Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/06/2020 | 2.35p | 2.50p | 2.35p | 2.40p | 25000 |
01/06/2020 | 2.35p | 2.40p | 2.35p | 2.35p | 368138 |
29/05/2020 | 2.55p | 2.60p | 2.35p | 2.35p | 1286013 |
28/05/2020 | 2.75p | 2.75p | 2.50p | 2.55p | 23090 |
27/05/2020 | 2.75p | 2.89p | 2.75p | 2.75p | 11516 |
26/05/2020 | 2.75p | 3.00p | 2.51p | 2.75p | 64162 |
25/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
22/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
21/05/2020 | 2.75p | 2.87p | 2.75p | 2.75p | 19832 |
20/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
19/05/2020 | 2.75p | 2.87p | 2.75p | 2.75p | 16641 |
18/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
15/05/2020 | 2.75p | 2.89p | 2.75p | 2.75p | 3000 |
14/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
13/05/2020 | 2.75p | 2.75p | 2.51p | 2.75p | 129387 |
12/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
11/05/2020 | 2.90p | 2.90p | 2.60p | 2.75p | 275231 |
08/05/2020 | 2.90p | 2.97p | 2.90p | 2.90p | 8000 |
07/05/2020 | 2.90p | 2.97p | 2.90p | 2.90p | 8000 |
06/05/2020 | 2.90p | 2.90p | 2.80p | 2.90p | 13172 |
05/05/2020 | 3.00p | 3.00p | 2.86p | 2.90p | 103072 |
04/05/2020 | 3.00p | 3.05p | 3.00p | 3.00p | 0 |
01/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
30/04/2020 | 3.05p | 3.09p | 2.86p | 3.05p | 35657 |
29/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
28/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
27/04/2020 | 3.05p | 3.09p | 2.86p | 3.05p | 475685 |
24/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
23/04/2020 | 3.05p | 3.09p | 2.81p | 3.05p | 198679 |
22/04/2020 | 3.05p | 3.10p | 3.05p | 3.05p | 4000 |
21/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
20/04/2020 | 2.85p | 3.19p | 2.81p | 3.05p | 1204819 |
17/04/2020 | 3.00p | 3.00p | 2.67p | 2.85p | 54104 |
16/04/2020 | 3.15p | 3.15p | 2.80p | 2.95p | 240578 |
15/04/2020 | 3.55p | 3.55p | 3.00p | 3.15p | 303751 |
14/04/2020 | 3.35p | 3.69p | 3.35p | 3.55p | 158879 |
13/04/2020 | 3.45p | 3.45p | 3.21p | 3.35p | 353095 |
10/04/2020 | 3.45p | 3.45p | 3.21p | 3.35p | 353095 |
09/04/2020 | 3.45p | 3.45p | 3.21p | 3.35p | 353095 |
08/04/2020 | 3.60p | 3.98p | 3.10p | 3.35p | 1379097 |
07/04/2020 | 3.60p | 3.67p | 3.60p | 3.60p | 40000 |
06/04/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
03/04/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
02/04/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
01/04/2020 | 3.60p | 3.70p | 3.50p | 3.60p | 21197 |
31/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
30/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
27/03/2020 | 3.60p | 3.68p | 3.60p | 3.60p | 10000 |
26/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
25/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
24/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
23/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
20/03/2020 | 3.75p | 3.75p | 2.75p | 3.60p | 249911 |
19/03/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 3694 |
18/03/2020 | 3.90p | 3.90p | 3.70p | 3.75p | 19173 |
17/03/2020 | 4.25p | 4.35p | 3.65p | 3.90p | 111198 |
16/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
13/03/2020 | 4.25p | 4.39p | 4.00p | 4.25p | 6298 |
12/03/2020 | 4.35p | 4.35p | 4.00p | 4.25p | 17666 |
11/03/2020 | 4.45p | 4.50p | 4.20p | 4.35p | 5974 |
10/03/2020 | 4.55p | 4.55p | 4.30p | 4.45p | 6857 |
09/03/2020 | 4.70p | 4.70p | 4.55p | 4.55p | 68415 |
06/03/2020 | 4.75p | 4.75p | 4.60p | 4.70p | 11534 |
05/03/2020 | 4.75p | 4.75p | 4.60p | 4.75p | 5000 |
04/03/2020 | 4.75p | 4.75p | 4.60p | 4.75p | 8637 |
03/03/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
02/03/2020 | 4.75p | 4.78p | 4.60p | 4.75p | 7883 |
