Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 1.53p | 1.53p | 1.40p | 1.53p | 107000 |
10/06/2020 | 1.53p | 1.53p | 1.53p | 1.53p | 70712 |
09/06/2020 | 1.53p | 1.54p | 1.40p | 1.53p | 209059 |
08/06/2020 | 1.53p | 1.55p | 1.42p | 1.53p | 77730 |
05/06/2020 | 1.53p | 1.53p | 1.40p | 1.53p | 106195 |
04/06/2020 | 1.60p | 1.60p | 1.48p | 1.53p | 540545 |
03/06/2020 | 1.75p | 1.80p | 1.50p | 1.60p | 1757786 |
02/06/2020 | 1.65p | 1.72p | 1.58p | 1.65p | 200159 |
01/06/2020 | 1.70p | 1.80p | 1.52p | 1.65p | 807180 |
29/05/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 269525 |
28/05/2020 | 1.70p | 1.72p | 1.70p | 1.70p | 214229 |
27/05/2020 | 1.70p | 1.73p | 1.60p | 1.70p | 339194 |
26/05/2020 | 1.70p | 1.74p | 1.61p | 1.70p | 293061 |
25/05/2020 | 1.70p | 1.75p | 1.60p | 1.70p | 1049343 |
22/05/2020 | 1.70p | 1.75p | 1.60p | 1.70p | 1049343 |
21/05/2020 | 1.70p | 1.80p | 1.60p | 1.70p | 750658 |
20/05/2020 | 1.50p | 1.80p | 1.48p | 1.70p | 1930625 |
19/05/2020 | 1.50p | 1.56p | 1.44p | 1.50p | 94814 |
18/05/2020 | 1.50p | 1.58p | 1.42p | 1.50p | 503975 |
15/05/2020 | 1.55p | 1.55p | 1.42p | 1.50p | 255563 |
14/05/2020 | 1.65p | 1.65p | 1.50p | 1.55p | 772822 |
13/05/2020 | 1.65p | 1.67p | 1.60p | 1.65p | 413476 |
12/05/2020 | 1.65p | 1.68p | 1.60p | 1.65p | 216462 |
11/05/2020 | 1.70p | 1.79p | 1.60p | 1.65p | 908072 |
08/05/2020 | 1.75p | 1.79p | 1.55p | 1.70p | 3613676 |
07/05/2020 | 1.75p | 1.79p | 1.55p | 1.70p | 3613676 |
06/05/2020 | 1.85p | 1.89p | 1.70p | 1.75p | 1203718 |
05/05/2020 | 2.00p | 2.10p | 1.80p | 1.85p | 932089 |
04/05/2020 | 2.00p | 2.18p | 1.95p | 2.00p | 788589 |
01/05/2020 | 2.10p | 2.15p | 1.87p | 2.00p | 1060565 |
30/04/2020 | 2.55p | 2.61p | 1.88p | 2.10p | 4663702 |
29/04/2020 | 2.60p | 2.90p | 2.40p | 2.45p | 5351753 |
28/04/2020 | 2.00p | 2.70p | 1.87p | 2.65p | 8875863 |
27/04/2020 | 1.85p | 2.19p | 1.73p | 2.00p | 3224011 |
24/04/2020 | 1.80p | 1.88p | 1.74p | 1.80p | 440502 |
23/04/2020 | 1.65p | 2.01p | 1.60p | 1.80p | 2288216 |
22/04/2020 | 1.45p | 1.78p | 1.43p | 1.65p | 1955113 |
21/04/2020 | 1.45p | 1.49p | 1.43p | 1.45p | 254074 |
20/04/2020 | 1.45p | 1.48p | 1.43p | 1.45p | 256158 |
17/04/2020 | 1.50p | 1.53p | 1.41p | 1.45p | 796768 |
16/04/2020 | 1.55p | 1.56p | 1.38p | 1.50p | 749192 |
15/04/2020 | 1.65p | 1.72p | 1.49p | 1.55p | 539868 |
14/04/2020 | 1.55p | 1.75p | 1.50p | 1.65p | 1219853 |
13/04/2020 | 1.45p | 1.80p | 1.37p | 1.55p | 2247699 |
10/04/2020 | 1.45p | 1.80p | 1.37p | 1.55p | 2247699 |
09/04/2020 | 1.45p | 1.80p | 1.37p | 1.55p | 2247699 |
08/04/2020 | 1.45p | 1.60p | 1.35p | 1.45p | 1355274 |
07/04/2020 | 1.45p | 1.52p | 1.31p | 1.45p | 421342 |
06/04/2020 | 1.20p | 1.60p | 1.20p | 1.45p | 3431735 |
03/04/2020 | 1.20p | 1.27p | 1.10p | 1.20p | 633138 |
