Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 1.04p | 1.05p | 0.72p | 0.86p | 1340569 |
03/06/2020 | 0.79p | 1.25p | 0.79p | 0.97p | 5632454 |
02/06/2020 | 0.79p | 0.87p | 0.65p | 0.81p | 5505763 |
01/06/2020 | 0.79p | 0.80p | 0.70p | 0.70p | 362357 |
29/05/2020 | 0.79p | 0.79p | 0.70p | 0.70p | 1204915 |
28/05/2020 | 0.74p | 0.79p | 0.73p | 0.79p | 79363 |
27/05/2020 | 0.74p | 0.75p | 0.71p | 0.75p | 1508047 |
26/05/2020 | 0.98p | 0.98p | 0.72p | 0.85p | 1170932 |
25/05/2020 | 0.79p | 0.84p | 0.71p | 0.77p | 605409 |
22/05/2020 | 0.79p | 0.84p | 0.71p | 0.77p | 605409 |
21/05/2020 | 0.97p | 0.89p | 0.72p | 0.77p | 222869 |
20/05/2020 | 0.97p | 0.97p | 0.84p | 0.84p | 10000 |
19/05/2020 | 0.72p | 0.92p | 0.70p | 0.86p | 1540077 |
18/05/2020 | 0.71p | 0.85p | 0.71p | 0.85p | 300 |
15/05/2020 | 0.98p | 0.78p | 0.77p | 0.77p | 0 |
14/05/2020 | 0.98p | 0.78p | 0.72p | 0.78p | 51323 |
13/05/2020 | 0.98p | 0.82p | 0.73p | 0.82p | 188768 |
12/05/2020 | 0.98p | 0.85p | 0.72p | 0.85p | 33288 |
11/05/2020 | 0.98p | 0.98p | 0.73p | 0.73p | 1465910 |
08/05/2020 | 0.90p | 0.85p | 0.70p | 0.80p | 563392 |
07/05/2020 | 0.90p | 0.85p | 0.70p | 0.80p | 563392 |
06/05/2020 | 0.90p | 0.90p | 0.78p | 0.78p | 1036207 |
05/05/2020 | 0.90p | 0.90p | 0.80p | 0.80p | 212004 |
04/05/2020 | 0.76p | 0.84p | 0.70p | 0.80p | 575084 |
01/05/2020 | 0.99p | 1.02p | 0.76p | 0.89p | 295914 |
30/04/2020 | 0.99p | 1.05p | 0.10p | 0.89p | 133618560 |
29/04/2020 | 0.80p | 1.03p | 0.70p | 0.86p | 1788409 |
28/04/2020 | 0.80p | 0.96p | 0.61p | 0.96p | 384749 |
27/04/2020 | 1.20p | 1.20p | 0.80p | 0.80p | 129000 |
24/04/2020 | 1.20p | 1.20p | 0.80p | 0.91p | 293862 |
23/04/2020 | 1.15p | 1.15p | 0.80p | 0.85p | 14310 |
22/04/2020 | 0.84p | 1.00p | 0.80p | 1.00p | 16994 |
21/04/2020 | 0.84p | 0.98p | 0.76p | 0.90p | 1364584 |
20/04/2020 | 1.00p | 0.99p | 0.77p | 0.98p | 238142 |
17/04/2020 | 1.00p | 0.99p | 0.76p | 0.99p | 880 |
16/04/2020 | 1.00p | 1.10p | 0.99p | 0.99p | 60454 |
15/04/2020 | 1.21p | 0.99p | 0.76p | 0.99p | 16000 |
14/04/2020 | 1.21p | 1.21p | 0.76p | 0.99p | 207866 |
09/04/2020 | 1.19p | 1.14p | 0.98p | 0.98p | 40120 |
08/04/2020 | 1.19p | 1.19p | 0.63p | 0.92p | 1440397 |
07/04/2020 | 1.00p | 1.20p | 0.58p | 1.10p | 384662 |
06/04/2020 | 0.71p | 0.90p | 0.57p | 0.78p | 693126 |
03/04/2020 | 0.57p | 0.74p | 0.57p | 0.74p | 19050 |
02/04/2020 | 0.75p | 0.85p | 0.61p | 0.75p | 1578477 |
01/04/2020 | 0.75p | 0.73p | 0.61p | 0.73p | 611300 |
31/03/2020 | 0.75p | 0.73p | 0.71p | 0.73p | 28788 |
30/03/2020 | 0.75p | 0.80p | 0.71p | 0.80p | 529366 |
27/03/2020 | 0.75p | 0.99p | 0.66p | 0.70p | 1048300 |
26/03/2020 | 0.90p | 0.99p | 0.66p | 0.80p | 1111193 |
