Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2020 | 3.90p | 4.00p | 3.85p | 3.90p | 1273635 |
15/06/2020 | 3.90p | 3.98p | 3.80p | 3.90p | 677029 |
12/06/2020 | 4.00p | 4.05p | 3.82p | 4.00p | 435239 |
11/06/2020 | 4.10p | 4.15p | 3.81p | 4.00p | 557984 |
10/06/2020 | 4.25p | 4.39p | 4.00p | 4.30p | 1149464 |
09/06/2020 | 4.25p | 4.38p | 4.15p | 4.25p | 585073 |
08/06/2020 | 4.33p | 4.59p | 4.20p | 4.25p | 3271724 |
05/06/2020 | 3.90p | 4.40p | 3.90p | 4.30p | 2702384 |
04/06/2020 | 3.95p | 4.00p | 3.90p | 3.90p | 839923 |
03/06/2020 | 3.95p | 4.05p | 3.94p | 3.95p | 584246 |
02/06/2020 | 4.10p | 4.10p | 3.93p | 3.95p | 208680 |
01/06/2020 | 4.05p | 4.15p | 3.96p | 3.98p | 552362 |
29/05/2020 | 3.73p | 4.15p | 3.70p | 4.05p | 2352200 |
28/05/2020 | 3.88p | 3.91p | 3.73p | 3.73p | 209290 |
27/05/2020 | 3.75p | 4.00p | 3.66p | 3.88p | 1341317 |
26/05/2020 | 3.95p | 3.95p | 3.66p | 3.75p | 477167 |
25/05/2020 | 3.95p | 3.95p | 3.82p | 3.95p | 99748 |
22/05/2020 | 3.95p | 3.95p | 3.82p | 3.95p | 99748 |
21/05/2020 | 4.05p | 4.08p | 3.80p | 3.95p | 217928 |
20/05/2020 | 4.18p | 4.18p | 3.90p | 4.05p | 334347 |
19/05/2020 | 4.05p | 4.49p | 4.00p | 4.18p | 5347540 |
18/05/2020 | 3.70p | 4.07p | 3.70p | 4.00p | 2882604 |
15/05/2020 | 3.75p | 3.84p | 3.60p | 3.70p | 677471 |
14/05/2020 | 3.75p | 3.94p | 3.62p | 3.80p | 3271794 |
13/05/2020 | 3.88p | 3.88p | 3.70p | 3.75p | 850949 |
12/05/2020 | 4.00p | 4.00p | 3.82p | 3.88p | 894543 |
11/05/2020 | 4.00p | 4.20p | 3.81p | 4.00p | 978355 |
08/05/2020 | 3.80p | 4.15p | 3.80p | 4.00p | 1640433 |
07/05/2020 | 3.80p | 4.15p | 3.80p | 4.00p | 1640433 |
06/05/2020 | 3.35p | 4.09p | 3.35p | 3.80p | 3293379 |
05/05/2020 | 3.38p | 3.42p | 3.30p | 3.42p | 2026869 |
04/05/2020 | 3.18p | 3.40p | 3.13p | 3.38p | 2859932 |
01/05/2020 | 3.00p | 3.20p | 2.90p | 3.15p | 2176382 |
30/04/2020 | 3.28p | 3.39p | 2.90p | 3.00p | 2400826 |
29/04/2020 | 3.05p | 3.45p | 2.80p | 3.28p | 5641801 |
28/04/2020 | 3.35p | 3.37p | 2.90p | 3.05p | 4717328 |
27/04/2020 | 3.60p | 3.66p | 3.25p | 3.35p | 1271527 |
24/04/2020 | 3.65p | 3.79p | 3.55p | 3.60p | 988164 |
23/04/2020 | 3.35p | 3.80p | 3.26p | 3.65p | 2906980 |
22/04/2020 | 3.45p | 3.46p | 3.13p | 3.35p | 4053052 |
