Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 11.00p | 11.10p | 10.50p | 10.95p | 101902 |
08/06/2020 | 11.00p | 11.20p | 10.65p | 11.00p | 14866 |
05/06/2020 | 11.00p | 11.00p | 10.65p | 11.00p | 6086 |
04/06/2020 | 11.00p | 11.50p | 10.60p | 11.00p | 50597 |
03/06/2020 | 11.00p | 11.10p | 10.60p | 11.00p | 4240 |
02/06/2020 | 11.00p | 11.15p | 10.50p | 11.00p | 38031 |
29/05/2020 | 11.25p | 11.25p | 10.35p | 11.00p | 65449 |
28/05/2020 | 11.25p | 11.70p | 10.42p | 11.25p | 113770 |
27/05/2020 | 11.25p | 11.50p | 10.60p | 11.25p | 25313 |
26/05/2020 | 11.50p | 12.00p | 10.60p | 11.25p | 137808 |
22/05/2020 | 11.45p | 11.90p | 10.88p | 11.50p | 187562 |
21/05/2020 | 11.45p | 11.45p | 10.50p | 11.45p | 18127 |
20/05/2020 | 11.45p | 11.60p | 10.80p | 11.45p | 70023 |
19/05/2020 | 11.70p | 12.00p | 10.75p | 11.45p | 139658 |
18/05/2020 | 11.30p | 12.15p | 11.00p | 11.70p | 213881 |
15/05/2020 | 11.00p | 11.00p | 10.50p | 10.55p | 18679 |
14/05/2020 | 11.50p | 11.50p | 10.75p | 10.75p | 82055 |
12/05/2020 | 12.00p | 12.50p | 11.55p | 11.85p | 247851 |
11/05/2020 | 10.95p | 12.35p | 10.95p | 12.00p | 326099 |
07/05/2020 | 10.00p | 11.00p | 9.66p | 10.75p | 394661 |
06/05/2020 | 10.00p | 10.35p | 9.63p | 10.00p | 141333 |
01/05/2020 | 11.25p | 11.40p | 11.00p | 11.25p | 230835 |
30/04/2020 | 11.00p | 13.60p | 10.75p | 11.25p | 2063712 |
29/04/2020 | 9.80p | 9.80p | 9.50p | 9.60p | 179806 |
28/04/2020 | 8.75p | 10.00p | 8.50p | 9.80p | 338781 |
27/04/2020 | 9.00p | 9.23p | 8.60p | 8.75p | 292576 |
24/04/2020 | 8.75p | 9.50p | 8.50p | 9.00p | 136208 |
23/04/2020 | 9.50p | 9.50p | 8.50p | 8.75p | 105430 |
22/04/2020 | 8.25p | 9.90p | 8.00p | 9.50p | 740970 |
21/04/2020 | 7.50p | 8.90p | 7.50p | 8.25p | 467789 |
20/04/2020 | 7.75p | 8.00p | 6.60p | 7.50p | 46875 |
17/04/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 30000 |
16/04/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
15/04/2020 | 7.65p | 8.00p | 7.38p | 7.75p | 14160 |
09/04/2020 | 6.60p | 7.00p | 6.60p | 6.75p | 70339 |
08/04/2020 | 6.60p | 6.89p | 6.60p | 6.60p | 9871 |
07/04/2020 | 6.25p | 6.60p | 6.20p | 6.60p | 35735 |
06/04/2020 | 6.50p | 6.50p | 5.80p | 6.25p | 63267 |
03/04/2020 | 6.50p | 7.00p | 6.00p | 6.50p | 43682 |
02/04/2020 | 7.50p | 7.50p | 5.10p | 6.50p | 182063 |
01/04/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 4000 |
31/03/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 10221 |
30/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
27/03/2020 | 7.50p | 7.70p | 7.00p | 7.50p | 25226 |
26/03/2020 | 7.50p | 7.75p | 7.00p | 7.50p | 12439 |
25/03/2020 | 7.25p | 7.90p | 6.00p | 7.50p | 213570 |
24/03/2020 | 7.00p | 7.40p | 6.50p | 7.25p | 213802 |
23/03/2020 | 7.00p | 7.00p | 5.16p | 7.00p | 60237 |