25/03/2020 | 0.90p | 0.90p | 0.70p | 0.70p | 80293 |
24/03/2020 | 0.90p | 0.88p | 0.73p | 0.73p | 232512 |
23/03/2020 | 0.90p | 0.88p | 0.70p | 0.70p | 117477 |
20/03/2020 | 0.90p | 0.78p | 0.65p | 0.78p | 4640 |
19/03/2020 | 0.90p | 0.90p | 0.55p | 0.74p | 20559 |
18/03/2020 | 0.90p | 0.95p | 0.61p | 0.80p | 312854 |
17/03/2020 | 0.90p | 0.77p | 0.71p | 0.77p | 212699 |
16/03/2020 | 0.90p | 0.90p | 0.60p | 0.82p | 352656 |
13/03/2020 | 0.90p | 0.94p | 0.71p | 0.82p | 592645 |
12/03/2020 | 0.91p | 1.25p | 0.80p | 0.94p | 435307 |
11/03/2020 | 1.01p | 1.25p | 0.90p | 1.07p | 458557 |
10/03/2020 | 1.01p | 1.44p | 0.82p | 1.16p | 585044 |
09/03/2020 | 1.30p | 1.30p | 0.82p | 0.95p | 1995340 |
06/03/2020 | 1.60p | 1.55p | 1.22p | 1.38p | 239581 |
05/03/2020 | 1.60p | 1.60p | 1.25p | 1.36p | 516633 |
04/03/2020 | 1.30p | 1.58p | 1.44p | 1.44p | 148527 |
03/03/2020 | 1.30p | 1.49p | 1.38p | 1.38p | 201210 |
02/03/2020 | 1.30p | 1.49p | 1.21p | 1.32p | 114514 |
28/02/2020 | 1.30p | 1.49p | 1.20p | 1.32p | 618110 |
27/02/2020 | 1.50p | 1.64p | 1.32p | 1.45p | 167877 |
26/02/2020 | 1.50p | 1.65p | 1.35p | 1.53p | 1763664 |
25/02/2020 | 1.50p | 1.69p | 1.50p | 1.58p | 329116 |
24/02/2020 | 1.72p | 1.75p | 1.51p | 1.58p | 681719 |
21/02/2020 | 1.72p | 1.76p | 1.51p | 1.63p | 470758 |
20/02/2020 | 1.72p | 1.63p | 1.59p | 1.63p | 1548 |
19/02/2020 | 1.72p | 1.85p | 1.65p | 1.65p | 379382 |
18/02/2020 | 1.72p | 1.99p | 1.60p | 1.65p | 189900 |
17/02/2020 | 1.67p | 1.85p | 1.72p | 1.85p | 21629 |
14/02/2020 | 1.67p | 1.84p | 1.67p | 1.71p | 289364 |
13/02/2020 | 1.67p | 1.84p | 1.60p | 1.72p | 74069 |
12/02/2020 | 1.70p | 1.82p | 1.66p | 1.82p | 9100 |
11/02/2020 | 1.70p | 1.85p | 1.63p | 1.82p | 25694 |
10/02/2020 | 1.62p | 1.85p | 1.61p | 1.75p | 806636 |
07/02/2020 | 1.80p | 1.99p | 1.75p | 1.80p | 58760 |
06/02/2020 | 1.80p | 1.95p | 1.70p | 1.95p | 172745 |
05/02/2020 | 2.39p | 1.88p | 1.61p | 1.85p | 135000 |
04/02/2020 | 2.39p | 1.90p | 1.66p | 1.85p | 281586 |
03/02/2020 | 2.39p | 1.79p | 1.62p | 1.75p | 44306 |
31/01/2020 | 2.39p | 2.07p | 1.79p | 2.07p | 137754 |
30/01/2020 | 2.39p | 2.39p | 1.80p | 2.09p | 370360 |
29/01/2020 | 2.00p | 2.08p | 1.82p | 2.08p | 87162 |
28/01/2020 | 2.00p | 2.00p | 1.80p | 1.88p | 258239 |
27/01/2020 | 2.10p | 2.24p | 1.93p | 2.05p | 57852 |
24/01/2020 | 2.10p | 2.10p | 1.92p | 2.10p | 158304 |
23/01/2020 | 1.90p | 2.10p | 1.90p | 2.00p | 239622 |
22/01/2020 | 1.90p | 2.03p | 1.87p | 2.03p | 49559 |
21/01/2020 | 1.90p | 2.19p | 1.90p | 2.10p | 117491 |
20/01/2020 | 2.24p | 2.24p | 1.86p | 2.10p | 166506 |
17/01/2020 | 2.03p | 1.93p | 1.85p | 1.93p | 16443 |
16/01/2020 | 2.03p | 2.19p | 1.86p | 2.10p | 160948 |
