Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2020 | 1.43p | 1.45p | 1.30p | 1.38p | 3284589 |
15/05/2020 | 1.38p | 1.47p | 1.38p | 1.43p | 1770756 |
14/05/2020 | 1.43p | 1.45p | 1.33p | 1.38p | 2258867 |
13/05/2020 | 1.43p | 1.45p | 1.32p | 1.43p | 1104695 |
12/05/2020 | 1.45p | 1.45p | 1.40p | 1.43p | 155712 |
11/05/2020 | 1.65p | 1.70p | 1.23p | 1.45p | 8134363 |
07/05/2020 | 1.65p | 1.70p | 1.62p | 1.65p | 1178359 |
06/05/2020 | 1.55p | 1.70p | 1.51p | 1.65p | 3196648 |
05/05/2020 | 1.70p | 1.70p | 1.43p | 1.55p | 2355824 |
01/05/2020 | 1.40p | 1.70p | 1.36p | 1.65p | 6538631 |
30/04/2020 | 1.35p | 1.45p | 1.28p | 1.40p | 2787761 |
29/04/2020 | 1.28p | 1.39p | 1.18p | 1.35p | 2223044 |
28/04/2020 | 1.25p | 1.35p | 1.13p | 1.35p | 4664835 |
27/04/2020 | 1.10p | 1.34p | 1.10p | 1.30p | 3280982 |
24/04/2020 | 1.30p | 1.31p | 1.09p | 1.15p | 4089097 |
23/04/2020 | 1.35p | 1.35p | 1.16p | 1.30p | 3061065 |
22/04/2020 | 1.40p | 1.40p | 1.31p | 1.35p | 2310433 |
21/04/2020 | 1.45p | 1.50p | 1.22p | 1.40p | 3080086 |
20/04/2020 | 1.75p | 1.80p | 1.40p | 1.45p | 5804971 |
17/04/2020 | 1.75p | 1.95p | 1.63p | 1.75p | 2153317 |
16/04/2020 | 1.75p | 1.97p | 1.63p | 1.75p | 4467152 |
15/04/2020 | 1.95p | 2.00p | 1.51p | 1.75p | 5818494 |
14/04/2020 | 1.40p | 1.98p | 1.40p | 1.90p | 11527290 |
09/04/2020 | 1.10p | 1.57p | 1.10p | 1.40p | 18278812 |
08/04/2020 | 1.20p | 1.27p | 1.00p | 1.10p | 8508937 |
07/04/2020 | 0.90p | 1.30p | 0.82p | 1.20p | 18405514 |
06/04/2020 | 0.85p | 1.00p | 0.75p | 0.90p | 5083650 |
03/04/2020 | 0.88p | 0.95p | 0.68p | 0.85p | 8006935 |
02/04/2020 | 0.80p | 0.92p | 0.79p | 0.88p | 4572879 |
01/04/2020 | 0.93p | 0.99p | 0.76p | 0.80p | 9027472 |
31/03/2020 | 0.90p | 1.10p | 0.90p | 0.95p | 18178428 |
30/03/2020 | 1.03p | 1.03p | 0.76p | 0.90p | 3711494 |
27/03/2020 | 0.80p | 1.10p | 0.73p | 0.95p | 7349244 |
26/03/2020 | 0.75p | 0.86p | 0.68p | 0.80p | 2574048 |
25/03/2020 | 0.75p | 0.93p | 0.71p | 0.85p | 4250419 |
24/03/2020 | 0.73p | 1.00p | 0.63p | 0.75p | 6565965 |
23/03/2020 | 0.90p | 0.90p | 0.60p | 0.73p | 6179082 |
20/03/2020 | 0.90p | 1.29p | 0.81p | 0.90p | 5485035 |
19/03/2020 | 0.85p | 1.14p | 0.71p | 0.90p | 2684397 |