21/04/2020 | 4.10p | 4.10p | 3.32p | 3.45p | 3116788 |
20/04/2020 | 4.30p | 4.39p | 4.01p | 4.10p | 1644736 |
17/04/2020 | 4.10p | 4.50p | 3.95p | 4.40p | 2021568 |
16/04/2020 | 4.25p | 4.47p | 3.95p | 4.10p | 1014549 |
15/04/2020 | 5.25p | 5.40p | 4.02p | 4.25p | 3404934 |
14/04/2020 | 5.25p | 5.70p | 5.00p | 5.25p | 2014789 |
13/04/2020 | 4.80p | 6.50p | 4.80p | 5.30p | 6349208 |
10/04/2020 | 4.80p | 6.50p | 4.80p | 5.30p | 6349208 |
09/04/2020 | 4.80p | 6.50p | 4.80p | 5.30p | 6349208 |
08/04/2020 | 3.70p | 5.40p | 3.70p | 4.80p | 6511166 |
07/04/2020 | 3.23p | 3.84p | 3.11p | 3.68p | 4831408 |
06/04/2020 | 3.18p | 3.40p | 3.00p | 3.23p | 2252046 |
03/04/2020 | 3.18p | 3.30p | 3.00p | 3.18p | 1387064 |
02/04/2020 | 2.75p | 3.34p | 2.75p | 3.20p | 2633039 |
01/04/2020 | 3.25p | 3.50p | 2.67p | 2.75p | 2439149 |
31/03/2020 | 2.65p | 3.50p | 2.65p | 3.25p | 3711460 |
30/03/2020 | 2.48p | 2.86p | 2.48p | 2.65p | 2603886 |
27/03/2020 | 2.48p | 2.60p | 2.25p | 2.43p | 674732 |
26/03/2020 | 2.45p | 2.50p | 2.21p | 2.48p | 1947655 |
25/03/2020 | 2.43p | 2.60p | 2.40p | 2.45p | 4499270 |
24/03/2020 | 2.40p | 2.62p | 2.31p | 2.40p | 5533838 |
23/03/2020 | 2.60p | 2.61p | 2.30p | 2.38p | 804100 |
20/03/2020 | 2.50p | 3.10p | 2.40p | 2.60p | 5763775 |
19/03/2020 | 2.73p | 2.79p | 2.48p | 2.50p | 1740587 |
18/03/2020 | 2.60p | 2.90p | 2.50p | 2.73p | 3711802 |
17/03/2020 | 2.90p | 2.90p | 2.54p | 2.60p | 1883753 |
16/03/2020 | 3.10p | 3.10p | 2.53p | 2.90p | 6520721 |
13/03/2020 | 3.15p | 3.70p | 3.00p | 3.10p | 7231955 |
12/03/2020 | 3.90p | 3.90p | 3.05p | 3.10p | 5629595 |
11/03/2020 | 4.28p | 4.28p | 3.80p | 4.05p | 1557378 |
10/03/2020 | 4.10p | 4.52p | 4.02p | 4.28p | 4568205 |
09/03/2020 | 4.60p | 4.70p | 4.01p | 4.10p | 8605369 |
06/03/2020 | 5.65p | 5.74p | 4.81p | 5.25p | 2036301 |
05/03/2020 | 5.90p | 5.90p | 5.53p | 5.70p | 1053707 |
04/03/2020 | 5.95p | 6.00p | 5.70p | 5.90p | 975109 |
03/03/2020 | 5.55p | 6.00p | 5.45p | 5.95p | 3916077 |
02/03/2020 | 5.10p | 6.00p | 5.05p | 5.55p | 4740212 |
28/02/2020 | 6.10p | 6.10p | 4.80p | 4.95p | 3194515 |
27/02/2020 | 6.10p | 6.14p | 6.00p | 6.10p | 259225 |
26/02/2020 | 6.30p | 6.30p | 6.00p | 6.10p | 498883 |
25/02/2020 | 6.30p | 6.45p | 6.17p | 6.30p | 394593 |
