Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 2.60p | 2.64p | 2.50p | 2.60p | 70985 |
03/06/2020 | 2.55p | 2.65p | 2.50p | 2.60p | 205458 |
02/06/2020 | 2.45p | 2.65p | 2.30p | 2.55p | 252391 |
01/06/2020 | 2.35p | 2.65p | 2.30p | 2.45p | 842096 |
29/05/2020 | 2.30p | 2.35p | 2.30p | 2.35p | 1000000 |
28/05/2020 | 2.30p | 2.33p | 2.30p | 2.30p | 3183 |
27/05/2020 | 2.30p | 2.38p | 2.20p | 2.30p | 780000 |
26/05/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
25/05/2020 | 2.30p | 2.33p | 2.30p | 2.30p | 2150 |
22/05/2020 | 2.30p | 2.33p | 2.30p | 2.30p | 2150 |
21/05/2020 | 2.30p | 2.33p | 2.20p | 2.30p | 29505 |
20/05/2020 | 2.20p | 2.31p | 2.20p | 2.30p | 138196 |
19/05/2020 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
18/05/2020 | 2.20p | 2.29p | 2.00p | 2.20p | 3608 |
15/05/2020 | 2.20p | 2.20p | 2.00p | 2.20p | 4499 |
14/05/2020 | 2.20p | 2.24p | 2.00p | 2.20p | 37812 |
13/05/2020 | 2.20p | 2.20p | 2.00p | 2.20p | 2500 |
12/05/2020 | 2.20p | 2.20p | 2.10p | 2.20p | 100000 |
11/05/2020 | 2.20p | 2.25p | 1.93p | 2.20p | 893384 |
08/05/2020 | 2.20p | 2.20p | 2.01p | 2.20p | 28837 |
07/05/2020 | 2.20p | 2.20p | 2.01p | 2.20p | 28837 |
06/05/2020 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
05/05/2020 | 2.20p | 2.25p | 2.05p | 2.20p | 50000 |
04/05/2020 | 2.20p | 2.25p | 2.05p | 2.20p | 24777 |
01/05/2020 | 2.20p | 2.20p | 2.00p | 2.20p | 160000 |
30/04/2020 | 2.05p | 2.20p | 1.95p | 2.20p | 115017 |
29/04/2020 | 1.95p | 2.00p | 1.95p | 1.95p | 97419 |
28/04/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
27/04/2020 | 1.90p | 2.00p | 1.85p | 1.90p | 12920 |
24/04/2020 | 1.85p | 2.00p | 1.74p | 1.85p | 180056 |
23/04/2020 | 1.90p | 2.00p | 1.85p | 1.85p | 125698 |
22/04/2020 | 1.90p | 2.00p | 1.90p | 1.90p | 318589 |
21/04/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
20/04/2020 | 2.25p | 2.25p | 1.82p | 1.90p | 618693 |
17/04/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 1023 |
16/04/2020 | 2.30p | 2.30p | 2.00p | 2.25p | 184395 |
15/04/2020 | 2.30p | 2.30p | 2.20p | 2.30p | 36148 |
14/04/2020 | 2.30p | 2.36p | 2.30p | 2.30p | 40298 |
13/04/2020 | 2.35p | 2.40p | 2.10p | 2.25p | 286728 |
10/04/2020 | 2.35p | 2.40p | 2.10p | 2.25p | 286728 |
09/04/2020 | 2.35p | 2.40p | 2.10p | 2.25p | 286728 |
08/04/2020 | 2.50p | 2.50p | 2.20p | 2.40p | 89283 |
07/04/2020 | 2.50p | 2.50p | 2.45p | 2.50p | 11757 |
06/04/2020 | 2.35p | 2.50p | 2.23p | 2.50p | 78320 |
03/04/2020 | 2.35p | 2.35p | 2.23p | 2.35p | 64584 |
02/04/2020 | 2.35p | 2.44p | 2.23p | 2.35p | 87800 |
01/04/2020 | 2.50p | 2.50p | 2.20p | 2.35p | 203428 |
31/03/2020 | 2.38p | 2.60p | 2.30p | 2.50p | 271790 |
30/03/2020 | 2.10p | 2.50p | 2.10p | 2.38p | 374364 |
