020 | 0.65p | 0.74p | 0.65p | 0.70p | 822810 |
24/12/2020 | 0.65p | 0.74p | 0.65p | 0.70p | 822810 |
23/12/2020 | 0.70p | 0.75p | 0.67p | 0.69p | 1799678 |
22/12/2020 | 0.67p | 0.74p | 0.68p | 0.71p | 78755 |
21/12/2020 | 0.67p | 0.75p | 0.63p | 0.72p | 169297 |
18/12/2020 | 0.68p | 0.73p | 0.67p | 0.71p | 432766 |
17/12/2020 | 0.68p | 0.73p | 0.67p | 0.69p | 424705 |
16/12/2020 | 0.67p | 0.75p | 0.67p | 0.70p | 1024576 |
15/12/2020 | 0.69p | 0.79p | 0.67p | 0.71p | 2656961 |
14/12/2020 | 0.62p | 0.70p | 0.61p | 0.69p | 1874022 |
11/12/2020 | 0.65p | 0.66p | 0.62p | 0.62p | 971763 |
10/12/2020 | 0.61p | 0.66p | 0.56p | 0.58p | 1244234 |
09/12/2020 | 0.65p | 0.71p | 0.61p | 0.62p | 1296219 |
08/12/2020 | 0.67p | 0.72p | 0.63p | 0.68p | 1447421 |
07/12/2020 | 0.61p | 0.79p | 0.60p | 0.64p | 2169891 |
04/12/2020 | 0.60p | 0.79p | 0.58p | 0.63p | 4681596 |
03/12/2020 | 0.67p | 0.70p | 0.60p | 0.60p | 2172290 |
02/12/2020 | 0.62p | 0.74p | 0.58p | 0.63p | 3610174 |
01/12/2020 | 0.76p | 0.85p | 0.62p | 0.72p | 1098311 |
30/11/2020 | 0.73p | 0.85p | 0.62p | 0.71p | 2050037 |
27/11/2020 | 0.66p | 0.70p | 0.60p | 0.64p | 603372 |
26/11/2020 | 0.70p | 0.76p | 0.65p | 0.70p | 760923 |
25/11/2020 | 0.70p | 0.77p | 0.65p | 0.70p | 1359033 |
24/11/2020 | 0.75p | 0.76p | 0.65p | 0.71p | 3585394 |
23/11/2020 | 0.68p | 0.77p | 0.63p | 0.71p | 1245983 |
20/11/2020 | 0.70p | 0.78p | 0.69p | 0.74p | 355174 |
19/11/2020 | 0.70p | 0.80p | 0.64p | 0.72p | 1397909 |
18/11/2020 | 0.82p | 0.87p | 0.63p | 0.68p | 2621204 |
17/11/2020 | 0.77p | 0.92p | 0.71p | 0.72p | 8002475 |
16/11/2020 | 0.87p | 0.98p | 0.61p | 0.77p | 6794306 |
13/11/2020 | 0.81p | 0.99p | 0.74p | 0.87p | 9479349 |
12/11/2020 | 0.75p | 0.95p | 0.66p | 0.95p | 17939580 |
10/11/2020 | 0.56p | 0.67p | 0.56p | 0.63p | 452407 |
09/11/2020 | 0.60p | 0.68p | 0.56p | 0.59p | 2040878 |
06/11/2020 | 0.56p | 0.58p | 0.57p | 0.58p | 82627 |
05/11/2020 | 0.56p | 0.70p | 0.55p | 0.70p | 480105 |
04/11/2020 | 0.60p | 0.62p | 0.51p | 0.62p | 92154 |
03/11/2020 | 0.60p | 0.68p | 0.50p | 0.68p | 545261 |
02/11/2020 | 0.60p | 0.68p | 0.45p | 0.68p | 1072247 |
30/10/2020 | 0.51p | 0.62p | 0.45p | 0.56p | 1271291 |
29/10/2020 | 0.56p | 0.63p | 0.55p | 0.63p | 235841 |
28/10/2020 | 0.56p | 0.68p | 0.56p | 0.68p | 374840 |
27/10/2020 | 0.52p | 0.59p | 0.52p | 0.59p | 1387965 |
26/10/2020 | 0.52p | 0.68p | 0.55p | 0.68p | 278201 |
23/10/2020 | 0.52p | 0.60p | 0.52p | 0.60p | 655190 |
22/10/2020 | 0.53p | 0.56p | 0.46p | 0.50p | 5549101 |
21/10/2020 | 0.54p | 0.59p | 0.52p | 0.53p | 3471192 |
20/10/2020 | 0.60p | 0.61p | 0.51p | 0.55p | 4902917 |
