Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 1.90p | 1.95p | 1.80p | 1.90p | 387332 |
18/03/2021 | 1.90p | 1.93p | 1.90p | 1.90p | 51816 |
17/03/2021 | 1.95p | 1.95p | 1.80p | 1.90p | 249965 |
16/03/2021 | 1.95p | 1.95p | 1.90p | 1.95p | 27776 |
15/03/2021 | 1.95p | 1.95p | 1.90p | 1.95p | 1598 |
12/03/2021 | 1.95p | 1.95p | 1.90p | 1.95p | 45673 |
11/03/2021 | 1.95p | 1.95p | 1.90p | 1.95p | 357603 |
10/03/2021 | 1.95p | 1.95p | 1.93p | 1.95p | 255777 |
09/03/2021 | 1.95p | 1.95p | 1.93p | 1.95p | 183763 |
08/03/2021 | 1.95p | 1.97p | 1.93p | 1.95p | 452089 |
05/03/2021 | 1.95p | 1.95p | 1.93p | 1.95p | 399951 |
04/03/2021 | 2.00p | 2.00p | 1.95p | 1.95p | 500000 |
03/03/2021 | 2.00p | 2.05p | 1.97p | 2.00p | 247617 |
02/03/2021 | 2.00p | 2.10p | 2.00p | 2.00p | 321088 |
01/03/2021 | 2.00p | 2.05p | 1.91p | 2.00p | 306304 |
26/02/2021 | 2.10p | 2.10p | 1.95p | 2.00p | 640370 |
25/02/2021 | 2.05p | 2.10p | 2.00p | 2.10p | 364795 |
24/02/2021 | 2.20p | 2.20p | 2.06p | 2.10p | 380344 |
23/02/2021 | 2.20p | 2.20p | 2.10p | 2.20p | 183469 |
22/02/2021 | 2.20p | 2.20p | 2.10p | 2.20p | 225000 |
19/02/2021 | 2.20p | 2.25p | 2.10p | 2.20p | 504424 |
18/02/2021 | 2.20p | 2.31p | 2.20p | 2.30p | 218691 |
17/02/2021 | 2.30p | 2.34p | 2.20p | 2.30p | 366569 |
16/02/2021 | 2.20p | 2.31p | 2.16p | 2.30p | 567663 |
15/02/2021 | 2.20p | 2.24p | 2.10p | 2.20p | 426160 |
12/02/2021 | 2.20p | 2.25p | 2.20p | 2.20p | 0 |
11/02/2021 | 2.25p | 2.25p | 2.14p | 2.25p | 45839 |
10/02/2021 | 2.15p | 2.33p | 2.15p | 2.30p | 979455 |
09/02/2021 | 2.15p | 2.20p | 2.15p | 2.15p | 27994 |
08/02/2021 | 2.15p | 2.20p | 2.11p | 2.15p | 556160 |
05/02/2021 | 2.00p | 2.20p | 1.99p | 2.15p | 969006 |
04/02/2021 | 2.05p | 2.10p | 1.97p | 2.00p | 264942 |
03/02/2021 | 2.05p | 2.18p | 2.00p | 2.05p | 1792577 |
02/02/2021 | 1.80p | 2.00p | 1.80p | 1.95p | 113777 |
01/02/2021 | 1.80p | 1.83p | 1.70p | 1.80p | 7087857 |
29/01/2021 | 1.80p | 1.90p | 1.77p | 1.80p | 492383 |
28/01/2021 | 1.80p | 1.85p | 1.80p | 1.80p | 1153 |
27/01/2021 | 1.85p | 1.89p | 1.83p | 1.85p | 99956 |
26/01/2021 | 1.85p | 1.89p | 1.85p | 1.85p | 175762 |
25/01/2021 | 1.85p | 1.89p | 1.82p | 1.85p | 200635 |
22/01/2021 | 1.75p | 1.89p | 1.75p | 1.85p | 308979 |
21/01/2021 | 1.75p | 1.80p | 1.74p | 1.75p | 561420 |
20/01/2021 | 1.80p | 1.85p | 1.70p | 1.75p | 1028534 |
19/01/2021 | 1.95p | 1.97p | 1.91p | 1.95p | 225611 |
18/01/2021 | 2.05p | 2.05p | 1.90p | 1.95p | 423110 |
15/01/2021 | 2.05p | 2.14p | 1.90p | 2.05p | 686187 |
14/01/2021 | 1.95p | 2.20p | 1.90p | 2.05p | 1172537 |
13/01/2021 | 1.75p | 2.00p | 1.75p | 1.90p | 533033 |
12/01/2021 | 1.75p | 1.80p | 1.75p | 1.75p | 671047 |
11/01/2021 | 1.75p | 1.80p | 1.66p | 1.75p | 808137 |