20/03/2020 | 5.75p | 7.00p | 5.75p | 7.00p | 205168 |
19/03/2020 | 5.50p | 6.30p | 5.16p | 5.75p | 167926 |
18/03/2020 | 6.40p | 6.40p | 5.10p | 5.50p | 219122 |
17/03/2020 | 7.25p | 7.25p | 6.00p | 6.40p | 271999 |
16/03/2020 | 11.00p | 11.00p | 6.80p | 7.25p | 290350 |
13/03/2020 | 11.00p | 11.00p | 10.50p | 11.00p | 18875 |
12/03/2020 | 12.00p | 12.50p | 11.00p | 11.00p | 181262 |
11/03/2020 | 11.50p | 12.95p | 11.50p | 12.00p | 656790 |
10/03/2020 | 12.00p | 12.00p | 10.00p | 11.50p | 46919 |
09/03/2020 | 11.75p | 12.00p | 10.25p | 12.00p | 21365 |
06/03/2020 | 11.75p | 11.75p | 11.00p | 11.75p | 13623 |
05/03/2020 | 11.75p | 11.95p | 11.75p | 11.75p | 8000 |
04/03/2020 | 12.00p | 12.00p | 11.50p | 11.75p | 26000 |
03/03/2020 | 12.00p | 12.00p | 11.50p | 12.00p | 18391 |
02/03/2020 | 12.00p | 12.00p | 11.99p | 12.00p | 6988 |
28/02/2020 | 12.00p | 12.50p | 11.50p | 12.00p | 17300 |
27/02/2020 | 12.25p | 12.25p | 11.50p | 12.25p | 115958 |
26/02/2020 | 12.25p | 12.40p | 12.00p | 12.25p | 134440 |
25/02/2020 | 12.50p | 12.50p | 12.00p | 12.25p | 86867 |
24/02/2020 | 12.75p | 13.00p | 12.00p | 12.50p | 118857 |
21/02/2020 | 13.00p | 13.50p | 12.50p | 12.75p | 66507 |
20/02/2020 | 11.75p | 13.50p | 11.50p | 13.00p | 203121 |
19/02/2020 | 10.50p | 12.00p | 10.20p | 11.75p | 378798 |
18/02/2020 | 13.50p | 13.50p | 10.25p | 10.50p | 456299 |
17/02/2020 | 14.50p | 14.50p | 13.50p | 14.00p | 46162 |
14/02/2020 | 14.90p | 15.00p | 14.00p | 14.50p | 135567 |
13/02/2020 | 14.90p | 15.30p | 14.75p | 14.90p | 30458 |
12/02/2020 | 15.75p | 15.75p | 14.50p | 14.90p | 145436 |
11/02/2020 | 16.50p | 16.60p | 15.00p | 15.75p | 129006 |
10/02/2020 | 14.75p | 17.78p | 14.75p | 16.50p | 844244 |
07/02/2020 | 16.00p | 16.30p | 14.50p | 14.75p | 269347 |
06/02/2020 | 14.25p | 17.34p | 13.50p | 16.00p | 600552 |
05/02/2020 | 17.50p | 17.50p | 14.25p | 14.25p | 658876 |
04/02/2020 | 10.60p | 18.00p | 10.60p | 17.75p | 1320271 |
03/02/2020 | 10.25p | 11.50p | 10.00p | 10.75p | 324200 |
31/01/2020 | 8.75p | 10.40p | 8.50p | 10.25p | 711832 |
30/01/2020 | 8.25p | 9.20p | 8.25p | 8.88p | 306777 |
29/01/2020 | 7.63p | 8.43p | 7.50p | 8.25p | 262702 |
28/01/2020 | 7.50p | 7.75p | 7.50p | 7.63p | 364806 |
27/01/2020 | 7.25p | 7.50p | 7.13p | 7.25p | 59889 |
24/01/2020 | 7.38p | 7.50p | 7.00p | 7.25p | 32661 |
23/01/2020 | 7.88p | 7.89p | 7.44p | 7.88p | 78987 |
22/01/2020 | 7.75p | 7.95p | 7.60p | 7.88p | 41644 |
21/01/2020 | 8.50p | 8.50p | 7.50p | 7.75p | 240327 |
20/01/2020 | 7.45p | 8.73p | 7.45p | 8.50p | 300208 |
17/01/2020 | 6.88p | 7.40p | 6.88p | 7.35p | 136626 |
16/01/2020 | 6.88p | 7.00p | 6.75p | 6.88p | 5744 |
15/01/2020 | 7.75p | 7.75p | 6.88p | 6.88p | 101411 |
14/01/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 20000 |
13/01/2020 | 7.75p | 8.00p | 7.50p | 7.75p | 6079 |