19/10/2020 | 0.51p | 0.62p | 0.52p | 0.53p | 2839776 |
16/10/2020 | 0.51p | 0.62p | 0.51p | 0.62p | 298647 |
15/10/2020 | 0.61p | 0.62p | 0.53p | 0.60p | 866713 |
14/10/2020 | 0.61p | 0.62p | 0.55p | 0.62p | 902503 |
13/10/2020 | 0.61p | 0.62p | 0.53p | 0.60p | 508714 |
12/10/2020 | 0.56p | 0.62p | 0.52p | 0.62p | 2286544 |
09/10/2020 | 0.56p | 0.70p | 0.55p | 0.57p | 8351238 |
08/10/2020 | 0.69p | 0.71p | 0.61p | 0.61p | 5110338 |
07/10/2020 | 0.70p | 0.90p | 0.66p | 0.75p | 7684899 |
06/10/2020 | 0.74p | 1.15p | 0.69p | 0.80p | 14310154 |
05/10/2020 | 0.51p | 0.67p | 0.61p | 0.67p | 123903 |
02/10/2020 | 0.51p | 0.78p | 0.51p | 0.68p | 4276386 |
01/10/2020 | 0.65p | 0.73p | 0.52p | 0.67p | 3180569 |
30/09/2020 | 0.62p | 0.73p | 0.70p | 0.72p | 524335 |
29/09/2020 | 0.62p | 0.72p | 0.65p | 0.69p | 478746 |
28/09/2020 | 0.62p | 0.75p | 0.61p | 0.69p | 114080 |
25/09/2020 | 0.62p | 0.70p | 0.63p | 0.70p | 818259 |
24/09/2020 | 0.62p | 0.74p | 0.61p | 0.69p | 974535 |
23/09/2020 | 0.76p | 0.76p | 0.62p | 0.69p | 260781 |
22/09/2020 | 0.61p | 0.77p | 0.61p | 0.68p | 718261 |
21/09/2020 | 0.78p | 0.91p | 0.62p | 0.70p | 2964392 |
18/09/2020 | 0.72p | 0.80p | 0.68p | 0.68p | 634603 |
17/09/2020 | 0.85p | 0.85p | 0.68p | 0.75p | 2752456 |
16/09/2020 | 0.85p | 0.85p | 0.65p | 0.75p | 989341 |
15/09/2020 | 0.74p | 0.79p | 0.67p | 0.75p | 1519933 |
14/09/2020 | 0.75p | 0.75p | 0.69p | 0.73p | 6346521 |
11/09/2020 | 0.60p | 0.75p | 0.60p | 0.68p | 298815 |
10/09/2020 | 0.66p | 0.68p | 0.66p | 0.68p | 709 |
09/09/2020 | 0.66p | 0.68p | 0.65p | 0.68p | 34497 |
08/09/2020 | 0.66p | 0.70p | 0.66p | 0.68p | 301869 |
07/09/2020 | 0.66p | 0.70p | 0.64p | 0.65p | 32050 |
04/09/2020 | 0.66p | 0.70p | 0.61p | 0.65p | 928520 |
03/09/2020 | 0.66p | 0.74p | 0.64p | 0.69p | 117473 |
02/09/2020 | 0.66p | 0.69p | 0.66p | 0.68p | 496764 |
01/09/2020 | 0.61p | 0.75p | 0.61p | 0.70p | 570463 |
31/08/2020 | 0.62p | 0.75p | 0.62p | 0.68p | 175590 |
28/08/2020 | 0.62p | 0.75p | 0.62p | 0.68p | 175590 |
27/08/2020 | 0.61p | 0.75p | 0.61p | 0.68p | 177249 |
26/08/2020 | 0.65p | 0.74p | 0.65p | 0.68p | 403174 |
25/08/2020 | 0.74p | 0.87p | 0.63p | 0.76p | 234373 |
24/08/2020 | 0.74p | 0.74p | 0.65p | 0.68p | 73746 |
21/08/2020 | 0.91p | 0.77p | 0.68p | 0.77p | 111406 |
20/08/2020 | 0.91p | 0.91p | 0.71p | 0.77p | 1154786 |
19/08/2020 | 0.72p | 0.80p | 0.71p | 0.80p | 2701909 |
18/08/2020 | 0.65p | 0.82p | 0.60p | 0.73p | 1407057 |
17/08/2020 | 0.90p | 0.95p | 0.64p | 0.72p | 2857575 |
14/08/2020 | 0.72p | 0.98p | 0.70p | 0.84p | 564042 |
13/08/2020 | 0.70p | 0.79p | 0.61p | 0.79p | 33946 |
12/08/2020 | 0.70p | 0.69p | 0.59p | 0.67p | 925755 |