24/02/2020 | 6.65p | 6.67p | 6.15p | 6.35p | 541811 |
21/02/2020 | 6.45p | 6.70p | 6.20p | 6.20p | 1911534 |
20/02/2020 | 6.50p | 6.50p | 6.21p | 6.45p | 607756 |
19/02/2020 | 6.35p | 6.60p | 6.25p | 6.50p | 1491104 |
18/02/2020 | 6.75p | 6.75p | 6.20p | 6.50p | 2094276 |
17/02/2020 | 6.75p | 6.85p | 6.51p | 6.75p | 538828 |
14/02/2020 | 6.90p | 7.00p | 6.50p | 6.75p | 1058887 |
13/02/2020 | 7.10p | 7.10p | 6.63p | 6.90p | 1411596 |
12/02/2020 | 6.95p | 7.10p | 6.80p | 7.10p | 1001239 |
11/02/2020 | 6.80p | 7.10p | 6.60p | 6.95p | 959631 |
10/02/2020 | 7.75p | 8.00p | 6.10p | 6.80p | 3929323 |
07/02/2020 | 7.80p | 7.80p | 7.40p | 7.70p | 1119400 |
06/02/2020 | 7.45p | 7.80p | 7.40p | 7.80p | 632162 |
05/02/2020 | 7.85p | 7.85p | 7.34p | 7.45p | 1073155 |
04/02/2020 | 7.95p | 7.97p | 7.70p | 7.85p | 321671 |
03/02/2020 | 7.85p | 8.00p | 7.70p | 7.95p | 189023 |
31/01/2020 | 7.90p | 8.20p | 7.30p | 7.85p | 1187804 |
30/01/2020 | 8.10p | 8.10p | 7.80p | 7.90p | 166852 |
29/01/2020 | 8.10p | 8.20p | 7.85p | 8.10p | 2438095 |
28/01/2020 | 8.30p | 8.30p | 8.00p | 8.10p | 1348102 |
27/01/2020 | 8.50p | 8.50p | 8.20p | 8.30p | 145801 |
24/01/2020 | 8.60p | 8.60p | 8.35p | 8.50p | 792284 |
23/01/2020 | 9.00p | 9.00p | 8.50p | 8.60p | 1405104 |
22/01/2020 | 9.00p | 9.15p | 8.80p | 9.00p | 415406 |
21/01/2020 | 9.40p | 9.90p | 9.00p | 9.10p | 2207093 |
20/01/2020 | 9.30p | 9.50p | 9.15p | 9.40p | 1100954 |
17/01/2020 | 8.90p | 9.30p | 8.80p | 9.30p | 1501622 |
16/01/2020 | 8.55p | 9.30p | 8.50p | 8.90p | 1765941 |
15/01/2020 | 8.75p | 8.79p | 8.50p | 8.55p | 558316 |
14/01/2020 | 8.95p | 8.99p | 8.65p | 8.80p | 791953 |
13/01/2020 | 9.40p | 9.40p | 8.65p | 8.95p | 1278388 |
10/01/2020 | 9.50p | 9.50p | 9.00p | 9.40p | 692649 |
09/01/2020 | 9.50p | 9.64p | 9.10p | 9.40p | 652712 |
08/01/2020 | 9.85p | 10.40p | 9.25p | 9.65p | 2029746 |
07/01/2020 | 9.85p | 10.00p | 9.73p | 9.85p | 1235563 |
06/01/2020 | 10.35p | 10.70p | 9.70p | 9.85p | 2055753 |
03/01/2020 | 11.25p | 11.94p | 10.00p | 10.00p | 4075171 |
02/01/2020 | 8.75p | 11.50p | 8.75p | 11.00p | 10971103 |
01/01/2020 | 7.80p | 7.90p | 7.65p | 7.80p | 42364 |
31/12/2019 | 7.80p | 7.90p | 7.65p | 7.80p | 42364 |