18/03/2020 | 0.85p | 0.94p | 0.71p | 0.85p | 1371429 |
17/03/2020 | 0.90p | 0.98p | 0.60p | 0.85p | 6612430 |
16/03/2020 | 1.50p | 1.50p | 0.84p | 0.90p | 7483838 |
13/03/2020 | 1.50p | 1.80p | 1.43p | 1.50p | 3684848 |
12/03/2020 | 2.00p | 2.18p | 1.31p | 1.50p | 8481300 |
11/03/2020 | 2.60p | 2.64p | 2.03p | 2.15p | 5442018 |
10/03/2020 | 2.60p | 2.69p | 2.51p | 2.60p | 537272 |
09/03/2020 | 2.65p | 2.70p | 2.51p | 2.60p | 1269744 |
06/03/2020 | 2.90p | 3.00p | 2.70p | 2.90p | 1057137 |
05/03/2020 | 2.90p | 2.90p | 2.68p | 2.85p | 1690844 |
04/03/2020 | 3.15p | 3.37p | 2.70p | 2.90p | 5023136 |
03/03/2020 | 2.80p | 3.58p | 2.71p | 3.15p | 5755807 |
02/03/2020 | 2.90p | 3.40p | 2.67p | 2.75p | 6114503 |
28/02/2020 | 3.05p | 3.05p | 2.42p | 2.85p | 8619112 |
27/02/2020 | 3.10p | 3.60p | 3.05p | 3.15p | 7922261 |
26/02/2020 | 3.40p | 3.50p | 2.81p | 3.10p | 6685378 |
25/02/2020 | 4.00p | 4.20p | 3.30p | 3.40p | 5220066 |
24/02/2020 | 4.45p | 4.50p | 3.83p | 4.00p | 6102565 |
21/02/2020 | 4.50p | 4.75p | 4.33p | 4.45p | 2025818 |
20/02/2020 | 4.60p | 4.94p | 4.41p | 4.50p | 6008149 |
19/02/2020 | 4.20p | 5.07p | 4.20p | 4.60p | 12500488 |
18/02/2020 | 3.88p | 4.23p | 3.60p | 4.20p | 12694128 |
17/02/2020 | 3.15p | 3.90p | 3.15p | 3.80p | 9949408 |
14/02/2020 | 2.90p | 3.20p | 2.88p | 3.15p | 2382271 |
13/02/2020 | 2.80p | 3.05p | 2.80p | 2.95p | 1858216 |
12/02/2020 | 2.80p | 2.89p | 2.78p | 2.80p | 661156 |
11/02/2020 | 2.80p | 2.83p | 2.72p | 2.80p | 1108774 |
10/02/2020 | 3.05p | 3.05p | 2.70p | 2.80p | 3413464 |
07/02/2020 | 3.15p | 3.22p | 2.90p | 3.05p | 2175829 |
06/02/2020 | 3.15p | 3.25p | 3.08p | 3.15p | 323750 |
05/02/2020 | 3.10p | 3.30p | 2.94p | 3.15p | 3057804 |
04/02/2020 | 3.05p | 3.22p | 3.02p | 3.15p | 1599438 |
03/02/2020 | 3.15p | 3.30p | 2.94p | 3.05p | 6319202 |
31/01/2020 | 2.90p | 3.04p | 2.74p | 2.90p | 4408765 |
30/01/2020 | 2.65p | 3.04p | 2.60p | 2.90p | 5538488 |
29/01/2020 | 2.65p | 2.66p | 2.42p | 2.65p | 4557324 |
28/01/2020 | 2.65p | 2.68p | 2.60p | 2.65p | 3360221 |
27/01/2020 | 2.95p | 3.00p | 2.55p | 2.70p | 4872424 |
24/01/2020 | 3.00p | 3.09p | 2.90p | 2.95p | 3538103 |
23/01/2020 | 2.80p | 3.09p | 2.80p | 3.00p | 6551546 |
22/01/2020 | 3.20p | 3.28p | 2.70p | 2.75p | 8457943 |