11/08/2020 | 0.70p | 0.79p | 0.57p | 0.79p | 1312397 |
10/08/2020 | 0.70p | 0.82p | 0.65p | 0.82p | 257130 |
07/08/2020 | 0.70p | 0.76p | 0.66p | 0.70p | 1336304 |
06/08/2020 | 0.75p | 0.86p | 0.66p | 0.77p | 355 |
05/08/2020 | 0.75p | 0.82p | 0.78p | 0.82p | 0 |
04/08/2020 | 0.75p | 0.82p | 0.78p | 0.78p | 0 |
03/08/2020 | 0.75p | 0.82p | 0.65p | 0.82p | 2000 |
31/07/2020 | 0.75p | 0.80p | 0.77p | 0.77p | 8223 |
30/07/2020 | 0.75p | 0.86p | 0.66p | 0.79p | 15632 |
29/07/2020 | 0.75p | 0.89p | 0.67p | 0.80p | 508387 |
28/07/2020 | 0.75p | 0.83p | 0.66p | 0.83p | 326469 |
27/07/2020 | 0.75p | 0.75p | 0.75p | 0.75p | 117688 |
24/07/2020 | 0.86p | 0.87p | 0.65p | 0.87p | 392204 |
23/07/2020 | 0.86p | 0.78p | 0.64p | 0.78p | 174286 |
22/07/2020 | 0.86p | 0.86p | 0.65p | 0.72p | 369994 |
21/07/2020 | 0.75p | 0.81p | 0.65p | 0.75p | 340741 |
20/07/2020 | 0.68p | 0.75p | 0.72p | 0.75p | 0 |
17/07/2020 | 0.68p | 0.96p | 0.67p | 0.72p | 13582 |
16/07/2020 | 0.68p | 0.79p | 0.65p | 0.69p | 220235 |
15/07/2020 | 0.68p | 0.80p | 0.65p | 0.80p | 349398 |
14/07/2020 | 0.68p | 0.80p | 0.76p | 0.76p | 0 |
13/07/2020 | 0.68p | 0.84p | 0.80p | 0.80p | 98323 |
10/07/2020 | 0.68p | 0.85p | 0.64p | 0.78p | 762424 |
09/07/2020 | 0.92p | 0.92p | 0.70p | 0.80p | 869213 |
08/07/2020 | 0.82p | 0.86p | 0.80p | 0.80p | 0 |
07/07/2020 | 0.82p | 0.86p | 0.82p | 0.86p | 7000 |
06/07/2020 | 0.70p | 0.92p | 0.70p | 0.79p | 1362377 |
03/07/2020 | 0.76p | 0.84p | 0.70p | 0.84p | 7224 |
02/07/2020 | 0.76p | 0.85p | 0.76p | 0.76p | 128317 |
01/07/2020 | 0.69p | 0.95p | 0.65p | 0.79p | 849159 |
30/06/2020 | 0.75p | 0.75p | 0.70p | 0.73p | 1077197 |
29/06/2020 | 0.83p | 0.85p | 0.70p | 0.77p | 7297 |
26/06/2020 | 0.83p | 0.86p | 0.68p | 0.75p | 133765 |
25/06/2020 | 0.75p | 0.75p | 0.72p | 0.72p | 80 |
24/06/2020 | 0.80p | 0.87p | 0.75p | 0.84p | 1645270 |
23/06/2020 | 0.87p | 0.88p | 0.75p | 0.78p | 999955 |
22/06/2020 | 0.82p | 0.82p | 0.69p | 0.80p | 867690 |
19/06/2020 | 0.73p | 0.83p | 0.64p | 0.79p | 1324164 |
18/06/2020 | 0.76p | 0.81p | 0.70p | 0.77p | 1487074 |
17/06/2020 | 0.75p | 0.84p | 0.62p | 0.71p | 377192 |
16/06/2020 | 0.75p | 0.77p | 0.71p | 0.71p | 497291 |
15/06/2020 | 0.70p | 0.89p | 0.60p | 0.76p | 1751120 |
12/06/2020 | 0.78p | 0.89p | 0.71p | 0.79p | 2868844 |
11/06/2020 | 0.83p | 0.92p | 0.75p | 0.86p | 773774 |
10/06/2020 | 1.02p | 1.20p | 0.75p | 0.87p | 1746821 |
09/06/2020 | 1.02p | 1.00p | 0.71p | 0.83p | 737979 |
08/06/2020 | 1.02p | 1.05p | 0.90p | 1.05p | 4923343 |
05/06/2020 | 0.90p | 1.09p | 0.81p | 0.90p | 4996849 |
*Close Price adjusted for both dividends and splits