Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2020 | 1.15p | 1.39p | 1.15p | 1.33p | 3159460 |
04/06/2020 | 1.08p | 1.19p | 1.08p | 1.15p | 870224 |
03/06/2020 | 1.08p | 1.10p | 1.05p | 1.08p | 398720 |
02/06/2020 | 1.05p | 1.10p | 1.05p | 1.08p | 781060 |
01/06/2020 | 1.03p | 1.10p | 0.99p | 1.05p | 1185036 |
29/05/2020 | 1.03p | 1.05p | 0.99p | 1.03p | 121474 |
28/05/2020 | 1.03p | 1.04p | 0.97p | 1.03p | 835324 |
27/05/2020 | 1.03p | 1.03p | 0.97p | 1.03p | 152479 |
26/05/2020 | 1.03p | 1.05p | 0.97p | 1.03p | 438104 |
25/05/2020 | 1.05p | 1.07p | 0.96p | 1.03p | 644521 |
22/05/2020 | 1.05p | 1.07p | 0.96p | 1.03p | 644521 |
21/05/2020 | 1.05p | 1.05p | 1.01p | 1.05p | 138264 |
20/05/2020 | 1.00p | 1.05p | 1.00p | 1.05p | 590219 |
19/05/2020 | 1.00p | 1.02p | 1.00p | 1.00p | 255209 |
18/05/2020 | 1.00p | 1.02p | 1.00p | 1.00p | 24138 |
15/05/2020 | 1.00p | 1.02p | 0.95p | 1.00p | 378738 |
14/05/2020 | 1.00p | 1.02p | 1.00p | 1.00p | 201906 |
13/05/2020 | 1.00p | 1.02p | 0.95p | 1.00p | 417639 |
12/05/2020 | 1.00p | 1.00p | 0.95p | 1.00p | 1329500 |
11/05/2020 | 1.05p | 1.05p | 0.96p | 1.00p | 579397 |
08/05/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 20000 |
07/05/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 20000 |
06/05/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 38790 |
05/05/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 2000 |
04/05/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 73012 |
01/05/2020 | 1.05p | 1.07p | 1.00p | 1.05p | 714613 |
30/04/2020 | 1.05p | 1.10p | 1.02p | 1.05p | 241297 |
29/04/2020 | 1.03p | 1.05p | 0.95p | 1.05p | 1400559 |
28/04/2020 | 1.00p | 1.07p | 0.95p | 1.03p | 355608 |
27/04/2020 | 1.00p | 1.02p | 0.90p | 1.00p | 389034 |
24/04/2020 | 1.00p | 1.05p | 1.00p | 1.00p | 105544 |
23/04/2020 | 1.00p | 1.04p | 0.90p | 1.00p | 595009 |
22/04/2020 | 1.00p | 1.00p | 0.90p | 1.00p | 265370 |
21/04/2020 | 1.03p | 1.03p | 0.95p | 1.00p | 135759 |
20/04/2020 | 1.05p | 1.05p | 0.95p | 1.03p | 470781 |
17/04/2020 | 1.08p | 1.10p | 0.95p | 1.03p | 911906 |
16/04/2020 | 1.13p | 1.20p | 1.00p | 1.08p | 397893 |
15/04/2020 | 1.13p | 1.19p | 1.05p | 1.13p | 1088046 |
14/04/2020 | 1.10p | 1.28p | 1.00p | 1.13p | 4041376 |
13/04/2020 | 0.85p | 1.15p | 0.81p | 1.05p | 34258240 |
10/04/2020 | 0.85p | 1.15p | 0.81p | 1.05p | 34258240 |
09/04/2020 | 0.85p | 1.15p | 0.81p | 1.05p | 34258240 |
08/04/2020 | 0.80p | 0.80p | 0.75p | 0.80p | 59160 |
07/04/2020 | 0.80p | 0.82p | 0.80p | 0.80p | 272000 |
06/04/2020 | 0.83p | 0.83p | 0.76p | 0.80p | 240873 |
03/04/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 510000 |
02/04/2020 | 0.80p | 0.83p | 0.80p | 0.83p | 122301 |
01/04/2020 | 0.80p | 0.82p | 0.75p | 0.80p | 123196 |
31/03/2020 | 0.80p | 0.82p | 0.75p | 0.80p | 1702585 |