15/01/2020 | 2.07p | 2.27p | 1.90p | 2.27p | 205706 |
14/01/2020 | 2.07p | 2.34p | 2.00p | 2.27p | 955447 |
13/01/2020 | 2.05p | 2.35p | 2.05p | 2.16p | 128532 |
10/01/2020 | 1.90p | 2.29p | 1.90p | 1.99p | 1114509 |
09/01/2020 | 2.00p | 2.30p | 1.98p | 1.98p | 1266702 |
08/01/2020 | 2.15p | 2.62p | 2.06p | 2.15p | 870989 |
07/01/2020 | 1.85p | 2.63p | 1.62p | 2.25p | 2711324 |
06/01/2020 | 1.60p | 1.77p | 1.51p | 1.75p | 920822 |
03/01/2020 | 1.75p | 1.75p | 1.60p | 1.60p | 1354135 |
02/01/2020 | 1.61p | 1.73p | 1.55p | 1.63p | 145328 |
31/12/2019 | 1.40p | 1.68p | 1.30p | 1.60p | 491537 |
30/12/2019 | 1.40p | 1.51p | 1.31p | 1.51p | 357609 |
27/12/2019 | 1.25p | 1.50p | 1.40p | 1.45p | 135500 |
24/12/2019 | 1.25p | 1.57p | 1.40p | 1.57p | 9816 |
23/12/2019 | 1.25p | 1.59p | 1.31p | 1.59p | 10189 |
20/12/2019 | 1.25p | 1.40p | 1.31p | 1.40p | 15000 |
19/12/2019 | 1.25p | 1.50p | 1.31p | 1.43p | 30370 |
18/12/2019 | 1.25p | 1.49p | 1.31p | 1.38p | 193611 |
17/12/2019 | 1.25p | 1.35p | 1.35p | 1.35p | 223108 |
16/12/2019 | 1.25p | 1.54p | 1.35p | 1.45p | 366521 |
13/12/2019 | 1.25p | 1.53p | 1.35p | 1.53p | 9870 |
12/12/2019 | 1.25p | 1.55p | 1.25p | 1.25p | 209972 |
11/12/2019 | 1.58p | 1.60p | 1.26p | 1.31p | 1347804 |
10/12/2019 | 1.80p | 1.80p | 1.55p | 1.63p | 468140 |
09/12/2019 | 1.51p | 1.80p | 1.51p | 1.80p | 26615 |
06/12/2019 | 1.57p | 1.75p | 1.55p | 1.63p | 215046 |
05/12/2019 | 1.57p | 1.74p | 1.54p | 1.54p | 64097 |
04/12/2019 | 1.80p | 1.65p | 1.62p | 1.65p | 0 |
03/12/2019 | 1.80p | 1.80p | 1.55p | 1.62p | 40352 |
02/12/2019 | 1.56p | 1.67p | 1.51p | 1.67p | 6307 |
29/11/2019 | 1.56p | 1.64p | 1.61p | 1.64p | 0 |
28/11/2019 | 1.56p | 1.61p | 1.51p | 1.61p | 15733 |
27/11/2019 | 1.56p | 1.75p | 1.50p | 1.62p | 29495 |
26/11/2019 | 1.56p | 1.61p | 1.50p | 1.61p | 2261 |
25/11/2019 | 1.56p | 1.80p | 1.61p | 1.61p | 4861 |
22/11/2019 | 1.56p | 1.68p | 1.50p | 1.68p | 171078 |
21/11/2019 | 1.51p | 1.56p | 1.51p | 1.56p | 18960 |
20/11/2019 | 1.51p | 1.62p | 1.51p | 1.62p | 20000 |
19/11/2019 | 1.51p | 1.56p | 1.50p | 1.56p | 367291 |
18/11/2019 | 1.65p | 1.63p | 1.51p | 1.63p | 277818 |
15/11/2019 | 1.65p | 1.87p | 1.53p | 1.70p | 355511 |
14/11/2019 | 1.60p | 1.80p | 1.52p | 1.58p | 297320 |
13/11/2019 | 1.60p | 1.87p | 1.51p | 1.63p | 27638 |
12/11/2019 | 1.60p | 1.61p | 1.51p | 1.61p | 57000 |
11/11/2019 | 1.71p | 1.88p | 1.60p | 1.73p | 145246 |
08/11/2019 | 1.51p | 1.83p | 1.51p | 1.67p | 86325 |
07/11/2019 | 1.66p | 1.98p | 1.66p | 1.69p | 105767 |
06/11/2019 | 1.66p | 2.00p | 1.64p | 1.64p | 935353 |
05/11/2019 | 1.62p | 1.65p | 1.40p | 1.51p | 161089 |
04/11/2019 | 1.75p | 1.75p | 1.27p | 1.50p | 516592 |
01/11/2019 | 1.55p | 1.55p | 1.26p | 1.44p | 28571 |