02/04/2020 | 1.25p | 1.33p | 1.11p | 1.20p | 869463 |
01/04/2020 | 1.25p | 1.34p | 1.18p | 1.25p | 88552 |
31/03/2020 | 1.25p | 1.37p | 1.15p | 1.25p | 125693 |
30/03/2020 | 1.25p | 1.38p | 1.10p | 1.25p | 916831 |
27/03/2020 | 1.50p | 1.50p | 1.17p | 1.25p | 2995040 |
26/03/2020 | 1.68p | 1.68p | 1.40p | 1.50p | 1628747 |
25/03/2020 | 1.70p | 2.10p | 1.55p | 1.68p | 8592361 |
24/03/2020 | 0.90p | 2.30p | 0.90p | 1.70p | 14537748 |
23/03/2020 | 0.90p | 0.93p | 0.80p | 0.90p | 830000 |
20/03/2020 | 0.90p | 0.95p | 0.81p | 0.90p | 879505 |
19/03/2020 | 0.90p | 0.98p | 0.83p | 0.90p | 537856 |
18/03/2020 | 0.95p | 0.95p | 0.80p | 0.90p | 361374 |
17/03/2020 | 1.01p | 1.01p | 0.90p | 1.00p | 171399 |
16/03/2020 | 1.10p | 1.15p | 1.00p | 1.01p | 261726 |
13/03/2020 | 1.15p | 1.15p | 1.10p | 1.10p | 175323 |
12/03/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 856066 |
11/03/2020 | 1.15p | 1.19p | 1.11p | 1.15p | 291593 |
10/03/2020 | 1.15p | 1.19p | 1.11p | 1.15p | 531911 |
09/03/2020 | 1.20p | 1.20p | 1.08p | 1.15p | 809865 |
06/03/2020 | 1.20p | 1.20p | 1.17p | 1.20p | 8620 |
05/03/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
04/03/2020 | 1.20p | 1.20p | 1.17p | 1.20p | 209990 |
03/03/2020 | 1.20p | 1.20p | 1.17p | 1.20p | 180000 |
02/03/2020 | 1.20p | 1.20p | 1.17p | 1.20p | 1430063 |
28/02/2020 | 1.20p | 1.25p | 1.15p | 1.20p | 1816773 |
27/02/2020 | 1.30p | 1.30p | 1.20p | 1.23p | 607235 |
26/02/2020 | 1.30p | 1.30p | 1.20p | 1.30p | 857949 |
25/02/2020 | 1.30p | 1.33p | 1.22p | 1.30p | 120617 |
24/02/2020 | 1.25p | 1.34p | 1.20p | 1.30p | 546677 |
21/02/2020 | 1.33p | 1.33p | 1.20p | 1.25p | 722976 |
20/02/2020 | 1.33p | 1.33p | 1.25p | 1.33p | 51293 |
19/02/2020 | 1.33p | 1.34p | 1.25p | 1.33p | 110925 |
18/02/2020 | 1.33p | 1.34p | 1.30p | 1.33p | 128531 |
17/02/2020 | 1.28p | 1.34p | 1.23p | 1.33p | 257660 |
14/02/2020 | 1.28p | 1.31p | 1.25p | 1.28p | 894005 |
13/02/2020 | 1.28p | 1.31p | 1.28p | 1.28p | 5022 |
12/02/2020 | 1.30p | 1.30p | 1.20p | 1.28p | 90000 |
11/02/2020 | 1.33p | 1.33p | 1.25p | 1.30p | 50000 |
10/02/2020 | 1.35p | 1.35p | 1.25p | 1.33p | 613232 |
07/02/2020 | 1.35p | 1.37p | 1.35p | 1.35p | 80000 |
06/02/2020 | 1.35p | 1.37p | 1.35p | 1.35p | 236436 |
05/02/2020 | 1.35p | 1.35p | 1.30p | 1.35p | 90385 |
04/02/2020 | 1.35p | 1.39p | 1.31p | 1.35p | 338485 |
03/02/2020 | 1.38p | 1.38p | 1.30p | 1.35p | 170138 |
31/01/2020 | 1.40p | 1.42p | 1.30p | 1.38p | 255000 |
30/01/2020 | 1.40p | 1.40p | 1.33p | 1.40p | 601100 |
29/01/2020 | 1.40p | 1.48p | 1.33p | 1.40p | 97047 |
28/01/2020 | 1.40p | 1.40p | 1.35p | 1.40p | 616936 |
27/01/2020 | 1.40p | 1.50p | 1.35p | 1.40p | 509940 |
24/01/2020 | 1.40p | 1.47p | 1.33p | 1.40p | 624500 |
23/01/2020 | 1.40p | 1.43p | 1.40p | 1.40p | 346612 |
