Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 2.55p | 2.70p | 2.55p | 2.60p | 43606 |
03/06/2020 | 2.55p | 2.65p | 2.48p | 2.55p | 47548 |
02/06/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
01/06/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
29/05/2020 | 2.50p | 2.60p | 2.50p | 2.50p | 1260000 |
28/05/2020 | 2.50p | 2.50p | 2.35p | 2.50p | 450000 |
27/05/2020 | 2.50p | 2.58p | 2.50p | 2.50p | 58139 |
26/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
25/05/2020 | 2.50p | 2.58p | 2.40p | 2.50p | 120000 |
22/05/2020 | 2.50p | 2.58p | 2.40p | 2.50p | 120000 |
21/05/2020 | 2.50p | 2.50p | 2.35p | 2.40p | 3115000 |
20/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
19/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
18/05/2020 | 2.50p | 2.50p | 2.30p | 2.50p | 7 |
15/05/2020 | 2.50p | 2.50p | 2.41p | 2.50p | 87210 |
14/05/2020 | 2.50p | 2.65p | 2.40p | 2.50p | 102884 |
13/05/2020 | 2.50p | 2.50p | 2.40p | 2.40p | 445288 |
12/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
11/05/2020 | 2.50p | 2.50p | 2.00p | 2.50p | 650000 |
08/05/2020 | 2.42p | 2.60p | 2.42p | 2.60p | 294145 |
07/05/2020 | 2.42p | 2.60p | 2.42p | 2.60p | 294145 |
06/05/2020 | 2.42p | 2.42p | 2.26p | 2.42p | 237464 |
05/05/2020 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
04/05/2020 | 2.42p | 2.70p | 2.42p | 2.42p | 36816 |
01/05/2020 | 2.42p | 2.56p | 2.42p | 2.42p | 400000 |
30/04/2020 | 2.42p | 2.42p | 2.37p | 2.42p | 80004 |
29/04/2020 | 2.35p | 2.46p | 2.35p | 2.42p | 768923 |
28/04/2020 | 2.30p | 2.50p | 2.22p | 2.41p | 242296 |
27/04/2020 | 2.30p | 2.50p | 2.10p | 2.20p | 28290248 |
24/04/2020 | 2.30p | 2.40p | 2.10p | 2.40p | 46900000 |
23/04/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
22/04/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
21/04/2020 | 2.30p | 2.30p | 2.20p | 2.30p | 328296 |
20/04/2020 | 2.30p | 2.40p | 2.30p | 2.30p | 171542 |
17/04/2020 | 2.20p | 2.30p | 2.20p | 2.30p | 0 |
16/04/2020 | 2.20p | 2.30p | 2.10p | 2.25p | 4063994 |
15/04/2020 | 2.20p | 2.30p | 2.20p | 2.20p | 5002500 |
14/04/2020 | 2.20p | 2.36p | 2.20p | 2.20p | 25000 |
13/04/2020 | 2.20p | 2.30p | 2.10p | 2.20p | 1232066 |
10/04/2020 | 2.20p | 2.30p | 2.10p | 2.20p | 1232066 |
09/04/2020 | 2.20p | 2.30p | 2.10p | 2.20p | 1732066 |
08/04/2020 | 2.20p | 2.20p | 2.10p | 2.10p | 433836 |
07/04/2020 | 2.20p | 2.38p | 2.11p | 2.20p | 116000 |
06/04/2020 | 2.15p | 2.40p | 2.15p | 2.20p | 580229 |
03/04/2020 | 2.20p | 2.20p | 2.00p | 2.20p | 600000 |
02/04/2020 | 2.20p | 2.20p | 2.18p | 2.20p | 315522 |
01/04/2020 | 2.25p | 2.30p | 2.00p | 2.20p | 299562 |
31/03/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 20000 |
30/03/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
27/03/2020 | 2.35p | 2.40p | 2.20p | 2.30p | 859966 |
26/03/2020 | 2.45p | 2.45p | 2.35p | 2.35p | 41305 |
25/03/2020 | 2.45p | 2.45p | 2.40p | 2.40p | 58695 |
24/03/2020 | 2.45p | 2.45p | 2.35p | 2.35p | 0 |
23/03/2020 | 2.55p | 2.55p | 2.30p | 2.35p | 105000 |
20/03/2020 | 2.55p | 2.55p | 2.51p | 2.55p | 100000 |
19/03/2020 | 2.55p | 2.55p | 2.50p | 2.55p | 47444 |
18/03/2020 | 2.85p | 2.85p | 2.60p | 2.60p | 30000 |
17/03/2020 | 3.00p | 3.00p | 2.80p | 2.85p | 20000 |
16/03/2020 | 3.20p | 3.20p | 2.90p | 3.00p | 28245 |
13/03/2020 | 3.55p | 3.55p | 2.80p | 3.20p | 682750 |
12/03/2020 | 3.65p | 3.65p | 3.40p | 3.55p | 30000 |
11/03/2020 | 3.76p | 3.76p | 3.56p | 3.65p | 108636 |
10/03/2020 | 3.76p | 3.76p | 3.73p | 3.73p | 0 |
09/03/2020 | 3.76p | 3.76p | 3.73p | 3.73p | 0 |
06/03/2020 | 3.76p | 3.76p | 3.76p | 3.76p | 0 |
05/03/2020 | 3.76p | 3.76p | 3.76p | 3.76p | 0 |
04/03/2020 | 3.76p | 3.76p | 3.71p | 3.76p | 50000 |
03/03/2020 | 3.76p | 3.76p | 3.56p | 3.76p | 12681 |