30/03/2020 | 0.80p | 0.82p | 0.76p | 0.80p | 2282160 |
27/03/2020 | 0.80p | 0.85p | 0.80p | 0.80p | 11412 |
26/03/2020 | 0.80p | 0.85p | 0.77p | 0.80p | 165711 |
25/03/2020 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
24/03/2020 | 0.80p | 0.83p | 0.77p | 0.80p | 238433 |
23/03/2020 | 0.80p | 0.84p | 0.77p | 0.80p | 636176 |
20/03/2020 | 0.80p | 0.85p | 0.78p | 0.80p | 500923 |
19/03/2020 | 0.80p | 0.84p | 0.78p | 0.80p | 201578 |
18/03/2020 | 0.75p | 0.80p | 0.73p | 0.80p | 214256 |
17/03/2020 | 0.75p | 0.80p | 0.71p | 0.75p | 393044 |
16/03/2020 | 0.83p | 0.83p | 0.70p | 0.75p | 2290059 |
13/03/2020 | 0.80p | 0.84p | 0.70p | 0.83p | 811891 |
12/03/2020 | 0.85p | 0.85p | 0.75p | 0.80p | 1749201 |
11/03/2020 | 0.85p | 0.90p | 0.82p | 0.85p | 46822 |
10/03/2020 | 0.83p | 0.89p | 0.77p | 0.85p | 750526 |
09/03/2020 | 0.85p | 0.89p | 0.77p | 0.83p | 1213546 |
06/03/2020 | 0.80p | 0.85p | 0.77p | 0.85p | 292375 |
05/03/2020 | 0.83p | 0.84p | 0.76p | 0.80p | 754347 |
04/03/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 425487 |
03/03/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 427338 |
02/03/2020 | 0.83p | 0.84p | 0.81p | 0.83p | 207665 |
28/02/2020 | 0.85p | 0.88p | 0.75p | 0.83p | 2083828 |
27/02/2020 | 0.85p | 0.85p | 0.81p | 0.85p | 300000 |
26/02/2020 | 0.90p | 0.90p | 0.81p | 0.85p | 1234075 |
25/02/2020 | 0.90p | 0.98p | 0.90p | 0.90p | 201522 |
24/02/2020 | 0.95p | 1.00p | 0.90p | 0.95p | 1127788 |
21/02/2020 | 0.89p | 1.00p | 0.88p | 0.95p | 1061475 |
20/02/2020 | 0.85p | 0.90p | 0.85p | 0.89p | 282514 |
19/02/2020 | 0.83p | 0.89p | 0.80p | 0.85p | 2263307 |
18/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
17/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
14/02/2020 | 0.83p | 0.83p | 0.81p | 0.83p | 170000 |
13/02/2020 | 0.83p | 0.85p | 0.80p | 0.83p | 91223 |
12/02/2020 | 0.83p | 0.83p | 0.81p | 0.83p | 100000 |
11/02/2020 | 0.85p | 0.85p | 0.81p | 0.83p | 419649 |
10/02/2020 | 0.85p | 0.89p | 0.81p | 0.85p | 202004 |
07/02/2020 | 0.85p | 0.85p | 0.82p | 0.85p | 135150 |
06/02/2020 | 0.85p | 0.89p | 0.84p | 0.85p | 261011 |
05/02/2020 | 0.85p | 0.89p | 0.83p | 0.85p | 355000 |
04/02/2020 | 0.88p | 0.88p | 0.83p | 0.85p | 221962 |
03/02/2020 | 0.90p | 0.90p | 0.84p | 0.88p | 485946 |
31/01/2020 | 0.83p | 0.90p | 0.83p | 0.90p | 1467994 |
30/01/2020 | 0.83p | 0.83p | 0.81p | 0.83p | 778139 |
29/01/2020 | 0.85p | 0.85p | 0.82p | 0.83p | 616463 |
28/01/2020 | 0.85p | 0.89p | 0.82p | 0.85p | 243232 |
27/01/2020 | 0.85p | 0.90p | 0.82p | 0.85p | 472320 |
24/01/2020 | 0.78p | 0.95p | 0.78p | 0.85p | 6607345 |
23/01/2020 | 0.78p | 0.82p | 0.73p | 0.75p | 528000 |
22/01/2020 | 0.78p | 0.82p | 0.73p | 0.78p | 225000 |
21/01/2020 | 0.83p | 0.84p | 0.76p | 0.78p | 1913039 |