27/03/2020 | 1.85p | 2.10p | 1.85p | 2.10p | 478462 |
26/03/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
25/03/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
24/03/2020 | 1.85p | 1.85p | 1.70p | 1.85p | 10095 |
23/03/2020 | 1.90p | 1.90p | 1.70p | 1.85p | 125231 |
20/03/2020 | 1.80p | 1.90p | 1.70p | 1.90p | 310263 |
19/03/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
18/03/2020 | 1.80p | 1.80p | 1.70p | 1.80p | 24000 |
17/03/2020 | 2.15p | 2.15p | 1.80p | 1.80p | 129800 |
16/03/2020 | 2.35p | 2.35p | 2.00p | 2.15p | 96759 |
13/03/2020 | 2.30p | 2.40p | 2.20p | 2.35p | 130587 |
12/03/2020 | 2.20p | 2.25p | 2.10p | 2.20p | 275934 |
11/03/2020 | 2.20p | 2.28p | 2.20p | 2.20p | 63494 |
10/03/2020 | 2.40p | 2.40p | 2.20p | 2.20p | 240200 |
09/03/2020 | 2.40p | 2.40p | 2.35p | 2.40p | 13787 |
06/03/2020 | 2.40p | 2.40p | 2.30p | 2.40p | 47057 |
05/03/2020 | 2.45p | 2.45p | 2.30p | 2.40p | 102667 |
04/03/2020 | 2.45p | 2.45p | 2.40p | 2.45p | 50000 |
03/03/2020 | 2.60p | 2.60p | 2.45p | 2.45p | 387023 |
02/03/2020 | 2.60p | 2.70p | 2.53p | 2.60p | 279685 |
28/02/2020 | 2.65p | 2.65p | 2.40p | 2.60p | 93592 |
27/02/2020 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
26/02/2020 | 2.85p | 2.85p | 2.63p | 2.65p | 208560 |
25/02/2020 | 2.85p | 2.88p | 2.63p | 2.85p | 67043 |
24/02/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
21/02/2020 | 2.85p | 2.90p | 2.85p | 2.85p | 24684 |
20/02/2020 | 2.85p | 2.93p | 2.70p | 2.85p | 127501 |
19/02/2020 | 2.85p | 2.90p | 2.70p | 2.85p | 64381 |
18/02/2020 | 2.85p | 2.85p | 2.70p | 2.85p | 2133 |
17/02/2020 | 2.85p | 2.90p | 2.71p | 2.85p | 87493 |
14/02/2020 | 2.85p | 2.92p | 2.70p | 2.85p | 817541 |
13/02/2020 | 2.85p | 2.92p | 2.85p | 2.85p | 788 |
12/02/2020 | 2.90p | 2.96p | 2.72p | 2.85p | 423584 |
11/02/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
10/02/2020 | 2.90p | 2.97p | 2.90p | 2.90p | 87612 |
07/02/2020 | 2.85p | 2.97p | 2.81p | 2.90p | 503095 |
06/02/2020 | 2.85p | 2.87p | 2.85p | 2.85p | 54496 |
05/02/2020 | 2.95p | 2.95p | 2.83p | 2.85p | 87153 |
04/02/2020 | 2.95p | 2.95p | 2.83p | 2.95p | 242652 |
03/02/2020 | 2.95p | 2.97p | 2.90p | 2.95p | 586840 |
31/01/2020 | 2.95p | 2.97p | 2.95p | 2.95p | 9952 |
30/01/2020 | 2.95p | 2.99p | 2.93p | 2.95p | 255131 |
29/01/2020 | 2.90p | 3.00p | 2.90p | 2.95p | 739629 |
28/01/2020 | 2.95p | 2.95p | 2.86p | 2.90p | 355248 |
27/01/2020 | 3.00p | 3.00p | 2.90p | 2.95p | 182162 |
24/01/2020 | 3.05p | 3.05p | 2.93p | 3.00p | 284199 |
23/01/2020 | 3.25p | 3.25p | 3.00p | 3.05p | 1095039 |
22/01/2020 | 3.35p | 3.37p | 3.11p | 3.25p | 125953 |
21/01/2020 | 3.40p | 3.44p | 3.22p | 3.35p | 295312 |
20/01/2020 | 3.40p | 3.44p | 3.40p | 3.40p | 78805 |
17/01/2020 | 3.40p | 3.40p | 3.30p | 3.40p | 548811 |