30/12/2019 | 7.80p | 7.90p | 7.65p | 7.70p | 787957 |
27/12/2019 | 7.65p | 8.00p | 7.50p | 7.80p | 1204674 |
26/12/2019 | 7.76p | 7.80p | 7.40p | 7.65p | 403107 |
25/12/2019 | 7.76p | 7.80p | 7.40p | 7.65p | 403107 |
24/12/2019 | 7.76p | 7.80p | 7.40p | 7.65p | 403107 |
23/12/2019 | 7.85p | 8.00p | 7.52p | 7.76p | 383920 |
20/12/2019 | 7.90p | 7.98p | 7.80p | 7.85p | 490886 |
19/12/2019 | 7.85p | 8.10p | 7.70p | 7.90p | 459600 |
18/12/2019 | 8.05p | 8.05p | 7.60p | 7.85p | 1109375 |
17/12/2019 | 8.05p | 8.09p | 7.90p | 8.05p | 41530 |
16/12/2019 | 8.00p | 8.20p | 7.83p | 8.05p | 1400761 |
13/12/2019 | 8.10p | 8.50p | 7.90p | 8.50p | 556815 |
12/12/2019 | 8.05p | 8.20p | 7.82p | 8.00p | 630163 |
11/12/2019 | 8.05p | 8.15p | 7.90p | 8.05p | 1400309 |
10/12/2019 | 8.30p | 8.60p | 7.50p | 8.05p | 2729317 |
09/12/2019 | 8.75p | 8.75p | 8.05p | 8.25p | 1459923 |
06/12/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 89836 |
05/12/2019 | 8.75p | 8.89p | 8.55p | 8.75p | 38107 |
04/12/2019 | 8.75p | 8.90p | 8.50p | 8.75p | 749730 |
03/12/2019 | 8.90p | 8.90p | 8.50p | 8.75p | 314446 |
02/12/2019 | 9.05p | 9.10p | 8.50p | 8.90p | 787202 |
29/11/2019 | 8.65p | 9.14p | 8.65p | 9.05p | 809476 |
28/11/2019 | 9.10p | 9.34p | 8.50p | 8.70p | 781533 |
27/11/2019 | 9.30p | 9.80p | 8.32p | 9.10p | 1802107 |
26/11/2019 | 9.35p | 9.40p | 9.10p | 9.30p | 895227 |
25/11/2019 | 9.35p | 9.44p | 9.20p | 9.35p | 239951 |
22/11/2019 | 9.35p | 9.46p | 9.26p | 9.35p | 422463 |
21/11/2019 | 9.65p | 9.65p | 9.20p | 9.35p | 701002 |
20/11/2019 | 9.90p | 10.20p | 9.50p | 9.65p | 1356607 |
19/11/2019 | 8.65p | 10.10p | 8.55p | 9.90p | 1838981 |
18/11/2019 | 8.40p | 8.65p | 8.30p | 8.50p | 878115 |
15/11/2019 | 8.40p | 8.50p | 8.30p | 8.40p | 1136904 |
14/11/2019 | 8.55p | 8.61p | 8.32p | 8.40p | 359096 |
13/11/2019 | 8.35p | 8.65p | 8.25p | 8.55p | 435957 |
12/11/2019 | 8.75p | 8.75p | 8.20p | 8.35p | 2469897 |
11/11/2019 | 8.80p | 9.00p | 8.29p | 8.75p | 559269 |
08/11/2019 | 9.25p | 9.25p | 8.60p | 8.80p | 972381 |
07/11/2019 | 9.65p | 9.65p | 9.00p | 9.25p | 2265863 |
06/11/2019 | 10.10p | 10.13p | 9.08p | 9.65p | 1364538 |
05/11/2019 | 9.65p | 10.14p | 9.65p | 10.10p | 1512140 |
04/11/2019 | 9.65p | 9.72p | 9.20p | 9.65p | 289205 |
