Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/02/2021 | 1.30p | 1.40p | 1.26p | 1.40p | 7129981 |
25/02/2021 | 1.20p | 1.35p | 1.20p | 1.32p | 2086266 |
24/02/2021 | 1.13p | 1.25p | 1.11p | 1.21p | 4906308 |
23/02/2021 | 1.20p | 1.20p | 1.10p | 1.13p | 358946 |
22/02/2021 | 1.20p | 1.22p | 1.15p | 1.20p | 1122848 |
19/02/2021 | 1.23p | 1.25p | 1.18p | 1.18p | 2520870 |
18/02/2021 | 1.25p | 1.30p | 1.20p | 1.25p | 2666783 |
17/02/2021 | 1.10p | 1.32p | 1.10p | 1.30p | 11172188 |
16/02/2021 | 0.98p | 1.15p | 0.96p | 1.11p | 5487941 |
15/02/2021 | 0.93p | 0.99p | 0.90p | 0.98p | 3416317 |
12/02/2021 | 0.98p | 0.98p | 0.85p | 0.93p | 3281289 |
11/02/2021 | 1.03p | 1.03p | 0.92p | 0.98p | 1565615 |
10/02/2021 | 1.03p | 1.04p | 1.00p | 1.03p | 471181 |
09/02/2021 | 1.03p | 1.04p | 1.01p | 1.03p | 761131 |
08/02/2021 | 1.05p | 1.06p | 1.00p | 1.03p | 2845155 |
05/02/2021 | 1.03p | 1.08p | 1.02p | 1.05p | 2009273 |
04/02/2021 | 1.08p | 1.08p | 1.01p | 1.02p | 8350910 |
03/02/2021 | 1.40p | 1.54p | 1.05p | 1.09p | 23075646 |
02/02/2021 | 1.23p | 1.46p | 1.14p | 1.35p | 10816894 |
01/02/2021 | 1.15p | 1.34p | 1.03p | 1.23p | 8542265 |
29/01/2021 | 1.00p | 1.17p | 1.00p | 1.12p | 8085762 |
28/01/2021 | 1.28p | 1.29p | 1.07p | 1.15p | 5936840 |
27/01/2021 | 1.13p | 1.45p | 1.07p | 1.28p | 17798516 |
26/01/2021 | 1.13p | 1.13p | 1.00p | 1.13p | 2393123 |
25/01/2021 | 1.13p | 1.13p | 1.07p | 1.13p | 2642629 |
22/01/2021 | 1.13p | 1.13p | 1.10p | 1.13p | 160476 |
21/01/2021 | 1.18p | 1.18p | 1.06p | 1.15p | 1910196 |
20/01/2021 | 1.18p | 1.19p | 1.12p | 1.13p | 452357 |
19/01/2021 | 1.20p | 1.20p | 1.11p | 1.18p | 559586 |
18/01/2021 | 1.20p | 1.24p | 1.15p | 1.20p | 1926210 |
15/01/2021 | 1.23p | 1.30p | 1.17p | 1.20p | 1621995 |
14/01/2021 | 1.30p | 1.34p | 1.20p | 1.24p | 2655872 |
13/01/2021 | 1.20p | 1.35p | 1.17p | 1.30p | 2996864 |
12/01/2021 | 1.20p | 1.25p | 1.12p | 1.17p | 1662908 |
11/01/2021 | 1.33p | 1.35p | 1.20p | 1.23p | 4169546 |
08/01/2021 | 0.93p | 1.35p | 0.89p | 1.26p | 9158575 |
07/01/2021 | 0.93p | 0.97p | 0.88p | 0.93p | 1377270 |
06/01/2021 | 0.95p | 0.97p | 0.88p | 0.93p | 1317652 |
05/01/2021 | 0.93p | 0.98p | 0.88p | 0.98p | 1449055 |