02/03/2020 | 3.76p | 3.76p | 3.76p | 3.76p | 0 |
28/02/2020 | 3.78p | 3.78p | 3.66p | 3.76p | 89890 |
27/02/2020 | 3.88p | 3.88p | 3.50p | 3.78p | 249132 |
26/02/2020 | 3.91p | 3.91p | 3.87p | 3.91p | 5275 |
25/02/2020 | 3.91p | 3.91p | 3.91p | 3.91p | 0 |
24/02/2020 | 4.00p | 4.00p | 3.80p | 3.91p | 15000 |
21/02/2020 | 4.00p | 4.08p | 4.00p | 4.00p | 200000 |
20/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
19/02/2020 | 4.00p | 4.08p | 4.00p | 4.00p | 245000 |
18/02/2020 | 4.00p | 4.20p | 3.94p | 4.00p | 4484 |
17/02/2020 | 4.00p | 4.20p | 4.00p | 4.00p | 2 |
14/02/2020 | 4.00p | 4.08p | 4.00p | 4.00p | 100000 |
13/02/2020 | 4.00p | 4.00p | 3.80p | 4.00p | 6012 |
12/02/2020 | 4.00p | 4.00p | 3.80p | 4.00p | 25548 |
11/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
10/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 555 |
07/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
06/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
05/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
04/02/2020 | 4.00p | 4.00p | 3.85p | 4.00p | 4867 |
03/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
31/01/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
30/01/2020 | 4.10p | 4.15p | 4.00p | 4.00p | 42177 |
29/01/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
28/01/2020 | 4.10p | 4.20p | 4.10p | 4.10p | 6 |
27/01/2020 | 4.20p | 4.20p | 3.71p | 4.10p | 413330 |
24/01/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
23/01/2020 | 4.20p | 4.20p | 4.00p | 4.20p | 25 |
22/01/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
21/01/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
20/01/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
17/01/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 6000000 |
16/01/2020 | 4.20p | 4.25p | 4.15p | 4.20p | 484752 |
15/01/2020 | 4.20p | 4.25p | 4.20p | 4.20p | 23000 |
14/01/2020 | 4.20p | 4.20p | 4.15p | 4.20p | 400000 |
13/01/2020 | 4.20p | 4.40p | 4.00p | 4.20p | 175130 |
10/01/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 432000 |
09/01/2020 | 4.30p | 4.30p | 4.10p | 4.20p | 35940 |
08/01/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
07/01/2020 | 4.30p | 4.30p | 4.10p | 4.30p | 485000 |
06/01/2020 | 4.30p | 4.30p | 4.25p | 4.30p | 247 |
03/01/2020 | 4.30p | 4.30p | 4.10p | 4.30p | 2352 |
02/01/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
01/01/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
31/12/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
30/12/2019 | 4.30p | 4.30p | 4.25p | 4.30p | 15000 |
27/12/2019 | 4.30p | 4.30p | 4.10p | 4.30p | 500 |
26/12/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
25/12/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
24/12/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
23/12/2019 | 4.30p | 4.30p | 4.14p | 4.30p | 8000 |
20/12/2019 | 4.30p | 4.30p | 4.14p | 4.30p | 84163 |
19/12/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
18/12/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
17/12/2019 | 4.30p | 4.30p | 4.10p | 4.30p | 9029 |
16/12/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
13/12/2019 | 4.30p | 4.30p | 4.15p | 4.30p | 417553 |
12/12/2019 | 4.30p | 4.30p | 4.10p | 4.24p | 417008 |
11/12/2019 | 4.15p | 4.30p | 4.15p | 4.15p | 200000 |
10/12/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
09/12/2019 | 4.15p | 4.15p | 4.02p | 4.15p | 10575 |
06/12/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 7239 |
05/12/2019 | 4.15p | 4.15p | 4.00p | 4.15p | 40001 |
04/12/2019 | 4.20p | 4.40p | 4.04p | 4.15p | 82500 |
03/12/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
02/12/2019 | 4.20p | 4.32p | 4.20p | 4.20p | 10575 |