01/11/2019 | 9.70p | 10.00p | 9.25p | 9.65p | 1088064 |
31/10/2019 | 9.70p | 9.85p | 9.42p | 9.70p | 92250 |
30/10/2019 | 9.35p | 9.70p | 9.20p | 9.70p | 1016018 |
29/10/2019 | 9.45p | 9.50p | 9.20p | 9.35p | 840496 |
28/10/2019 | 9.75p | 10.00p | 9.10p | 9.45p | 1280689 |
25/10/2019 | 10.03p | 10.20p | 9.50p | 9.75p | 1005084 |
24/10/2019 | 10.35p | 10.50p | 10.00p | 10.03p | 466192 |
23/10/2019 | 10.03p | 10.50p | 9.82p | 10.35p | 1190042 |
22/10/2019 | 10.03p | 10.20p | 9.80p | 10.03p | 703584 |
21/10/2019 | 10.48p | 10.64p | 10.03p | 10.03p | 888900 |
18/10/2019 | 10.48p | 10.64p | 10.35p | 10.48p | 361693 |
17/10/2019 | 10.15p | 10.65p | 9.71p | 10.48p | 1285346 |
16/10/2019 | 10.15p | 10.32p | 9.83p | 10.15p | 953851 |
15/10/2019 | 10.40p | 10.40p | 9.81p | 10.15p | 259955 |
14/10/2019 | 10.40p | 10.70p | 10.03p | 10.40p | 882981 |
11/10/2019 | 10.40p | 10.80p | 10.05p | 10.40p | 1201883 |
10/10/2019 | 10.15p | 10.60p | 10.08p | 10.40p | 344087 |
09/10/2019 | 10.15p | 10.26p | 9.80p | 10.15p | 653582 |
08/10/2019 | 10.15p | 10.26p | 9.80p | 10.15p | 928777 |
07/10/2019 | 10.40p | 10.74p | 9.55p | 10.15p | 1280286 |
04/10/2019 | 9.70p | 10.10p | 9.66p | 9.88p | 372255 |
03/10/2019 | 9.65p | 9.82p | 9.30p | 9.70p | 786564 |
02/10/2019 | 9.98p | 10.00p | 9.35p | 9.65p | 514817 |
01/10/2019 | 10.15p | 10.25p | 9.70p | 9.98p | 291478 |
30/09/2019 | 10.30p | 10.60p | 9.88p | 10.15p | 912459 |
27/09/2019 | 10.60p | 10.71p | 9.98p | 10.30p | 1028808 |
26/09/2019 | 10.70p | 10.70p | 10.33p | 10.60p | 453093 |
25/09/2019 | 10.70p | 10.90p | 10.50p | 10.70p | 213092 |
24/09/2019 | 10.93p | 11.00p | 10.50p | 10.70p | 899075 |
23/09/2019 | 10.98p | 11.08p | 10.66p | 10.93p | 877301 |
20/09/2019 | 10.93p | 11.15p | 10.70p | 10.98p | 758131 |
19/09/2019 | 10.93p | 11.25p | 10.60p | 10.93p | 1218522 |
18/09/2019 | 11.10p | 11.50p | 10.55p | 10.93p | 1638758 |
17/09/2019 | 10.50p | 11.50p | 10.25p | 11.10p | 1439735 |
16/09/2019 | 11.10p | 11.20p | 10.70p | 10.85p | 1639592 |
13/09/2019 | 11.05p | 11.35p | 10.91p | 11.10p | 1992422 |
12/09/2019 | 10.53p | 11.25p | 10.45p | 11.05p | 3888830 |
11/09/2019 | 10.55p | 10.70p | 10.31p | 10.50p | 774558 |
*Close Price adjusted for both dividends and splits