16/01/2020 | 3.40p | 3.45p | 3.30p | 3.40p | 499571 |
15/01/2020 | 3.70p | 3.75p | 3.34p | 3.40p | 800653 |
14/01/2020 | 3.70p | 3.78p | 3.60p | 3.70p | 26095 |
13/01/2020 | 4.05p | 4.17p | 3.60p | 3.70p | 1600323 |
10/01/2020 | 3.85p | 3.90p | 3.58p | 3.65p | 1538974 |
09/01/2020 | 3.65p | 3.95p | 3.65p | 3.85p | 612732 |
08/01/2020 | 3.45p | 3.65p | 3.45p | 3.65p | 293699 |
07/01/2020 | 3.70p | 3.83p | 3.42p | 3.50p | 564212 |
06/01/2020 | 3.75p | 3.75p | 3.61p | 3.70p | 40000 |
03/01/2020 | 3.75p | 3.79p | 3.60p | 3.75p | 366995 |
02/01/2020 | 3.65p | 3.85p | 3.55p | 3.75p | 834554 |
01/01/2020 | 3.75p | 3.85p | 3.46p | 3.65p | 628588 |
31/12/2019 | 3.75p | 3.85p | 3.46p | 3.65p | 628588 |
30/12/2019 | 3.55p | 3.75p | 3.40p | 3.75p | 2175595 |
27/12/2019 | 3.45p | 3.85p | 3.45p | 3.60p | 546637 |
26/12/2019 | 3.45p | 3.55p | 3.43p | 3.45p | 395048 |
25/12/2019 | 3.45p | 3.55p | 3.43p | 3.45p | 395048 |
24/12/2019 | 3.45p | 3.55p | 3.43p | 3.45p | 1028381 |
23/12/2019 | 2.95p | 3.80p | 2.90p | 3.45p | 2404803 |
20/12/2019 | 2.75p | 3.00p | 2.61p | 2.95p | 1064672 |
19/12/2019 | 2.80p | 2.84p | 2.70p | 2.75p | 305714 |
18/12/2019 | 2.50p | 2.90p | 2.50p | 2.80p | 1367173 |
17/12/2019 | 2.50p | 2.55p | 2.50p | 2.50p | 54901 |
16/12/2019 | 2.60p | 2.64p | 2.43p | 2.50p | 140828 |
13/12/2019 | 2.60p | 2.68p | 2.53p | 2.60p | 258357 |
12/12/2019 | 2.60p | 2.67p | 2.50p | 2.60p | 96960 |
11/12/2019 | 2.60p | 2.68p | 2.50p | 2.60p | 214966 |
10/12/2019 | 2.70p | 2.70p | 2.41p | 2.60p | 817422 |
09/12/2019 | 2.75p | 2.75p | 2.60p | 2.70p | 54227 |
06/12/2019 | 2.75p | 2.75p | 2.60p | 2.75p | 742552 |
05/12/2019 | 2.70p | 2.79p | 2.50p | 2.75p | 389945 |
04/12/2019 | 2.55p | 2.77p | 2.40p | 2.70p | 1536067 |
03/12/2019 | 2.60p | 2.70p | 2.40p | 2.55p | 510833 |
02/12/2019 | 2.60p | 2.80p | 2.50p | 2.80p | 1752319 |
29/11/2019 | 2.40p | 2.50p | 2.30p | 2.45p | 790220 |
28/11/2019 | 2.40p | 2.40p | 2.30p | 2.35p | 684000 |
27/11/2019 | 2.40p | 2.44p | 2.30p | 2.40p | 262892 |
26/11/2019 | 2.40p | 2.44p | 2.30p | 2.40p | 420896 |
25/11/2019 | 2.40p | 2.47p | 2.30p | 2.40p | 406126 |
22/11/2019 | 2.05p | 2.69p | 2.05p | 2.40p | 2088827 |
21/11/2019 | 2.00p | 2.10p | 2.00p | 2.05p | 745672 |
20/11/2019 | 1.95p | 2.00p | 1.95p | 2.00p | 29500 |
19/11/2019 | 1.95p | 2.00p | 1.90p | 1.95p | 13156 |
18/11/2019 | 1.95p | 2.00p | 1.90p | 1.95p | 580677 |
15/11/2019 | 2.00p | 2.00p | 1.90p | 1.95p | 237175 |
14/11/2019 | 2.10p | 2.10p | 1.90p | 2.00p | 922782 |
13/11/2019 | 2.10p | 2.29p | 1.95p | 2.10p | 48885 |
12/11/2019 | 1.95p | 2.29p | 1.95p | 2.10p | 668502 |
11/11/2019 | 1.95p | 2.08p | 1.90p | 1.95p | 436841 |
08/11/2019 | 1.95p | 2.08p | 1.89p | 1.95p | 517718 |