08/01/2021 | 1.65p | 1.75p | 1.65p | 1.75p | 613522 |
07/01/2021 | 1.65p | 1.70p | 1.65p | 1.65p | 233946 |
06/01/2021 | 1.70p | 1.72p | 1.63p | 1.65p | 978030 |
05/01/2021 | 1.70p | 1.78p | 1.61p | 1.70p | 616936 |
04/01/2021 | 1.45p | 1.80p | 1.45p | 1.75p | 1635762 |
01/01/2021 | 1.40p | 1.50p | 1.40p | 1.40p | 739800 |
31/12/2020 | 1.40p | 1.50p | 1.40p | 1.40p | 739800 |
30/12/2020 | 1.40p | 1.50p | 1.35p | 1.40p | 1145045 |
29/12/2020 | 1.20p | 1.40p | 1.20p | 1.35p | 895804 |
28/12/2020 | 1.20p | 1.27p | 1.10p | 1.20p | 6212855 |
25/12/2020 | 1.20p | 1.27p | 1.10p | 1.20p | 6212855 |
24/12/2020 | 1.20p | 1.27p | 1.10p | 1.20p | 6212855 |
23/12/2020 | 1.20p | 1.29p | 1.15p | 1.20p | 559199 |
22/12/2020 | 1.15p | 1.25p | 1.10p | 1.20p | 714194 |
21/12/2020 | 1.15p | 1.20p | 1.13p | 1.15p | 8213 |
18/12/2020 | 1.15p | 1.15p | 1.13p | 1.15p | 150000 |
17/12/2020 | 1.20p | 1.20p | 1.11p | 1.15p | 103680 |
16/12/2020 | 1.13p | 1.20p | 1.13p | 1.20p | 62015 |
15/12/2020 | 1.13p | 1.18p | 1.08p | 1.13p | 151077 |
14/12/2020 | 1.13p | 1.17p | 1.05p | 1.13p | 1100600 |
11/12/2020 | 1.15p | 1.15p | 1.01p | 1.08p | 1312352 |
10/12/2020 | 1.20p | 1.20p | 1.10p | 1.15p | 885417 |
09/12/2020 | 1.25p | 1.27p | 1.20p | 1.20p | 319291 |
08/12/2020 | 1.30p | 1.30p | 1.20p | 1.25p | 370335 |
07/12/2020 | 1.30p | 1.32p | 1.30p | 1.30p | 55323 |
04/12/2020 | 1.30p | 1.32p | 1.20p | 1.30p | 150000 |
03/12/2020 | 1.33p | 1.33p | 1.27p | 1.30p | 607031 |
02/12/2020 | 1.33p | 1.33p | 1.27p | 1.33p | 194756 |
01/12/2020 | 1.33p | 1.33p | 1.29p | 1.33p | 187022 |
30/11/2020 | 1.33p | 1.33p | 1.25p | 1.33p | 301777 |
27/11/2020 | 1.33p | 1.40p | 1.27p | 1.33p | 124423 |
26/11/2020 | 1.33p | 1.33p | 1.31p | 1.33p | 18511 |
25/11/2020 | 1.28p | 1.33p | 1.24p | 1.33p | 177269 |
24/11/2020 | 1.30p | 1.31p | 1.19p | 1.28p | 1125676 |
23/11/2020 | 1.30p | 1.32p | 1.30p | 1.30p | 24373 |
20/11/2020 | 1.30p | 1.32p | 1.25p | 1.30p | 335633 |
19/11/2020 | 1.30p | 1.33p | 1.26p | 1.30p | 38239 |
18/11/2020 | 1.30p | 1.33p | 1.30p | 1.30p | 255670 |
17/11/2020 | 1.30p | 1.33p | 1.30p | 1.30p | 35538 |
16/11/2020 | 1.30p | 1.33p | 1.25p | 1.30p | 258526 |
13/11/2020 | 1.30p | 1.33p | 1.25p | 1.30p | 286111 |
12/11/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
10/11/2020 | 1.30p | 1.35p | 1.25p | 1.30p | 114617 |
09/11/2020 | 1.30p | 1.34p | 1.25p | 1.30p | 348147 |
06/11/2020 | 1.30p | 1.35p | 1.30p | 1.30p | 67964 |
05/11/2020 | 1.30p | 1.33p | 1.28p | 1.30p | 290150 |
04/11/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
03/11/2020 | 1.30p | 1.35p | 1.30p | 1.30p | 108458 |
02/11/2020 | 1.25p | 1.35p | 1.25p | 1.30p | 245200 |
30/10/2020 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
29/10/2020 | 1.25p | 1.30p | 1.20p | 1.25p | 50192 |