10/01/2020 | 8.40p | 8.55p | 7.66p | 7.75p | 186498 |
09/01/2020 | 9.40p | 9.50p | 8.40p | 8.40p | 112779 |
08/01/2020 | 8.25p | 9.44p | 8.25p | 9.40p | 323507 |
07/01/2020 | 8.25p | 8.50p | 8.00p | 8.25p | 336377 |
06/01/2020 | 7.25p | 9.50p | 7.25p | 8.25p | 295128 |
03/01/2020 | 6.05p | 7.53p | 6.05p | 7.25p | 117194 |
02/01/2020 | 5.75p | 6.40p | 5.66p | 6.05p | 230454 |
31/12/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
30/12/2019 | 5.75p | 5.95p | 5.65p | 5.75p | 182736 |
27/12/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
24/12/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
23/12/2019 | 6.25p | 6.25p | 5.75p | 5.75p | 25000 |
20/12/2019 | 6.25p | 6.25p | 6.06p | 6.25p | 3454 |
19/12/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
18/12/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
17/12/2019 | 6.50p | 6.50p | 6.00p | 6.25p | 172169 |
16/12/2019 | 6.75p | 6.75p | 6.50p | 6.50p | 50000 |
13/12/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 16215 |
12/12/2019 | 6.75p | 6.80p | 6.60p | 6.75p | 42230 |
11/12/2019 | 6.15p | 6.90p | 6.15p | 6.75p | 49065 |
10/12/2019 | 6.15p | 6.55p | 6.05p | 6.15p | 77534 |
09/12/2019 | 5.35p | 7.00p | 5.35p | 6.15p | 419053 |
06/12/2019 | 5.35p | 5.50p | 5.26p | 5.35p | 33620 |
05/12/2019 | 4.55p | 5.38p | 4.31p | 5.35p | 332630 |
04/12/2019 | 4.55p | 4.68p | 4.55p | 4.55p | 23556 |
03/12/2019 | 4.70p | 4.70p | 4.00p | 4.55p | 311699 |
02/12/2019 | 4.70p | 4.70p | 4.40p | 4.70p | 2144 |
29/11/2019 | 4.70p | 4.80p | 4.41p | 4.70p | 3080 |
28/11/2019 | 4.70p | 4.70p | 4.40p | 4.70p | 62924 |
27/11/2019 | 4.55p | 4.70p | 4.40p | 4.70p | 182095 |
26/11/2019 | 4.55p | 4.55p | 4.40p | 4.55p | 7500 |
25/11/2019 | 4.70p | 4.70p | 4.55p | 4.55p | 0 |
22/11/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
21/11/2019 | 4.75p | 4.75p | 4.70p | 4.70p | 0 |
20/11/2019 | 5.10p | 5.10p | 4.10p | 4.75p | 80361 |
19/11/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 22000 |
18/11/2019 | 5.10p | 5.10p | 4.70p | 5.10p | 2558 |
15/11/2019 | 5.10p | 5.10p | 4.70p | 5.10p | 5571 |
14/11/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
13/11/2019 | 5.10p | 5.10p | 4.70p | 5.10p | 54292 |
12/11/2019 | 5.10p | 5.35p | 4.71p | 5.10p | 5761 |
11/11/2019 | 4.65p | 5.10p | 4.53p | 5.10p | 265000 |
08/11/2019 | 4.65p | 4.73p | 4.50p | 4.65p | 10300 |
07/11/2019 | 4.65p | 4.73p | 4.50p | 4.65p | 1617 |
06/11/2019 | 4.75p | 4.77p | 4.51p | 4.65p | 39378 |
05/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
04/11/2019 | 4.75p | 4.75p | 4.51p | 4.75p | 10 |
01/11/2019 | 4.98p | 4.98p | 4.70p | 4.75p | 21780 |
31/10/2019 | 4.98p | 4.98p | 4.98p | 4.98p | 0 |
30/10/2019 | 4.98p | 4.98p | 4.98p | 4.98p | 0 |
29/10/2019 | 4.98p | 4.98p | 4.98p | 4.98p | 0 |