20/01/2020 | 0.80p | 0.85p | 0.70p | 0.83p | 3556701 |
17/01/2020 | 0.70p | 0.73p | 0.70p | 0.70p | 845173 |
16/01/2020 | 0.70p | 0.70p | 0.68p | 0.70p | 298426 |
15/01/2020 | 0.70p | 0.74p | 0.68p | 0.70p | 35381 |
14/01/2020 | 0.70p | 0.70p | 0.68p | 0.70p | 232945 |
13/01/2020 | 0.70p | 0.75p | 0.68p | 0.70p | 331288 |
10/01/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
09/01/2020 | 0.70p | 0.75p | 0.68p | 0.70p | 1216288 |
08/01/2020 | 0.70p | 0.75p | 0.68p | 0.70p | 538467 |
07/01/2020 | 0.70p | 0.75p | 0.68p | 0.70p | 53882 |
06/01/2020 | 0.70p | 0.70p | 0.68p | 0.70p | 230283 |
03/01/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
02/01/2020 | 0.70p | 0.74p | 0.67p | 0.70p | 775432 |
01/01/2020 | 0.70p | 0.73p | 0.67p | 0.70p | 238064 |
31/12/2019 | 0.70p | 0.73p | 0.67p | 0.70p | 238064 |
30/12/2019 | 0.70p | 0.74p | 0.67p | 0.70p | 347517 |
27/12/2019 | 0.70p | 0.73p | 0.66p | 0.70p | 428403 |
26/12/2019 | 0.70p | 0.73p | 0.70p | 0.70p | 27397 |
25/12/2019 | 0.70p | 0.73p | 0.70p | 0.70p | 27397 |
24/12/2019 | 0.70p | 0.73p | 0.70p | 0.70p | 27397 |
23/12/2019 | 0.73p | 0.74p | 0.66p | 0.70p | 859000 |
20/12/2019 | 0.73p | 0.74p | 0.73p | 0.73p | 5000 |
19/12/2019 | 0.73p | 0.74p | 0.70p | 0.73p | 429765 |
18/12/2019 | 0.73p | 0.74p | 0.73p | 0.73p | 112000 |
17/12/2019 | 0.75p | 0.80p | 0.70p | 0.73p | 628891 |
16/12/2019 | 0.73p | 0.75p | 0.70p | 0.75p | 746151 |
13/12/2019 | 0.70p | 0.74p | 0.66p | 0.73p | 55714 |
12/12/2019 | 0.70p | 0.72p | 0.70p | 0.70p | 400000 |
11/12/2019 | 0.70p | 0.72p | 0.65p | 0.70p | 928682 |
10/12/2019 | 0.70p | 0.73p | 0.66p | 0.70p | 538524 |
09/12/2019 | 0.70p | 0.73p | 0.66p | 0.70p | 91715 |
06/12/2019 | 0.70p | 0.70p | 0.66p | 0.70p | 21324 |
05/12/2019 | 0.70p | 0.73p | 0.70p | 0.70p | 13517 |
04/12/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
03/12/2019 | 0.70p | 0.70p | 0.66p | 0.70p | 780320 |
02/12/2019 | 0.63p | 0.73p | 0.63p | 0.70p | 1893855 |
29/11/2019 | 0.68p | 0.70p | 0.60p | 0.63p | 1102599 |
28/11/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
27/11/2019 | 0.70p | 0.70p | 0.65p | 0.68p | 137685 |
26/11/2019 | 0.70p | 0.73p | 0.70p | 0.70p | 110 |
25/11/2019 | 0.70p | 0.73p | 0.65p | 0.70p | 812234 |
22/11/2019 | 0.70p | 0.75p | 0.70p | 0.70p | 144807 |
21/11/2019 | 0.63p | 0.70p | 0.60p | 0.70p | 710436 |
20/11/2019 | 0.63p | 0.64p | 0.60p | 0.63p | 994214 |
19/11/2019 | 0.65p | 0.70p | 0.60p | 0.63p | 549500 |
18/11/2019 | 0.65p | 0.69p | 0.60p | 0.65p | 358145 |
15/11/2019 | 0.65p | 0.67p | 0.56p | 0.65p | 1380603 |
14/11/2019 | 0.65p | 0.69p | 0.65p | 0.65p | 7365 |
13/11/2019 | 0.63p | 0.67p | 0.58p | 0.65p | 547015 |
12/11/2019 | 0.58p | 0.65p | 0.55p | 0.63p | 941725 |
11/11/2019 | 0.70p | 0.70p | 0.53p | 0.58p | 2358142 |