21/01/2020 | 3.00p | 3.27p | 2.88p | 3.20p | 5328382 |
20/01/2020 | 3.10p | 3.37p | 2.86p | 3.00p | 15722064 |
17/01/2020 | 2.65p | 3.20p | 2.62p | 3.10p | 11430048 |
16/01/2020 | 2.45p | 2.90p | 2.44p | 2.65p | 11181221 |
15/01/2020 | 2.50p | 2.51p | 2.35p | 2.45p | 3763437 |
14/01/2020 | 2.45p | 2.58p | 2.42p | 2.50p | 2215036 |
13/01/2020 | 2.38p | 2.50p | 2.26p | 2.45p | 3401440 |
10/01/2020 | 2.55p | 2.70p | 2.31p | 2.38p | 4319392 |
09/01/2020 | 2.08p | 2.64p | 2.08p | 2.48p | 20506564 |
08/01/2020 | 2.00p | 2.09p | 1.81p | 2.08p | 7477612 |
07/01/2020 | 1.55p | 2.09p | 1.50p | 2.00p | 16175541 |
06/01/2020 | 1.45p | 1.57p | 1.41p | 1.55p | 1345685 |
03/01/2020 | 1.20p | 1.60p | 1.20p | 1.45p | 4967102 |
02/01/2020 | 1.23p | 1.23p | 1.15p | 1.20p | 419915 |
31/12/2019 | 1.30p | 1.30p | 1.15p | 1.23p | 1846857 |
30/12/2019 | 1.50p | 1.50p | 1.13p | 1.30p | 5413015 |
27/12/2019 | 1.20p | 1.58p | 1.14p | 1.50p | 3340513 |
24/12/2019 | 1.25p | 1.25p | 1.14p | 1.20p | 108607 |
23/12/2019 | 1.25p | 1.27p | 1.20p | 1.25p | 1442393 |
20/12/2019 | 1.18p | 1.29p | 1.18p | 1.25p | 7570733 |
19/12/2019 | 1.15p | 1.20p | 1.10p | 1.18p | 1449173 |
18/12/2019 | 1.28p | 1.30p | 1.13p | 1.15p | 3694608 |
17/12/2019 | 1.23p | 1.29p | 1.16p | 1.28p | 1388773 |
16/12/2019 | 1.33p | 1.33p | 1.20p | 1.23p | 749796 |
13/12/2019 | 1.38p | 1.40p | 1.30p | 1.33p | 378669 |
12/12/2019 | 1.33p | 1.45p | 1.17p | 1.38p | 4208420 |
11/12/2019 | 1.55p | 1.55p | 1.20p | 1.33p | 11843469 |
10/12/2019 | 1.55p | 1.55p | 1.50p | 1.55p | 1779690 |
09/12/2019 | 1.60p | 1.60p | 1.53p | 1.55p | 659059 |
06/12/2019 | 1.65p | 1.69p | 1.50p | 1.60p | 299915 |
05/12/2019 | 1.60p | 1.70p | 1.55p | 1.65p | 2034812 |
04/12/2019 | 1.65p | 1.69p | 1.54p | 1.60p | 1302593 |
03/12/2019 | 1.70p | 1.70p | 1.44p | 1.65p | 3128577 |
02/12/2019 | 1.70p | 1.70p | 1.63p | 1.70p | 751299 |
29/11/2019 | 1.70p | 1.75p | 1.65p | 1.70p | 409025 |
28/11/2019 | 1.75p | 1.90p | 1.55p | 1.70p | 8016053 |
27/11/2019 | 1.75p | 1.78p | 1.64p | 1.75p | 268869 |
26/11/2019 | 1.75p | 1.79p | 1.63p | 1.75p | 1925352 |
25/11/2019 | 1.75p | 1.90p | 1.71p | 1.75p | 3128922 |
22/11/2019 | 1.75p | 1.83p | 1.65p | 1.75p | 3057263 |