04/01/2021 | 0.93p | 0.99p | 0.87p | 0.93p | 1244412 |
01/01/2021 | 0.93p | 0.99p | 0.87p | 0.93p | 735793 |
31/12/2020 | 0.93p | 0.99p | 0.87p | 0.93p | 735793 |
30/12/2020 | 0.95p | 1.00p | 0.87p | 0.93p | 1339473 |
29/12/2020 | 0.93p | 0.98p | 0.90p | 0.95p | 1342520 |
28/12/2020 | 0.93p | 0.97p | 0.92p | 0.93p | 342270 |
25/12/2020 | 0.93p | 0.97p | 0.92p | 0.93p | 342270 |
24/12/2020 | 0.93p | 0.97p | 0.92p | 0.93p | 342270 |
23/12/2020 | 0.95p | 0.95p | 0.88p | 0.93p | 1230446 |
22/12/2020 | 0.95p | 0.95p | 0.90p | 0.95p | 575990 |
21/12/2020 | 1.00p | 1.00p | 0.90p | 0.95p | 1607076 |
18/12/2020 | 0.98p | 1.00p | 0.93p | 1.00p | 1292093 |
17/12/2020 | 0.95p | 1.08p | 0.93p | 0.98p | 874264 |
16/12/2020 | 1.05p | 1.07p | 1.00p | 1.03p | 613251 |
15/12/2020 | 1.13p | 1.20p | 1.00p | 1.05p | 1906560 |
14/12/2020 | 1.03p | 1.08p | 1.00p | 1.00p | 2403424 |
11/12/2020 | 1.08p | 1.08p | 1.00p | 1.00p | 1481326 |
10/12/2020 | 1.08p | 1.10p | 1.05p | 1.05p | 939912 |
09/12/2020 | 1.13p | 1.13p | 1.05p | 1.06p | 1774726 |
08/12/2020 | 1.10p | 1.15p | 1.04p | 1.10p | 5092068 |
07/12/2020 | 1.35p | 1.40p | 1.09p | 1.09p | 10230661 |
04/12/2020 | 1.13p | 1.40p | 1.13p | 1.40p | 13636156 |
03/12/2020 | 0.90p | 1.20p | 0.90p | 1.20p | 13158371 |
02/12/2020 | 0.83p | 0.93p | 0.83p | 0.90p | 4438304 |
01/12/2020 | 0.80p | 0.85p | 0.80p | 0.83p | 2987772 |
30/11/2020 | 0.80p | 0.82p | 0.80p | 0.81p | 1172306 |
27/11/2020 | 0.83p | 0.85p | 0.81p | 0.83p | 3283079 |
26/11/2020 | 0.85p | 0.85p | 0.81p | 0.83p | 6153739 |
25/11/2020 | 0.88p | 0.90p | 0.86p | 0.88p | 2553900 |
24/11/2020 | 0.98p | 0.98p | 0.86p | 0.90p | 6254897 |
23/11/2020 | 0.98p | 1.00p | 0.91p | 0.98p | 3764228 |
20/11/2020 | 1.00p | 1.02p | 0.92p | 0.98p | 2145868 |
19/11/2020 | 1.00p | 1.02p | 0.98p | 1.00p | 1517296 |
18/11/2020 | 1.05p | 1.05p | 0.98p | 1.00p | 2082297 |
17/11/2020 | 1.05p | 1.05p | 0.97p | 1.05p | 5734572 |
16/11/2020 | 1.03p | 1.10p | 0.95p | 1.05p | 6782813 |
13/11/2020 | 1.18p | 1.20p | 1.15p | 1.18p | 1135366 |
12/11/2020 | 1.23p | 1.25p | 1.16p | 1.18p | 2911515 |
10/11/2020 | 1.28p | 1.29p | 1.25p | 1.28p | 1211279 |
09/11/2020 | 1.13p | 1.29p | 1.11p | 1.28p | 3213198 |
06/11/2020 | 1.18p | 1.18p | 1.10p | 1.13p | 3145601 |