28/10/2019 | 4.98p | 4.98p | 4.70p | 4.98p | 5000 |
25/10/2019 | 4.98p | 4.98p | 4.61p | 4.98p | 35868 |
24/10/2019 | 5.20p | 5.20p | 4.70p | 4.98p | 25000 |
23/10/2019 | 5.20p | 5.20p | 5.20p | 5.20p | 0 |
22/10/2019 | 5.20p | 5.20p | 5.20p | 5.20p | 0 |
21/10/2019 | 5.50p | 5.50p | 5.05p | 5.20p | 68333 |
18/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
17/10/2019 | 5.75p | 6.00p | 5.25p | 5.50p | 60700 |
16/10/2019 | 5.75p | 5.75p | 5.30p | 5.75p | 20 |
15/10/2019 | 5.75p | 6.00p | 5.75p | 5.75p | 3622 |
14/10/2019 | 5.75p | 6.13p | 5.30p | 5.75p | 2459 |
11/10/2019 | 6.00p | 6.05p | 5.07p | 5.75p | 57552 |
10/10/2019 | 6.00p | 6.00p | 5.70p | 6.00p | 34167 |
09/10/2019 | 6.00p | 6.20p | 6.00p | 6.00p | 79412 |
08/10/2019 | 6.00p | 6.25p | 5.50p | 6.00p | 99279 |
07/10/2019 | 6.00p | 6.00p | 5.61p | 6.00p | 92656 |
04/10/2019 | 6.40p | 6.40p | 5.25p | 6.00p | 262599 |
03/10/2019 | 5.35p | 7.75p | 5.30p | 6.40p | 913460 |
02/10/2019 | 5.20p | 5.50p | 4.80p | 5.35p | 766504 |
01/10/2019 | 5.20p | 5.30p | 5.00p | 5.20p | 60000 |
30/09/2019 | 5.20p | 5.20p | 5.00p | 5.20p | 138325 |
27/09/2019 | 4.15p | 5.40p | 4.15p | 5.20p | 542136 |
26/09/2019 | 4.10p | 4.20p | 4.00p | 4.15p | 934 |
25/09/2019 | 4.10p | 4.20p | 4.10p | 4.10p | 50000 |
24/09/2019 | 4.10p | 4.10p | 4.00p | 4.10p | 162 |
23/09/2019 | 4.10p | 4.10p | 4.00p | 4.10p | 20000 |
20/09/2019 | 4.68p | 4.68p | 4.00p | 4.10p | 65000 |
19/09/2019 | 4.83p | 4.83p | 4.01p | 4.35p | 45000 |
18/09/2019 | 4.70p | 4.70p | 4.50p | 4.70p | 5225 |
17/09/2019 | 4.70p | 4.75p | 4.50p | 4.70p | 10324 |
16/09/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
13/09/2019 | 4.70p | 4.75p | 4.70p | 4.70p | 7202 |
12/09/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
11/09/2019 | 4.70p | 4.80p | 4.50p | 4.70p | 39289 |
10/09/2019 | 4.70p | 4.70p | 4.50p | 4.70p | 1377 |
09/09/2019 | 4.83p | 4.83p | 4.50p | 4.70p | 4448 |
06/09/2019 | 4.70p | 4.70p | 4.50p | 4.70p | 605 |
05/09/2019 | 4.70p | 4.70p | 4.63p | 4.70p | 35331 |
04/09/2019 | 4.70p | 4.70p | 4.63p | 4.70p | 25000 |
03/09/2019 | 4.35p | 4.90p | 4.20p | 4.70p | 97941 |
02/09/2019 | 4.35p | 4.50p | 4.35p | 4.35p | 30000 |
30/08/2019 | 4.35p | 4.40p | 4.20p | 4.35p | 11332 |
29/08/2019 | 4.35p | 4.35p | 4.21p | 4.35p | 8323 |
28/08/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
27/08/2019 | 4.35p | 4.48p | 4.21p | 4.35p | 11129 |
23/08/2019 | 4.35p | 4.48p | 4.35p | 4.35p | 10819 |
22/08/2019 | 4.35p | 4.50p | 4.35p | 4.35p | 4802 |
21/08/2019 | 4.35p | 4.50p | 4.35p | 4.35p | 31773 |
20/08/2019 | 4.35p | 4.35p | 4.21p | 4.35p | 12576 |
19/08/2019 | 4.55p | 4.55p | 4.21p | 4.35p | 117855 |
16/08/2019 | 4.65p | 4.65p | 4.50p | 4.55p | 25000 |
*Close Price adjusted for both dividends and splits