28/02/2020 | 4.75p | 4.75p | 4.60p | 4.75p | 10706 |
27/02/2020 | 4.80p | 4.80p | 4.60p | 4.75p | 37757 |
26/02/2020 | 4.80p | 4.80p | 4.50p | 4.80p | 11611 |
25/02/2020 | 4.80p | 4.87p | 4.62p | 4.80p | 24771 |
24/02/2020 | 4.80p | 4.87p | 4.80p | 4.80p | 5500 |
21/02/2020 | 4.80p | 4.87p | 4.60p | 4.80p | 32403 |
20/02/2020 | 4.80p | 4.80p | 4.60p | 4.80p | 110000 |
19/02/2020 | 4.80p | 5.00p | 4.80p | 4.80p | 28650 |
18/02/2020 | 4.80p | 4.80p | 4.60p | 4.80p | 10368 |
17/02/2020 | 4.80p | 4.87p | 4.80p | 4.80p | 10000 |
14/02/2020 | 4.80p | 4.87p | 4.62p | 4.80p | 39875 |
13/02/2020 | 4.80p | 4.90p | 4.80p | 4.80p | 85243 |
12/02/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
11/02/2020 | 4.80p | 4.90p | 4.63p | 4.80p | 43613 |
10/02/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
07/02/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
06/02/2020 | 4.80p | 4.92p | 4.80p | 4.80p | 8820 |
05/02/2020 | 4.80p | 4.93p | 4.62p | 4.80p | 16779 |
04/02/2020 | 4.80p | 4.94p | 4.62p | 4.80p | 14690 |
03/02/2020 | 4.80p | 4.80p | 4.60p | 4.80p | 10311 |
31/01/2020 | 4.80p | 5.00p | 4.65p | 4.80p | 144837 |
30/01/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
29/01/2020 | 4.80p | 5.00p | 4.62p | 4.80p | 7453 |
28/01/2020 | 4.90p | 5.00p | 4.65p | 4.80p | 26897 |
27/01/2020 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
24/01/2020 | 4.80p | 4.90p | 4.80p | 4.90p | 0 |
23/01/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
22/01/2020 | 4.80p | 5.00p | 4.80p | 4.80p | 63261 |
21/01/2020 | 4.80p | 4.89p | 4.80p | 4.80p | 4100 |
20/01/2020 | 5.05p | 5.05p | 4.80p | 4.80p | 33239 |
17/01/2020 | 5.05p | 5.10p | 5.05p | 5.05p | 6575 |
16/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
15/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
14/01/2020 | 5.05p | 5.10p | 5.05p | 5.05p | 2000 |
13/01/2020 | 5.05p | 5.05p | 4.90p | 5.05p | 2000 |
10/01/2020 | 5.05p | 5.18p | 5.05p | 5.05p | 22199 |
09/01/2020 | 5.25p | 5.25p | 4.90p | 5.05p | 57454 |
08/01/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 10035 |
07/01/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 60876 |
06/01/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
03/01/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
02/01/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
01/01/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
31/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
30/12/2019 | 5.25p | 5.25p | 5.10p | 5.25p | 65000 |
27/12/2019 | 5.25p | 5.25p | 5.19p | 5.25p | 8955 |
26/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
25/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
24/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
23/12/2019 | 5.25p | 5.25p | 5.01p | 5.25p | 14837 |
20/12/2019 | 4.95p | 6.50p | 4.81p | 5.25p | 673227 |
19/12/2019 | 4.95p | 4.95p | 4.85p | 4.85p | 0 |
18/12/2019 | 4.85p | 4.95p | 4.85p | 4.95p | 12000 |
17/12/2019 | 4.85p | 4.90p | 4.85p | 4.85p | 600 |
16/12/2019 | 4.85p | 5.00p | 4.85p | 4.85p | 33000 |
13/12/2019 | 5.03p | 5.03p | 4.80p | 4.85p | 42000 |
12/12/2019 | 5.03p | 5.03p | 4.85p | 4.85p | 0 |
11/12/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
10/12/2019 | 5.08p | 5.08p | 5.03p | 5.03p | 0 |
09/12/2019 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
06/12/2019 | 5.03p | 5.08p | 4.85p | 5.08p | 59011 |
05/12/2019 | 5.25p | 5.25p | 5.00p | 5.03p | 71500 |
04/12/2019 | 5.25p | 5.25p | 5.02p | 5.25p | 84851 |
03/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
02/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
29/11/2019 | 5.25p | 5.30p | 5.25p | 5.25p | 10912 |
28/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 100000 |
27/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