05/11/2020 | 1.23p | 1.25p | 1.16p | 1.18p | 1963031 |
04/11/2020 | 1.13p | 1.25p | 1.10p | 1.23p | 1706382 |
03/11/2020 | 1.20p | 1.20p | 1.11p | 1.13p | 1132024 |
02/11/2020 | 1.33p | 1.33p | 1.16p | 1.20p | 2636394 |
30/10/2020 | 1.23p | 1.34p | 1.22p | 1.33p | 2496675 |
29/10/2020 | 1.23p | 1.29p | 1.21p | 1.23p | 1252409 |
28/10/2020 | 1.38p | 1.38p | 1.21p | 1.23p | 1269596 |
27/10/2020 | 1.35p | 1.40p | 1.32p | 1.38p | 1351272 |
26/10/2020 | 1.28p | 1.40p | 1.28p | 1.35p | 1247853 |
23/10/2020 | 1.25p | 1.30p | 1.25p | 1.28p | 950028 |
22/10/2020 | 1.25p | 1.30p | 1.23p | 1.25p | 392583 |
21/10/2020 | 1.25p | 1.30p | 1.23p | 1.25p | 975085 |
20/10/2020 | 1.25p | 1.28p | 1.21p | 1.25p | 1534505 |
19/10/2020 | 1.25p | 1.28p | 1.21p | 1.25p | 892454 |
16/10/2020 | 1.25p | 1.28p | 1.21p | 1.25p | 1158666 |
15/10/2020 | 1.28p | 1.30p | 1.24p | 1.25p | 3681803 |
14/10/2020 | 1.25p | 1.30p | 1.25p | 1.28p | 2252770 |
13/10/2020 | 1.38p | 1.39p | 1.21p | 1.25p | 6395302 |
12/10/2020 | 1.65p | 1.75p | 1.33p | 1.38p | 8637984 |
09/10/2020 | 1.60p | 1.68p | 1.50p | 1.60p | 5868951 |
08/10/2020 | 1.50p | 1.60p | 1.45p | 1.55p | 5622033 |
07/10/2020 | 1.55p | 1.59p | 1.42p | 1.50p | 4286533 |
06/10/2020 | 1.60p | 1.66p | 1.41p | 1.55p | 3886083 |
05/10/2020 | 1.55p | 1.70p | 1.46p | 1.60p | 4306708 |
02/10/2020 | 1.60p | 1.70p | 1.43p | 1.55p | 4602353 |
01/10/2020 | 1.60p | 1.70p | 1.51p | 1.60p | 1592427 |
30/09/2020 | 1.58p | 1.65p | 1.43p | 1.60p | 2310499 |
29/09/2020 | 1.75p | 1.78p | 1.56p | 1.63p | 2328024 |
28/09/2020 | 1.90p | 1.90p | 1.70p | 1.75p | 1855510 |
25/09/2020 | 2.00p | 2.04p | 1.81p | 1.85p | 2105326 |
24/09/2020 | 2.10p | 2.20p | 1.91p | 2.00p | 5663507 |
23/09/2020 | 2.00p | 2.09p | 1.83p | 2.03p | 3766297 |
22/09/2020 | 1.90p | 2.04p | 1.87p | 2.00p | 4117655 |
21/09/2020 | 2.40p | 2.47p | 1.60p | 1.77p | 19855612 |
18/09/2020 | 2.25p | 2.47p | 2.20p | 2.40p | 4521451 |
17/09/2020 | 2.20p | 2.30p | 2.15p | 2.25p | 2173128 |
16/09/2020 | 2.20p | 2.20p | 2.15p | 2.20p | 1313207 |
15/09/2020 | 2.20p | 2.22p | 2.15p | 2.20p | 484064 |
14/09/2020 | 2.18p | 2.24p | 2.14p | 2.20p | 4245290 |
11/09/2020 | 2.18p | 2.25p | 2.13p | 2.18p | 1234751 |