21/11/2019 | 1.80p | 1.82p | 1.62p | 1.75p | 2486404 |
20/11/2019 | 1.60p | 1.80p | 1.60p | 1.80p | 2890912 |
19/11/2019 | 1.60p | 1.64p | 1.53p | 1.60p | 423940 |
18/11/2019 | 1.70p | 1.70p | 1.53p | 1.60p | 1896281 |
15/11/2019 | 1.85p | 1.89p | 1.48p | 1.70p | 9871562 |
14/11/2019 | 1.90p | 1.94p | 1.82p | 1.85p | 2071912 |
13/11/2019 | 2.05p | 2.05p | 1.87p | 1.90p | 2223128 |
12/11/2019 | 2.55p | 2.67p | 1.92p | 2.05p | 12260931 |
11/11/2019 | 2.10p | 2.29p | 2.03p | 2.20p | 3831274 |
08/11/2019 | 1.95p | 2.16p | 1.81p | 2.10p | 3957923 |
07/11/2019 | 1.95p | 2.09p | 1.92p | 1.95p | 1500985 |
06/11/2019 | 1.80p | 1.95p | 1.76p | 1.95p | 2931976 |
05/11/2019 | 1.60p | 1.94p | 1.60p | 1.80p | 4213217 |
04/11/2019 | 1.80p | 1.80p | 1.53p | 1.60p | 3714794 |
01/11/2019 | 1.85p | 1.90p | 1.75p | 1.80p | 883272 |
31/10/2019 | 1.80p | 1.97p | 1.75p | 1.85p | 2627470 |
30/10/2019 | 1.90p | 1.90p | 1.67p | 1.80p | 3754496 |
29/10/2019 | 1.95p | 2.00p | 1.66p | 1.90p | 6696630 |
28/10/2019 | 2.15p | 2.15p | 1.92p | 1.95p | 1747616 |
25/10/2019 | 2.10p | 2.15p | 1.94p | 2.15p | 3848165 |
24/10/2019 | 2.25p | 2.25p | 2.00p | 2.10p | 3939411 |
23/10/2019 | 1.90p | 2.37p | 1.87p | 2.25p | 11434671 |
22/10/2019 | 2.20p | 2.27p | 1.80p | 1.95p | 11182670 |
21/10/2019 | 2.35p | 2.48p | 2.05p | 2.20p | 10763064 |
18/10/2019 | 2.35p | 2.48p | 2.02p | 2.35p | 20777028 |
17/10/2019 | 2.95p | 2.97p | 2.30p | 2.35p | 14363617 |
16/10/2019 | 3.05p | 3.05p | 2.80p | 2.95p | 2089639 |
15/10/2019 | 3.15p | 3.15p | 2.93p | 3.05p | 1300046 |
14/10/2019 | 2.98p | 3.28p | 2.98p | 3.15p | 3024573 |
11/10/2019 | 2.85p | 3.07p | 2.66p | 2.98p | 4631149 |
10/10/2019 | 2.73p | 2.85p | 2.54p | 2.85p | 4930717 |
09/10/2019 | 3.00p | 3.04p | 2.53p | 2.73p | 12856063 |
08/10/2019 | 3.25p | 3.38p | 2.74p | 3.00p | 6492668 |
07/10/2019 | 3.25p | 3.40p | 3.18p | 3.25p | 3756881 |
04/10/2019 | 3.25p | 3.38p | 3.23p | 3.25p | 617539 |
03/10/2019 | 3.60p | 3.68p | 3.22p | 3.25p | 1593543 |
02/10/2019 | 3.45p | 3.60p | 3.36p | 3.40p | 5400514 |
01/10/2019 | 3.25p | 3.59p | 3.25p | 3.45p | 3454175 |
30/09/2019 | 3.35p | 3.39p | 3.15p | 3.25p | 4161310 |
27/09/2019 | 3.35p | 3.44p | 3.27p | 3.35p | 2516413 |