28/10/2020 | 1.25p | 1.30p | 1.25p | 1.25p | 100000 |
27/10/2020 | 1.20p | 1.35p | 1.15p | 1.25p | 409389 |
26/10/2020 | 1.18p | 1.30p | 1.18p | 1.20p | 342553 |
23/10/2020 | 1.23p | 1.24p | 1.18p | 1.18p | 872713 |
22/10/2020 | 1.30p | 1.30p | 1.20p | 1.23p | 499964 |
21/10/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
20/10/2020 | 1.30p | 1.30p | 1.23p | 1.30p | 23400 |
19/10/2020 | 1.30p | 1.36p | 1.27p | 1.30p | 7652 |
16/10/2020 | 1.30p | 1.36p | 1.27p | 1.30p | 125750 |
15/10/2020 | 1.30p | 1.36p | 1.21p | 1.30p | 41264 |
14/10/2020 | 1.30p | 1.38p | 1.27p | 1.30p | 208946 |
13/10/2020 | 1.30p | 1.38p | 1.30p | 1.30p | 140776 |
12/10/2020 | 1.30p | 1.38p | 1.27p | 1.30p | 193484 |
09/10/2020 | 1.30p | 1.38p | 1.30p | 1.30p | 250000 |
08/10/2020 | 1.33p | 1.38p | 1.30p | 1.30p | 168358 |
07/10/2020 | 1.33p | 1.38p | 1.33p | 1.33p | 262455 |
06/10/2020 | 1.33p | 1.38p | 1.30p | 1.33p | 129925 |
05/10/2020 | 1.33p | 1.38p | 1.29p | 1.33p | 144971 |
02/10/2020 | 1.33p | 1.36p | 1.29p | 1.33p | 204969 |
01/10/2020 | 1.33p | 1.40p | 1.30p | 1.33p | 335191 |
30/09/2020 | 1.38p | 1.42p | 1.33p | 1.38p | 110023 |
29/09/2020 | 1.35p | 1.44p | 1.35p | 1.38p | 336283 |
28/09/2020 | 1.35p | 1.37p | 1.35p | 1.35p | 16231 |
25/09/2020 | 1.35p | 1.44p | 1.35p | 1.35p | 67286 |
24/09/2020 | 1.35p | 1.44p | 1.35p | 1.35p | 113545 |
23/09/2020 | 1.35p | 1.44p | 1.35p | 1.35p | 38252 |
22/09/2020 | 1.35p | 1.45p | 1.29p | 1.35p | 825976 |
21/09/2020 | 1.35p | 1.47p | 1.35p | 1.35p | 135520 |
18/09/2020 | 1.40p | 1.50p | 1.40p | 1.40p | 185138 |
17/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
16/09/2020 | 1.40p | 1.40p | 1.36p | 1.40p | 16448 |
15/09/2020 | 1.40p | 1.46p | 1.35p | 1.40p | 47106 |
14/09/2020 | 1.40p | 1.40p | 1.34p | 1.40p | 65689 |
11/09/2020 | 1.40p | 1.46p | 1.33p | 1.40p | 19435 |
10/09/2020 | 1.43p | 1.48p | 1.33p | 1.40p | 778657 |
09/09/2020 | 1.43p | 1.43p | 1.38p | 1.43p | 150000 |
08/09/2020 | 1.43p | 1.52p | 1.38p | 1.43p | 93388 |
07/09/2020 | 1.43p | 1.52p | 1.38p | 1.43p | 6405 |
04/09/2020 | 1.43p | 1.52p | 1.38p | 1.43p | 490098 |
03/09/2020 | 1.43p | 1.43p | 1.38p | 1.43p | 150423 |
02/09/2020 | 1.43p | 1.43p | 1.38p | 1.43p | 56248 |
01/09/2020 | 1.43p | 1.43p | 1.30p | 1.43p | 268000 |
31/08/2020 | 1.43p | 1.43p | 1.42p | 1.43p | 117672 |
28/08/2020 | 1.43p | 1.43p | 1.42p | 1.43p | 117672 |
27/08/2020 | 1.43p | 1.53p | 1.40p | 1.43p | 75747 |
26/08/2020 | 1.43p | 1.52p | 1.41p | 1.43p | 100760 |
25/08/2020 | 1.43p | 1.53p | 1.38p | 1.43p | 217441 |
24/08/2020 | 1.43p | 1.53p | 1.38p | 1.43p | 59232 |
21/08/2020 | 1.43p | 1.48p | 1.43p | 1.43p | 369767 |
20/08/2020 | 1.48p | 1.48p | 1.42p | 1.43p | 418878 |
19/08/2020 | 1.48p | 1.48p | 1.48p | 1.48p | 56956 |