10/09/2020 | 2.10p | 2.20p | 2.10p | 2.15p | 2682973 |
09/09/2020 | 2.03p | 2.10p | 1.91p | 2.10p | 4802428 |
08/09/2020 | 2.08p | 2.10p | 1.95p | 2.03p | 4367873 |
07/09/2020 | 2.08p | 2.10p | 2.01p | 2.08p | 1491562 |
04/09/2020 | 2.08p | 2.10p | 2.05p | 2.08p | 3412351 |
03/09/2020 | 2.03p | 2.15p | 2.03p | 2.08p | 1208520 |
02/09/2020 | 2.05p | 2.10p | 2.00p | 2.03p | 1183190 |
01/09/2020 | 2.10p | 2.22p | 2.01p | 2.05p | 4889398 |
31/08/2020 | 2.18p | 2.18p | 2.01p | 2.10p | 1860042 |
28/08/2020 | 2.18p | 2.18p | 2.01p | 2.10p | 1860042 |
27/08/2020 | 2.15p | 2.18p | 2.11p | 2.18p | 991279 |
26/08/2020 | 2.10p | 2.19p | 2.10p | 2.15p | 1145589 |
25/08/2020 | 2.30p | 2.39p | 2.10p | 2.10p | 2482148 |
24/08/2020 | 2.45p | 2.50p | 2.21p | 2.30p | 3114776 |
21/08/2020 | 2.55p | 2.58p | 2.41p | 2.45p | 1617674 |
20/08/2020 | 2.25p | 2.89p | 2.20p | 2.55p | 15542874 |
19/08/2020 | 2.35p | 2.35p | 2.20p | 2.25p | 1872086 |
18/08/2020 | 2.30p | 2.40p | 2.23p | 2.35p | 2166801 |
17/08/2020 | 2.25p | 2.35p | 2.25p | 2.30p | 1820628 |
14/08/2020 | 2.40p | 2.42p | 2.21p | 2.25p | 3347514 |
13/08/2020 | 2.05p | 2.44p | 2.05p | 2.40p | 3957454 |
12/08/2020 | 2.15p | 2.17p | 2.03p | 2.05p | 4623354 |
11/08/2020 | 2.30p | 2.34p | 2.05p | 2.15p | 3499057 |
10/08/2020 | 2.30p | 2.37p | 2.21p | 2.30p | 814959 |
07/08/2020 | 2.15p | 2.39p | 2.13p | 2.30p | 1348081 |
06/08/2020 | 2.20p | 2.20p | 2.05p | 2.15p | 4767945 |
05/08/2020 | 2.20p | 2.24p | 2.12p | 2.20p | 1832968 |
04/08/2020 | 2.35p | 2.37p | 2.15p | 2.20p | 2649014 |
03/08/2020 | 2.55p | 2.74p | 2.31p | 2.35p | 4028769 |
31/07/2020 | 2.60p | 2.68p | 2.41p | 2.55p | 2195391 |
30/07/2020 | 2.75p | 3.09p | 2.53p | 2.60p | 7622400 |
29/07/2020 | 2.60p | 2.69p | 2.50p | 2.65p | 1425840 |
28/07/2020 | 2.30p | 2.69p | 2.20p | 2.60p | 5596478 |
27/07/2020 | 2.40p | 2.49p | 2.25p | 2.35p | 1254686 |
24/07/2020 | 2.65p | 2.67p | 2.32p | 2.40p | 1807021 |
23/07/2020 | 2.50p | 2.75p | 2.21p | 2.65p | 5457186 |
22/07/2020 | 2.10p | 2.69p | 2.10p | 2.50p | 16431904 |
21/07/2020 | 1.60p | 2.19p | 1.50p | 2.10p | 13326778 |
20/07/2020 | 1.48p | 1.69p | 1.40p | 1.60p | 4189480 |
17/07/2020 | 1.45p | 1.64p | 1.27p | 1.48p | 7446125 |
16/07/2020 | 1.50p | 1.50p | 1.37p | 1.45p | 3061078 |