22/01/2020 | 1.40p | 1.50p | 1.33p | 1.40p | 535253 |
21/01/2020 | 1.40p | 1.43p | 1.31p | 1.40p | 504019 |
20/01/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 64349 |
17/01/2020 | 1.40p | 1.45p | 1.30p | 1.40p | 282086 |
16/01/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
15/01/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 24058 |
14/01/2020 | 1.45p | 1.45p | 1.40p | 1.40p | 350000 |
13/01/2020 | 1.45p | 1.48p | 1.40p | 1.45p | 181000 |
10/01/2020 | 1.45p | 1.49p | 1.41p | 1.45p | 640000 |
09/01/2020 | 1.45p | 1.50p | 1.41p | 1.45p | 102329 |
08/01/2020 | 1.45p | 1.50p | 1.45p | 1.45p | 41541 |
07/01/2020 | 1.50p | 1.50p | 1.40p | 1.45p | 300916 |
06/01/2020 | 1.48p | 1.58p | 1.44p | 1.50p | 1283308 |
03/01/2020 | 1.40p | 1.50p | 1.37p | 1.48p | 1850826 |
02/01/2020 | 1.40p | 1.40p | 1.37p | 1.40p | 30000 |
01/01/2020 | 1.40p | 1.44p | 1.40p | 1.40p | 76566 |
31/12/2019 | 1.40p | 1.44p | 1.40p | 1.40p | 76566 |
30/12/2019 | 1.40p | 1.44p | 1.35p | 1.40p | 1250731 |
27/12/2019 | 1.35p | 1.45p | 1.35p | 1.40p | 3202304 |
26/12/2019 | 1.35p | 1.40p | 1.35p | 1.35p | 10000 |
25/12/2019 | 1.35p | 1.40p | 1.35p | 1.35p | 10000 |
24/12/2019 | 1.35p | 1.40p | 1.35p | 1.35p | 10000 |
23/12/2019 | 1.35p | 1.40p | 1.35p | 1.35p | 1069294 |
20/12/2019 | 1.28p | 1.40p | 1.28p | 1.35p | 3259661 |
19/12/2019 | 1.28p | 1.32p | 1.28p | 1.28p | 278392 |
18/12/2019 | 1.15p | 1.35p | 1.15p | 1.28p | 3087972 |
17/12/2019 | 1.13p | 1.13p | 1.05p | 1.08p | 849753 |
16/12/2019 | 1.13p | 1.14p | 1.05p | 1.13p | 15580 |
13/12/2019 | 1.13p | 1.15p | 1.05p | 1.13p | 923635 |
12/12/2019 | 1.13p | 1.13p | 1.05p | 1.13p | 41000 |
11/12/2019 | 1.13p | 1.13p | 1.07p | 1.13p | 500000 |
10/12/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
09/12/2019 | 1.13p | 1.18p | 1.07p | 1.13p | 20778 |
06/12/2019 | 1.13p | 1.13p | 1.07p | 1.13p | 2612 |
05/12/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
04/12/2019 | 1.13p | 1.13p | 1.07p | 1.13p | 109558 |
03/12/2019 | 1.13p | 1.13p | 1.07p | 1.13p | 488 |
02/12/2019 | 1.13p | 1.18p | 1.07p | 1.13p | 373676 |
29/11/2019 | 1.13p | 1.13p | 1.08p | 1.13p | 24000 |
28/11/2019 | 1.13p | 1.13p | 1.08p | 1.13p | 37577 |
27/11/2019 | 1.13p | 1.13p | 1.08p | 1.13p | 13996 |
26/11/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
25/11/2019 | 1.13p | 1.20p | 1.09p | 1.13p | 1140000 |
22/11/2019 | 1.13p | 1.14p | 1.08p | 1.13p | 316500 |
21/11/2019 | 1.08p | 1.14p | 1.08p | 1.13p | 521206 |
20/11/2019 | 1.13p | 1.13p | 1.08p | 1.08p | 646956 |
19/11/2019 | 1.15p | 1.15p | 1.10p | 1.13p | 490152 |
18/11/2019 | 1.15p | 1.15p | 1.11p | 1.15p | 227663 |
15/11/2019 | 1.15p | 1.18p | 1.15p | 1.15p | 110000 |
14/11/2019 | 1.18p | 1.18p | 1.15p | 1.15p | 0 |