18/08/2020 | 1.48p | 1.48p | 1.40p | 1.48p | 58089 |
17/08/2020 | 1.48p | 1.50p | 1.40p | 1.48p | 223962 |
14/08/2020 | 1.48p | 1.52p | 1.45p | 1.48p | 83320 |
13/08/2020 | 1.48p | 1.53p | 1.42p | 1.48p | 206006 |
12/08/2020 | 1.48p | 1.53p | 1.40p | 1.48p | 318326 |
11/08/2020 | 1.48p | 1.53p | 1.44p | 1.48p | 121096 |
10/08/2020 | 1.48p | 1.53p | 1.43p | 1.48p | 516254 |
07/08/2020 | 1.48p | 1.54p | 1.43p | 1.48p | 307480 |
06/08/2020 | 1.48p | 1.54p | 1.43p | 1.48p | 746978 |
05/08/2020 | 1.48p | 1.55p | 1.48p | 1.48p | 16400 |
04/08/2020 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
03/08/2020 | 1.40p | 1.55p | 1.40p | 1.48p | 368225 |
31/07/2020 | 1.40p | 1.49p | 1.38p | 1.40p | 6158 |
30/07/2020 | 1.40p | 1.50p | 1.40p | 1.40p | 449267 |
29/07/2020 | 1.40p | 1.49p | 1.31p | 1.40p | 203919 |
28/07/2020 | 1.40p | 1.50p | 1.32p | 1.40p | 86724 |
27/07/2020 | 1.35p | 1.40p | 1.31p | 1.40p | 35481 |
24/07/2020 | 1.40p | 1.40p | 1.30p | 1.35p | 375055 |
23/07/2020 | 1.33p | 1.40p | 1.30p | 1.35p | 438588 |
22/07/2020 | 1.33p | 1.39p | 1.30p | 1.33p | 157155 |
21/07/2020 | 1.33p | 1.39p | 1.29p | 1.33p | 97179 |
20/07/2020 | 1.30p | 1.34p | 1.25p | 1.33p | 144737 |
17/07/2020 | 1.30p | 1.40p | 1.27p | 1.30p | 196171 |
16/07/2020 | 1.30p | 1.34p | 1.30p | 1.30p | 7000 |
15/07/2020 | 1.30p | 1.34p | 1.22p | 1.30p | 201069 |
14/07/2020 | 1.25p | 1.38p | 1.20p | 1.30p | 1017358 |
13/07/2020 | 1.30p | 1.40p | 1.12p | 1.25p | 1792588 |
10/07/2020 | 1.40p | 1.40p | 1.20p | 1.30p | 1035182 |
09/07/2020 | 1.30p | 1.44p | 1.22p | 1.40p | 897565 |
08/07/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
07/07/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 31873 |
06/07/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 70999 |
03/07/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 205053 |
02/07/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 2500 |
01/07/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 180621 |
30/06/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 56700 |
29/06/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
26/06/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 76641 |
25/06/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 238051 |
24/06/2020 | 1.50p | 1.50p | 1.42p | 1.50p | 102167 |
23/06/2020 | 1.50p | 1.51p | 1.42p | 1.50p | 128348 |
22/06/2020 | 1.50p | 1.52p | 1.40p | 1.50p | 237964 |
19/06/2020 | 1.50p | 1.52p | 1.42p | 1.50p | 83792 |
18/06/2020 | 1.50p | 1.52p | 1.40p | 1.50p | 48249 |
17/06/2020 | 1.50p | 1.57p | 1.50p | 1.50p | 500000 |
16/06/2020 | 1.45p | 1.53p | 1.40p | 1.50p | 546462 |
15/06/2020 | 1.45p | 1.53p | 1.45p | 1.45p | 269804 |
12/06/2020 | 1.53p | 1.53p | 1.30p | 1.45p | 317200 |
*Close Price adjusted for both dividends and splits