15/07/2020 | 1.93p | 1.94p | 1.50p | 1.50p | 5840450 |
14/07/2020 | 1.83p | 1.90p | 1.72p | 1.88p | 5058264 |
13/07/2020 | 2.18p | 2.18p | 1.69p | 1.83p | 13406848 |
10/07/2020 | 2.40p | 2.50p | 2.13p | 2.18p | 2035888 |
09/07/2020 | 2.20p | 2.40p | 2.10p | 2.40p | 3094855 |
08/07/2020 | 2.45p | 2.50p | 2.10p | 2.15p | 4019833 |
07/07/2020 | 2.43p | 2.50p | 2.36p | 2.45p | 2215146 |
06/07/2020 | 2.90p | 3.00p | 2.11p | 2.43p | 12483815 |
03/07/2020 | 2.75p | 2.85p | 2.56p | 2.65p | 5066869 |
02/07/2020 | 2.45p | 2.84p | 2.40p | 2.75p | 8877248 |
01/07/2020 | 2.25p | 2.50p | 2.23p | 2.45p | 3681124 |
29/06/2020 | 2.65p | 2.65p | 2.17p | 2.28p | 10758161 |
26/06/2020 | 2.75p | 2.76p | 2.55p | 2.65p | 2673443 |
25/06/2020 | 2.90p | 2.90p | 2.62p | 2.75p | 4344302 |
24/06/2020 | 3.00p | 3.02p | 2.78p | 2.90p | 1542318 |
23/06/2020 | 3.10p | 3.20p | 2.86p | 3.00p | 5306380 |
22/06/2020 | 2.50p | 3.20p | 2.44p | 3.10p | 9741515 |
19/06/2020 | 2.35p | 2.57p | 2.35p | 2.50p | 3547068 |
18/06/2020 | 2.45p | 2.49p | 2.26p | 2.35p | 2801583 |
17/06/2020 | 2.50p | 2.50p | 2.40p | 2.45p | 1005769 |
16/06/2020 | 2.08p | 2.58p | 2.05p | 2.50p | 10890422 |
15/06/2020 | 2.00p | 2.15p | 1.90p | 2.08p | 4157931 |
11/06/2020 | 2.05p | 2.10p | 1.82p | 1.95p | 4838522 |
10/06/2020 | 2.30p | 2.35p | 2.00p | 2.15p | 3212414 |
09/06/2020 | 2.35p | 2.35p | 2.17p | 2.30p | 1658096 |
08/06/2020 | 2.35p | 2.39p | 2.30p | 2.35p | 1488653 |
05/06/2020 | 2.50p | 2.53p | 2.34p | 2.35p | 3419038 |
04/06/2020 | 2.40p | 2.57p | 2.30p | 2.50p | 8441491 |
03/06/2020 | 2.10p | 2.77p | 2.01p | 2.47p | 17492336 |
02/06/2020 | 2.35p | 2.47p | 2.00p | 2.10p | 9750044 |
01/06/2020 | 2.05p | 2.49p | 2.05p | 2.35p | 7790822 |
29/05/2020 | 1.90p | 2.16p | 1.60p | 2.05p | 4743142 |
28/05/2020 | 1.50p | 1.97p | 1.46p | 1.90p | 13264325 |
27/05/2020 | 1.25p | 1.53p | 1.25p | 1.50p | 4327445 |
26/05/2020 | 1.38p | 1.38p | 1.22p | 1.25p | 977316 |
22/05/2020 | 1.38p | 1.38p | 1.30p | 1.38p | 303948 |
21/05/2020 | 1.38p | 1.38p | 1.37p | 1.38p | 39504 |
20/05/2020 | 1.38p | 1.38p | 1.30p | 1.38p | 465428 |
19/05/2020 | 1.38p | 1.39p | 1.30p | 1.38p | 787204 |
*Close Price adjusted for both dividends and splits