31/10/2019 | 1.26p | 1.44p | 1.26p | 1.44p | 2000 |
30/10/2019 | 1.35p | 1.53p | 1.46p | 1.46p | 0 |
29/10/2019 | 1.35p | 1.53p | 1.35p | 1.53p | 164968 |
28/10/2019 | 1.48p | 1.51p | 1.30p | 1.50p | 109168 |
25/10/2019 | 1.36p | 1.48p | 1.31p | 1.47p | 108089 |
24/10/2019 | 1.45p | 1.58p | 1.30p | 1.37p | 619848 |
23/10/2019 | 1.42p | 1.54p | 1.35p | 1.54p | 347358 |
22/10/2019 | 1.36p | 1.53p | 1.44p | 1.44p | 0 |
21/10/2019 | 1.36p | 1.53p | 1.36p | 1.53p | 7649 |
18/10/2019 | 1.56p | 1.56p | 1.36p | 1.41p | 57618 |
17/10/2019 | 1.36p | 1.56p | 1.49p | 1.49p | 0 |
16/10/2019 | 1.36p | 1.56p | 1.36p | 1.56p | 13871 |
15/10/2019 | 1.38p | 1.53p | 1.38p | 1.53p | 30758 |
14/10/2019 | 1.45p | 1.75p | 1.37p | 1.47p | 536898 |
11/10/2019 | 1.36p | 1.60p | 1.36p | 1.60p | 12588 |
10/10/2019 | 1.45p | 1.74p | 1.38p | 1.58p | 24430 |
09/10/2019 | 1.31p | 1.52p | 1.31p | 1.52p | 9838 |
08/10/2019 | 1.70p | 1.70p | 1.54p | 1.54p | 70587 |
07/10/2019 | 1.35p | 1.53p | 1.33p | 1.53p | 4305 |
04/10/2019 | 1.33p | 1.54p | 1.33p | 1.54p | 1539 |
03/10/2019 | 1.45p | 1.54p | 1.53p | 1.53p | 0 |
02/10/2019 | 1.45p | 1.54p | 1.32p | 1.54p | 271393 |
01/10/2019 | 1.41p | 1.46p | 1.38p | 1.46p | 0 |
30/09/2019 | 1.41p | 1.41p | 1.38p | 1.38p | 105700 |
27/09/2019 | 1.39p | 1.59p | 1.33p | 1.45p | 86625 |
26/09/2019 | 1.57p | 1.58p | 1.42p | 1.50p | 319345 |
25/09/2019 | 1.33p | 1.45p | 1.33p | 1.45p | 7600 |
24/09/2019 | 1.42p | 1.50p | 1.50p | 1.50p | 0 |
23/09/2019 | 1.42p | 1.50p | 1.41p | 1.50p | 101304 |
20/09/2019 | 1.55p | 1.55p | 1.43p | 1.51p | 34032 |
19/09/2019 | 1.43p | 1.50p | 1.43p | 1.50p | 465000 |
18/09/2019 | 1.43p | 1.51p | 1.41p | 1.51p | 471862 |
17/09/2019 | 1.44p | 1.58p | 1.40p | 1.50p | 233975 |
16/09/2019 | 1.50p | 1.70p | 1.42p | 1.50p | 1113722 |
13/09/2019 | 1.40p | 1.58p | 1.40p | 1.58p | 105000 |
12/09/2019 | 1.36p | 1.58p | 1.36p | 1.58p | 679 |
11/09/2019 | 1.50p | 1.53p | 1.37p | 1.53p | 19800 |
10/09/2019 | 1.61p | 1.62p | 1.35p | 1.55p | 125594 |
09/09/2019 | 1.35p | 1.47p | 1.35p | 1.47p | 4235 |
06/09/2019 | 1.35p | 1.63p | 1.35p | 1.47p | 30000 |
05/09/2019 | 1.59p | 1.64p | 1.33p | 1.47p | 456682 |
04/09/2019 | 1.50p | 1.50p | 1.45p | 1.45p | 13333 |
03/09/2019 | 1.40p | 1.58p | 1.33p | 1.44p | 126965 |
02/09/2019 | 1.64p | 1.64p | 1.26p | 1.46p | 32000 |
30/08/2019 | 1.75p | 1.75p | 1.30p | 1.52p | 409024 |
29/08/2019 | 1.41p | 1.57p | 1.41p | 1.57p | 50000 |
28/08/2019 | 1.28p | 1.60p | 1.28p | 1.50p | 192729 |
27/08/2019 | 1.65p | 1.65p | 1.51p | 1.51p | 700 |
23/08/2019 | 1.63p | 1.63p | 1.58p | 1.58p | 30425 |
22/08/2019 | 1.40p | 1.63p | 1.25p | 1.55p | 797355 |
*Close Price adjusted for both dividends and splits