26/09/2019 | 3.50p | 3.60p | 3.23p | 3.35p | 2300716 |
25/09/2019 | 3.40p | 3.69p | 3.35p | 3.50p | 5519868 |
24/09/2019 | 3.40p | 3.80p | 3.31p | 3.40p | 5039544 |
23/09/2019 | 3.85p | 3.85p | 3.38p | 3.40p | 4063752 |
20/09/2019 | 3.85p | 4.04p | 3.83p | 3.85p | 1612572 |
19/09/2019 | 4.15p | 4.24p | 3.76p | 3.85p | 4222937 |
18/09/2019 | 4.35p | 4.36p | 4.00p | 4.15p | 3691156 |
17/09/2019 | 4.50p | 4.57p | 3.82p | 4.35p | 9703041 |
16/09/2019 | 4.28p | 4.64p | 4.10p | 4.50p | 6576719 |
13/09/2019 | 3.55p | 4.35p | 3.41p | 4.20p | 7556130 |
12/09/2019 | 3.15p | 3.98p | 3.06p | 3.55p | 5864455 |
11/09/2019 | 3.15p | 3.26p | 3.00p | 3.15p | 2378281 |
10/09/2019 | 3.15p | 3.25p | 3.00p | 3.15p | 2634228 |
09/09/2019 | 3.50p | 3.50p | 3.02p | 3.15p | 2973040 |
06/09/2019 | 3.40p | 3.50p | 3.30p | 3.50p | 786653 |
05/09/2019 | 3.50p | 3.50p | 3.33p | 3.35p | 509299 |
04/09/2019 | 3.45p | 3.55p | 3.31p | 3.50p | 657866 |
03/09/2019 | 3.80p | 3.80p | 3.36p | 3.45p | 1829024 |
02/09/2019 | 3.50p | 3.95p | 3.50p | 3.80p | 4221546 |
30/08/2019 | 3.15p | 3.70p | 3.15p | 3.50p | 4767116 |
29/08/2019 | 3.00p | 3.15p | 3.00p | 3.15p | 670128 |
28/08/2019 | 3.00p | 3.10p | 2.89p | 3.00p | 1389884 |
27/08/2019 | 3.20p | 3.20p | 2.93p | 3.02p | 1533028 |
23/08/2019 | 3.25p | 3.25p | 3.10p | 3.15p | 637542 |
22/08/2019 | 3.05p | 3.33p | 3.01p | 3.25p | 1503814 |
21/08/2019 | 3.00p | 3.10p | 2.94p | 3.05p | 750844 |
20/08/2019 | 3.25p | 3.25p | 3.00p | 3.05p | 2784395 |
19/08/2019 | 3.05p | 3.38p | 2.98p | 3.25p | 2983251 |
16/08/2019 | 3.05p | 3.15p | 2.92p | 3.05p | 964196 |
15/08/2019 | 3.10p | 3.20p | 2.98p | 3.05p | 746200 |
14/08/2019 | 3.25p | 3.78p | 3.01p | 3.15p | 8120366 |
13/08/2019 | 2.80p | 3.50p | 2.69p | 3.25p | 12090994 |
12/08/2019 | 3.10p | 3.13p | 2.68p | 2.80p | 4066138 |
09/08/2019 | 3.25p | 3.25p | 3.08p | 3.10p | 1867601 |
08/08/2019 | 3.20p | 3.35p | 3.15p | 3.25p | 2300068 |
07/08/2019 | 3.35p | 3.54p | 3.15p | 3.20p | 3988987 |
06/08/2019 | 3.25p | 3.35p | 3.10p | 3.35p | 1748007 |
05/08/2019 | 3.45p | 3.45p | 3.11p | 3.25p | 4827615 |
02/08/2019 | 3.80p | 3.80p | 3.40p | 3.45p | 9376032 |
01/08/2019 | 3.80p | 4.20p | 3.33p | 3.85p | 16012927 |
*Close Price adjusted for both dividends and splits