26/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
25/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
22/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 1800 |
21/11/2019 | 5.25p | 5.50p | 5.25p | 5.25p | 45000 |
20/11/2019 | 5.25p | 5.25p | 5.05p | 5.25p | 22099 |
19/11/2019 | 5.25p | 5.25p | 5.01p | 5.25p | 55239 |
18/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
15/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
14/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
13/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
12/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
11/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
08/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 30000 |
07/11/2019 | 5.50p | 5.50p | 5.39p | 5.50p | 112000 |
06/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
05/11/2019 | 5.50p | 5.60p | 5.50p | 5.50p | 896 |
04/11/2019 | 5.03p | 5.50p | 4.85p | 5.50p | 3090 |
01/11/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
31/10/2019 | 4.75p | 5.03p | 4.35p | 5.03p | 537394 |
30/10/2019 | 4.55p | 4.75p | 4.55p | 4.75p | 10873 |
29/10/2019 | 4.55p | 4.75p | 4.55p | 4.55p | 0 |
28/10/2019 | 5.13p | 5.13p | 4.55p | 4.55p | 125000 |
25/10/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
24/10/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 1033 |
23/10/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 88230 |
22/10/2019 | 5.13p | 5.15p | 4.80p | 5.13p | 24535 |
21/10/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
18/10/2019 | 5.13p | 5.15p | 5.13p | 5.13p | 811 |
17/10/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
16/10/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
15/10/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 68475 |
14/10/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
11/10/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
10/10/2019 | 5.25p | 5.25p | 5.00p | 5.13p | 140444 |
09/10/2019 | 5.13p | 5.25p | 5.13p | 5.25p | 39345 |
08/10/2019 | 5.63p | 5.63p | 5.13p | 5.13p | 206802 |
07/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
04/10/2019 | 5.63p | 5.63p | 5.36p | 5.63p | 10976 |
03/10/2019 | 5.75p | 5.75p | 5.36p | 5.63p | 252203 |
02/10/2019 | 5.80p | 6.40p | 5.50p | 5.75p | 147345 |
01/10/2019 | 5.63p | 6.00p | 5.50p | 5.50p | 5000 |
30/09/2019 | 5.88p | 5.88p | 5.50p | 5.63p | 33910 |
27/09/2019 | 5.88p | 5.89p | 5.88p | 5.88p | 9258 |
26/09/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
25/09/2019 | 6.25p | 6.25p | 5.88p | 5.88p | 28619 |
24/09/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
23/09/2019 | 6.25p | 6.25p | 6.05p | 6.25p | 50000 |
20/09/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 400000 |
19/09/2019 | 6.15p | 6.50p | 6.15p | 6.25p | 30639 |
18/09/2019 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
17/09/2019 | 5.50p | 6.15p | 5.50p | 6.15p | 159106 |
16/09/2019 | 5.50p | 5.50p | 5.45p | 5.50p | 10881 |
13/09/2019 | 5.85p | 5.85p | 5.50p | 5.50p | 9983 |
12/09/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
11/09/2019 | 5.75p | 5.85p | 5.75p | 5.85p | 42522 |
10/09/2019 | 5.55p | 5.75p | 5.55p | 5.75p | 25000 |
09/09/2019 | 5.75p | 5.75p | 5.50p | 5.55p | 149327 |
06/09/2019 | 5.75p | 5.88p | 5.75p | 5.75p | 465 |
05/09/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
04/09/2019 | 5.50p | 5.88p | 5.50p | 5.75p | 32120 |
03/09/2019 | 6.00p | 6.00p | 5.50p | 5.50p | 177725 |
02/09/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 19500 |
30/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
29/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
28/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
*Close Price adjusted for both dividends and splits