08/11/2019 | 0.70p | 0.72p | 0.65p | 0.70p | 1325986 |
07/11/2019 | 0.70p | 0.72p | 0.70p | 0.70p | 60556 |
06/11/2019 | 0.68p | 0.70p | 0.59p | 0.70p | 1709039 |
05/11/2019 | 0.68p | 0.68p | 0.60p | 0.68p | 256064 |
04/11/2019 | 0.70p | 0.70p | 0.62p | 0.68p | 916319 |
01/11/2019 | 0.70p | 0.70p | 0.65p | 0.70p | 104652 |
31/10/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
30/10/2019 | 0.70p | 0.70p | 0.65p | 0.70p | 106065 |
29/10/2019 | 0.70p | 0.71p | 0.65p | 0.70p | 442978 |
28/10/2019 | 0.70p | 0.72p | 0.68p | 0.70p | 1178769 |
25/10/2019 | 0.70p | 0.72p | 0.66p | 0.70p | 1192205 |
24/10/2019 | 0.73p | 0.75p | 0.56p | 0.70p | 7882607 |
23/10/2019 | 0.85p | 0.88p | 0.85p | 0.85p | 338626 |
22/10/2019 | 0.88p | 0.91p | 0.80p | 0.85p | 792784 |
21/10/2019 | 0.88p | 0.92p | 0.88p | 0.88p | 2173 |
18/10/2019 | 0.95p | 0.98p | 0.80p | 0.88p | 1468490 |
17/10/2019 | 0.93p | 0.99p | 0.90p | 0.95p | 710311 |
16/10/2019 | 0.93p | 0.93p | 0.86p | 0.93p | 20840 |
15/10/2019 | 0.93p | 0.93p | 0.86p | 0.93p | 25469 |
14/10/2019 | 0.90p | 0.94p | 0.88p | 0.93p | 192120 |
11/10/2019 | 0.88p | 0.93p | 0.85p | 0.93p | 257251 |
10/10/2019 | 0.88p | 0.89p | 0.80p | 0.88p | 345528 |
09/10/2019 | 0.88p | 0.88p | 0.80p | 0.88p | 53929 |
08/10/2019 | 0.88p | 0.88p | 0.80p | 0.88p | 1359 |
07/10/2019 | 0.85p | 0.90p | 0.80p | 0.88p | 811666 |
04/10/2019 | 0.80p | 0.86p | 0.80p | 0.85p | 257959 |
03/10/2019 | 0.88p | 0.89p | 0.76p | 0.80p | 1911591 |
02/10/2019 | 0.90p | 0.90p | 0.81p | 0.88p | 226309 |
01/10/2019 | 0.90p | 0.90p | 0.82p | 0.90p | 22027 |
30/09/2019 | 0.90p | 0.91p | 0.82p | 0.90p | 108967 |
27/09/2019 | 0.90p | 0.91p | 0.82p | 0.90p | 908306 |
26/09/2019 | 0.90p | 0.91p | 0.82p | 0.90p | 211718 |
25/09/2019 | 0.90p | 0.92p | 0.82p | 0.90p | 76523 |
24/09/2019 | 0.90p | 0.90p | 0.82p | 0.90p | 215828 |
23/09/2019 | 0.90p | 0.92p | 0.82p | 0.90p | 45737 |
20/09/2019 | 0.90p | 0.93p | 0.81p | 0.90p | 63032 |
19/09/2019 | 0.93p | 0.93p | 0.81p | 0.90p | 663500 |
18/09/2019 | 0.95p | 0.97p | 0.90p | 0.93p | 496520 |
17/09/2019 | 0.90p | 0.98p | 0.90p | 0.95p | 1097694 |
16/09/2019 | 0.90p | 0.92p | 0.90p | 0.90p | 545902 |
13/09/2019 | 0.88p | 0.92p | 0.81p | 0.90p | 1077793 |
12/09/2019 | 0.85p | 0.92p | 0.85p | 0.88p | 663262 |
11/09/2019 | 0.88p | 0.94p | 0.81p | 0.85p | 1258305 |
10/09/2019 | 0.88p | 0.94p | 0.83p | 0.88p | 527184 |
09/09/2019 | 0.93p | 0.95p | 0.82p | 0.88p | 2140440 |
06/09/2019 | 0.88p | 0.95p | 0.83p | 0.93p | 1105277 |
05/09/2019 | 1.00p | 1.05p | 0.82p | 0.88p | 2026298 |
04/09/2019 | 0.83p | 1.04p | 0.80p | 1.00p | 6220291 |
03/09/2019 | 1.10p | 1.12p | 0.84p | 0.85p | 2848874 |
02/09/2019 | 0.83p | 1.25p | 0.83p | 1.10p | 11284060 |
*Close Price adjusted for both dividends and splits