29/11/2019 | 4.20p | 4.25p | 4.20p | 4.20p | 95266 |
28/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
27/11/2019 | 4.20p | 4.25p | 4.20p | 4.20p | 118612 |
26/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
25/11/2019 | 4.20p | 4.30p | 4.20p | 4.20p | 60000 |
22/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
21/11/2019 | 4.20p | 4.20p | 4.10p | 4.20p | 40815 |
20/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 6400000 |
19/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
18/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
15/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 370000 |
14/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 185000 |
13/11/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
12/11/2019 | 4.10p | 4.20p | 4.10p | 4.20p | 200000 |
11/11/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
08/11/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
07/11/2019 | 4.10p | 4.10p | 4.09p | 4.10p | 317915 |
06/11/2019 | 4.10p | 4.10p | 4.00p | 4.10p | 10000 |
05/11/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
04/11/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
01/11/2019 | 4.15p | 4.15p | 4.00p | 4.10p | 765804 |
31/10/2019 | 4.30p | 4.30p | 4.00p | 4.15p | 275980 |
30/10/2019 | 4.30p | 4.30p | 4.10p | 4.30p | 285000 |
29/10/2019 | 4.30p | 4.30p | 4.26p | 4.30p | 19000 |
28/10/2019 | 4.27p | 4.44p | 4.27p | 4.30p | 285081 |
25/10/2019 | 4.35p | 4.35p | 4.08p | 4.27p | 686000 |
24/10/2019 | 4.75p | 4.75p | 4.30p | 4.35p | 2420000 |
23/10/2019 | 4.84p | 4.84p | 4.75p | 4.75p | 0 |
22/10/2019 | 4.84p | 4.84p | 4.84p | 4.84p | 0 |
21/10/2019 | 4.84p | 4.84p | 4.84p | 4.84p | 0 |
18/10/2019 | 4.84p | 4.84p | 4.84p | 4.84p | 0 |
17/10/2019 | 4.84p | 4.84p | 4.84p | 4.84p | 0 |
16/10/2019 | 4.86p | 4.86p | 4.84p | 4.84p | 0 |
15/10/2019 | 4.95p | 4.95p | 4.78p | 4.86p | 42301 |
14/10/2019 | 4.95p | 4.95p | 4.90p | 4.95p | 41783 |
11/10/2019 | 4.95p | 4.95p | 4.90p | 4.95p | 20000 |
10/10/2019 | 4.95p | 4.95p | 4.92p | 4.95p | 2500 |
09/10/2019 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
08/10/2019 | 4.95p | 4.95p | 4.90p | 4.95p | 276004 |
07/10/2019 | 4.93p | 4.95p | 4.90p | 4.95p | 283013 |
04/10/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
03/10/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
02/10/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
01/10/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
30/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
27/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
26/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 105122 |
25/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
24/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
23/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
20/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
19/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
18/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
17/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 14917 |
16/09/2019 | 4.93p | 4.93p | 4.86p | 4.93p | 16666 |
13/09/2019 | 4.89p | 4.93p | 4.89p | 4.93p | 0 |
12/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
11/09/2019 | 4.93p | 4.93p | 4.86p | 4.93p | 20 |
10/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
09/09/2019 | 5.05p | 5.05p | 4.90p | 4.93p | 45000 |
06/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
05/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
04/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
03/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
02/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
30/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
*Close Price adjusted for both dividends and splits