13/11/2019 | 1.18p | 1.19p | 1.12p | 1.18p | 125000 |
12/11/2019 | 1.15p | 1.19p | 1.15p | 1.18p | 228169 |
11/11/2019 | 1.15p | 1.16p | 1.15p | 1.15p | 100000 |
08/11/2019 | 1.18p | 1.18p | 1.12p | 1.15p | 587341 |
07/11/2019 | 1.15p | 1.19p | 1.15p | 1.15p | 500000 |
06/11/2019 | 1.23p | 1.25p | 1.15p | 1.15p | 1589649 |
05/11/2019 | 1.23p | 1.27p | 1.15p | 1.23p | 334344 |
04/11/2019 | 1.25p | 1.28p | 1.17p | 1.23p | 1008669 |
01/11/2019 | 1.18p | 1.33p | 1.18p | 1.25p | 858113 |
31/10/2019 | 1.13p | 1.25p | 1.13p | 1.18p | 2020000 |
30/10/2019 | 1.13p | 1.13p | 1.10p | 1.13p | 512035 |
29/10/2019 | 1.13p | 1.14p | 1.10p | 1.13p | 111111 |
28/10/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
25/10/2019 | 1.08p | 1.14p | 1.08p | 1.13p | 158538 |
24/10/2019 | 1.08p | 1.14p | 1.08p | 1.08p | 287548 |
23/10/2019 | 1.10p | 1.10p | 1.08p | 1.08p | 190000 |
22/10/2019 | 1.10p | 1.15p | 1.08p | 1.10p | 22909 |
21/10/2019 | 1.10p | 1.10p | 1.08p | 1.10p | 11863 |
18/10/2019 | 1.10p | 1.15p | 1.08p | 1.10p | 35392 |
17/10/2019 | 1.10p | 1.15p | 1.08p | 1.10p | 371457 |
16/10/2019 | 1.08p | 1.15p | 1.08p | 1.10p | 100000 |
15/10/2019 | 1.05p | 1.15p | 1.05p | 1.08p | 399742 |
14/10/2019 | 1.25p | 1.25p | 1.02p | 1.05p | 3218521 |
11/10/2019 | 1.25p | 1.30p | 1.20p | 1.25p | 747211 |
10/10/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
09/10/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
08/10/2019 | 1.25p | 1.25p | 1.20p | 1.25p | 156530 |
07/10/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 31760 |
04/10/2019 | 1.25p | 1.30p | 1.25p | 1.25p | 1150000 |
03/10/2019 | 1.25p | 1.30p | 1.25p | 1.25p | 20826 |
02/10/2019 | 1.33p | 1.33p | 1.20p | 1.25p | 730750 |
01/10/2019 | 1.33p | 1.33p | 1.25p | 1.33p | 20567 |
30/09/2019 | 1.33p | 1.33p | 1.25p | 1.33p | 56893 |
27/09/2019 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
26/09/2019 | 1.33p | 1.33p | 1.25p | 1.33p | 183387 |
25/09/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 106330 |
24/09/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
23/09/2019 | 1.38p | 1.38p | 1.30p | 1.35p | 90239 |
20/09/2019 | 1.38p | 1.40p | 1.30p | 1.33p | 2306952 |
19/09/2019 | 1.35p | 1.39p | 1.35p | 1.38p | 909071 |
18/09/2019 | 1.28p | 1.38p | 1.21p | 1.35p | 780318 |
17/09/2019 | 1.28p | 1.34p | 1.28p | 1.28p | 36938 |
16/09/2019 | 1.28p | 1.28p | 1.21p | 1.28p | 179580 |
13/09/2019 | 1.28p | 1.34p | 1.28p | 1.28p | 374595 |
12/09/2019 | 1.20p | 1.34p | 1.20p | 1.28p | 1271067 |
11/09/2019 | 1.20p | 1.24p | 1.18p | 1.20p | 644817 |
10/09/2019 | 1.20p | 1.24p | 1.20p | 1.20p | 896024 |
09/09/2019 | 1.20p | 1.23p | 1.16p | 1.20p | 222148 |
06/09/2019 | 1.35p | 1.35p | 1.19p | 1.20p | 2150000 |
*Close Price adjusted for both dividends and splits