Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 1.85p | 1.85p | 1.50p | 1.55p | 448565 |
03/06/2020 | 1.85p | 1.93p | 1.72p | 1.85p | 247746 |
02/06/2020 | 1.85p | 1.92p | 1.70p | 1.85p | 115125 |
01/06/2020 | 1.85p | 1.93p | 1.85p | 1.85p | 25611 |
29/05/2020 | 1.85p | 1.85p | 1.80p | 1.85p | 150000 |
28/05/2020 | 1.85p | 1.90p | 1.73p | 1.85p | 273864 |
27/05/2020 | 1.85p | 1.92p | 1.73p | 1.85p | 672245 |
26/05/2020 | 1.90p | 1.96p | 1.70p | 1.85p | 346023 |
25/05/2020 | 1.80p | 2.18p | 1.80p | 1.90p | 2490869 |
22/05/2020 | 1.80p | 2.18p | 1.80p | 1.90p | 2490869 |
21/05/2020 | 1.60p | 2.00p | 1.50p | 1.80p | 2287294 |
20/05/2020 | 1.40p | 1.70p | 1.33p | 1.60p | 907498 |
19/05/2020 | 1.23p | 1.55p | 1.20p | 1.40p | 3115903 |
18/05/2020 | 1.15p | 1.29p | 1.12p | 1.23p | 1079394 |
15/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
14/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
13/05/2020 | 1.15p | 1.15p | 1.11p | 1.15p | 500500 |
12/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 165000 |
11/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 133474 |
08/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 20749 |
07/05/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 20749 |
06/05/2020 | 1.28p | 1.28p | 1.10p | 1.15p | 446444 |
05/05/2020 | 1.28p | 1.28p | 1.15p | 1.28p | 58082 |
04/05/2020 | 1.28p | 1.30p | 1.15p | 1.28p | 237173 |
01/05/2020 | 1.28p | 1.28p | 1.15p | 1.28p | 1171011 |
30/04/2020 | 1.28p | 1.28p | 1.00p | 1.28p | 1603440 |
29/04/2020 | 1.45p | 1.45p | 1.15p | 1.28p | 4090605 |
28/04/2020 | 1.90p | 2.08p | 1.21p | 1.50p | 10465680 |
27/04/2020 | 1.05p | 2.10p | 0.98p | 1.85p | 14676644 |
24/04/2020 | 0.95p | 0.95p | 0.80p | 0.95p | 210000 |
23/04/2020 | 0.95p | 0.95p | 0.88p | 0.95p | 50000 |
22/04/2020 | 0.95p | 0.95p | 0.90p | 0.95p | 49115 |
21/04/2020 | 0.95p | 0.95p | 0.75p | 0.95p | 350000 |
20/04/2020 | 0.95p | 0.95p | 0.90p | 0.95p | 673 |
17/04/2020 | 0.95p | 0.95p | 0.90p | 0.95p | 554342 |
16/04/2020 | 0.95p | 0.95p | 0.81p | 0.95p | 373271 |
15/04/2020 | 0.93p | 0.95p | 0.85p | 0.95p | 300820 |
14/04/2020 | 0.93p | 0.93p | 0.90p | 0.93p | 0 |
13/04/2020 | 0.90p | 0.95p | 0.85p | 0.90p | 97839 |
10/04/2020 | 0.90p | 0.95p | 0.85p | 0.90p | 97839 |
09/04/2020 | 0.90p | 0.95p | 0.85p | 0.90p | 97839 |
08/04/2020 | 1.03p | 1.03p | 0.73p | 0.90p | 320425 |
07/04/2020 | 1.03p | 1.03p | 0.98p | 1.03p | 6378 |
06/04/2020 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
03/04/2020 | 1.03p | 1.03p | 0.80p | 1.03p | 160000 |
02/04/2020 | 1.03p | 1.03p | 0.90p | 1.03p | 32455 |
01/04/2020 | 1.03p | 1.03p | 0.90p | 1.03p | 1015000 |
31/03/2020 | 1.00p | 1.05p | 1.00p | 1.03p | 95238 |
30/03/2020 | 1.03p | 1.03p | 0.85p | 1.00p | 163947 |
27/03/2020 | 1.03p | 1.05p | 1.03p | 1.03p | 46766 |
26/03/2020 | 1.03p | 1.05p | 0.90p | 1.03p | 128108 |
25/03/2020 | 1.00p | 1.03p | 0.85p | 1.03p | 60241 |
24/03/2020 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
23/03/2020 | 1.00p | 1.00p | 0.85p | 1.00p | 68500 |
20/03/2020 | 0.85p | 1.00p | 0.83p | 1.00p | 297871 |
19/03/2020 | 0.85p | 0.90p | 0.85p | 0.85p | 0 |
18/03/2020 | 0.95p | 0.95p | 0.81p | 0.90p | 245922 |
17/03/2020 | 0.95p | 0.95p | 0.90p | 0.95p | 100223 |
16/03/2020 | 1.05p | 1.05p | 0.82p | 0.95p | 806600 |
13/03/2020 | 1.05p | 1.05p | 0.96p | 1.05p | 338796 |
12/03/2020 | 1.15p | 1.15p | 1.05p | 1.05p | 399329 |
11/03/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
10/03/2020 | 1.15p | 1.15p | 1.13p | 1.15p | 44247 |
09/03/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 38872 |
06/03/2020 | 1.20p | 1.20p | 1.10p | 1.15p | 39000 |
05/03/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
04/03/2020 | 1.20p | 1.23p | 1.10p | 1.20p | 165457 |
03/03/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
02/03/2020 | 1.20p | 1.21p | 1.10p | 1.20p | 552451 |
28/02/2020 | 1.30p | 1.50p | 1.10p | 1.20p | 429837 |
27/02/2020 | 1.60p | 1.60p | 1.46p | 1.55p | 221469 |
26/02/2020 | 1.75p | 1.75p | 1.50p | 1.60p | 334061 |
25/02/2020 | 1.55p | 1.88p | 1.41p | 1.75p | 924563 |
24/02/2020 | 1.60p | 1.64p | 1.46p | 1.55p | 246500 |
21/02/2020 | 1.60p | 1.60p | 1.50p | 1.60p | 180750 |
20/02/2020 | 1.55p | 1.60p | 1.50p | 1.60p | 27794 |
19/02/2020 | 1.55p | 1.55p | 1.50p | 1.55p | 100000 |
18/02/2020 | 1.60p | 1.60p | 1.51p | 1.55p | 188305 |
17/02/2020 | 1.60p | 1.67p | 1.51p | 1.60p | 42395 |
14/02/2020 | 1.40p | 2.20p | 1.40p | 1.60p | 2287762 |
13/02/2020 | 1.18p | 1.40p | 1.13p | 1.40p | 345809 |
12/02/2020 | 1.10p | 1.25p | 1.10p | 1.18p | 445698 |
11/02/2020 | 1.40p | 1.40p | 1.01p | 1.10p | 869805 |
*Close Price adjusted for both dividends and splits