07/11/2019 | 2.15p | 2.25p | 1.96p | 2.00p | 550700 |
06/11/2019 | 1.90p | 2.19p | 1.87p | 2.15p | 677517 |
05/11/2019 | 1.90p | 1.98p | 1.80p | 1.90p | 572240 |
04/11/2019 | 2.00p | 2.10p | 1.85p | 1.90p | 324823 |
01/11/2019 | 2.15p | 2.28p | 2.00p | 2.10p | 689945 |
31/10/2019 | 1.70p | 2.28p | 1.70p | 2.15p | 3442093 |
30/10/2019 | 1.80p | 1.80p | 1.62p | 1.70p | 1088393 |
29/10/2019 | 1.80p | 1.82p | 1.65p | 1.80p | 227448 |
28/10/2019 | 1.85p | 1.85p | 1.70p | 1.80p | 66025 |
25/10/2019 | 1.85p | 1.85p | 1.70p | 1.85p | 100000 |
24/10/2019 | 1.85p | 1.85p | 1.70p | 1.85p | 315600 |
23/10/2019 | 1.85p | 1.85p | 1.84p | 1.85p | 21021 |
22/10/2019 | 1.95p | 1.95p | 1.83p | 1.85p | 50431 |
21/10/2019 | 1.95p | 1.95p | 1.89p | 1.95p | 26167 |
18/10/2019 | 1.95p | 1.95p | 1.80p | 1.95p | 2842 |
17/10/2019 | 1.95p | 1.95p | 1.80p | 1.95p | 8669 |
16/10/2019 | 1.95p | 1.95p | 1.80p | 1.95p | 24147 |
15/10/2019 | 1.90p | 1.95p | 1.89p | 1.95p | 314103 |
14/10/2019 | 1.95p | 1.95p | 1.72p | 1.90p | 29120 |
11/10/2019 | 1.95p | 1.95p | 1.80p | 1.90p | 110452 |
10/10/2019 | 2.10p | 2.10p | 1.95p | 1.95p | 76211 |
09/10/2019 | 2.05p | 2.05p | 2.00p | 2.05p | 49502 |
08/10/2019 | 2.00p | 2.05p | 1.80p | 2.05p | 334616 |
07/10/2019 | 2.00p | 2.00p | 1.80p | 2.00p | 113337 |
04/10/2019 | 2.00p | 2.04p | 2.00p | 2.00p | 248761 |
03/10/2019 | 2.10p | 2.10p | 2.00p | 2.00p | 66184 |
02/10/2019 | 1.85p | 2.10p | 1.85p | 2.10p | 1761903 |
01/10/2019 | 2.40p | 2.40p | 1.75p | 1.85p | 1513049 |
30/09/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
27/09/2019 | 2.40p | 2.43p | 2.30p | 2.40p | 106006 |
26/09/2019 | 2.40p | 2.44p | 2.40p | 2.40p | 100400 |
25/09/2019 | 2.40p | 2.55p | 2.31p | 2.40p | 513406 |
24/09/2019 | 2.40p | 2.44p | 2.32p | 2.40p | 146376 |
23/09/2019 | 2.35p | 2.40p | 2.35p | 2.40p | 0 |
20/09/2019 | 2.40p | 2.40p | 2.32p | 2.40p | 37313 |
19/09/2019 | 2.40p | 2.44p | 2.40p | 2.40p | 56313 |
18/09/2019 | 2.40p | 2.44p | 2.40p | 2.40p | 5000 |
17/09/2019 | 2.50p | 2.50p | 2.32p | 2.40p | 117685 |
16/09/2019 | 2.50p | 2.54p | 2.30p | 2.50p | 65218 |
13/09/2019 | 2.50p | 2.54p | 2.50p | 2.50p | 22000 |
12/09/2019 | 2.50p | 2.57p | 2.50p | 2.50p | 49984 |
11/09/2019 | 2.55p | 2.60p | 2.35p | 2.50p | 183455 |
10/09/2019 | 2.65p | 2.67p | 2.50p | 2.55p | 199288 |
09/09/2019 | 2.65p | 2.67p | 2.51p | 2.65p | 31702 |
06/09/2019 | 2.75p | 2.75p | 2.51p | 2.65p | 38591 |
05/09/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 372688 |
04/09/2019 | 2.75p | 2.75p | 2.68p | 2.75p | 37313 |
03/09/2019 | 2.75p | 2.80p | 2.60p | 2.75p | 230722 |
02/09/2019 | 2.75p | 2.80p | 2.62p | 2.75p | 241423 |
30/08/2019 | 2.65p | 2.80p | 2.65p | 2.70p | 394598 |
*Close Price adjusted for both dividends and splits