Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/06/2020 | 0.98p | 1.10p | 0.90p | 1.00p | 679489 |
01/06/2020 | 0.98p | 1.04p | 0.90p | 0.98p | 23835 |
01/06/2020 | 0.98p | 1.04p | 0.90p | 0.98p | 23835 |
29/05/2020 | 0.98p | 1.04p | 0.90p | 0.98p | 134004 |
28/05/2020 | 0.98p | 0.98p | 0.92p | 0.98p | 80930 |
27/05/2020 | 1.00p | 1.07p | 0.96p | 0.98p | 1658436 |
26/05/2020 | 0.90p | 1.10p | 0.90p | 1.00p | 662430 |
25/05/2020 | 0.90p | 1.00p | 0.90p | 0.90p | 534654 |
22/05/2020 | 0.90p | 1.00p | 0.90p | 0.90p | 534654 |
21/05/2020 | 0.90p | 1.00p | 0.90p | 0.90p | 98750 |
20/05/2020 | 0.90p | 1.00p | 0.85p | 0.90p | 1234951 |
19/05/2020 | 0.90p | 1.00p | 0.85p | 0.90p | 1985436 |
18/05/2020 | 0.90p | 0.97p | 0.81p | 0.90p | 846048 |
15/05/2020 | 0.90p | 0.90p | 0.88p | 0.90p | 147101 |
14/05/2020 | 0.90p | 0.98p | 0.86p | 0.90p | 473807 |
13/05/2020 | 0.88p | 1.00p | 0.80p | 0.90p | 1152951 |
12/05/2020 | 0.88p | 1.00p | 0.80p | 0.88p | 547408 |
11/05/2020 | 0.90p | 1.00p | 0.83p | 0.88p | 715747 |
08/05/2020 | 0.80p | 1.00p | 0.79p | 0.90p | 2448574 |
07/05/2020 | 0.80p | 1.00p | 0.79p | 0.90p | 2448574 |
06/05/2020 | 0.85p | 0.90p | 0.72p | 0.80p | 1876841 |
05/05/2020 | 0.85p | 0.94p | 0.72p | 0.85p | 1689641 |
04/05/2020 | 0.85p | 0.94p | 0.80p | 0.85p | 904394 |
01/05/2020 | 0.85p | 0.85p | 0.83p | 0.85p | 1458156 |
30/04/2020 | 0.80p | 0.90p | 0.80p | 0.85p | 293747 |
29/04/2020 | 0.70p | 0.90p | 0.67p | 0.80p | 1677042 |
28/04/2020 | 0.75p | 0.80p | 0.60p | 0.70p | 2279378 |
27/04/2020 | 0.79p | 0.90p | 0.71p | 0.83p | 878976 |
24/04/2020 | 0.90p | 0.90p | 0.75p | 0.83p | 1345285 |
23/04/2020 | 0.95p | 0.95p | 0.75p | 0.90p | 813484 |
22/04/2020 | 0.95p | 0.97p | 0.80p | 0.95p | 692559 |
21/04/2020 | 0.95p | 1.10p | 0.80p | 0.95p | 1267956 |
20/04/2020 | 0.95p | 1.05p | 0.81p | 0.95p | 363410 |
17/04/2020 | 0.95p | 1.09p | 0.82p | 0.95p | 488039 |
16/04/2020 | 0.95p | 1.09p | 0.81p | 0.95p | 1015599 |
15/04/2020 | 1.03p | 1.15p | 0.81p | 1.11p | 1312200 |
14/04/2020 | 0.90p | 1.10p | 0.80p | 1.03p | 1930331 |
13/04/2020 | 0.80p | 0.98p | 0.75p | 0.90p | 1808002 |
10/04/2020 | 0.80p | 0.98p | 0.75p | 0.90p | 1808002 |
09/04/2020 | 0.80p | 0.98p | 0.75p | 0.90p | 1808002 |
08/04/2020 | 0.80p | 0.90p | 0.55p | 0.80p | 733963 |
07/04/2020 | 0.80p | 0.90p | 0.70p | 0.80p | 538677 |
06/04/2020 | 0.78p | 0.85p | 0.70p | 0.78p | 5217118 |
03/04/2020 | 0.78p | 0.78p | 0.61p | 0.75p | 2037158 |
02/04/2020 | 0.78p | 0.78p | 0.69p | 0.75p | 95916 |
01/04/2020 | 0.78p | 0.78p | 0.65p | 0.78p | 971557 |
31/03/2020 | 0.80p | 0.90p | 0.65p | 0.75p | 2227308 |
30/03/2020 | 0.73p | 0.73p | 0.67p | 0.70p | 325423 |
27/03/2020 | 0.70p | 0.80p | 0.66p | 0.73p | 1232546 |
26/03/2020 | 0.73p | 0.75p | 0.55p | 0.68p | 982452 |
25/03/2020 | 0.73p | 0.75p | 0.61p | 0.73p | 441401 |
24/03/2020 | 0.73p | 0.85p | 0.65p | 0.75p | 729000 |
23/03/2020 | 0.73p | 0.75p | 0.70p | 0.73p | 212571 |
20/03/2020 | 0.73p | 0.85p | 0.68p | 0.75p | 1568895 |
19/03/2020 | 0.73p | 0.80p | 0.60p | 0.75p | 849458 |
18/03/2020 | 0.90p | 0.90p | 0.80p | 0.83p | 815770 |
17/03/2020 | 0.85p | 0.90p | 0.80p | 0.90p | 1173913 |
16/03/2020 | 1.10p | 1.20p | 0.78p | 1.20p | 5011415 |
13/03/2020 | 1.10p | 1.18p | 1.00p | 1.10p | 1118077 |
12/03/2020 | 1.38p | 1.38p | 1.00p | 1.05p | 513280 |
11/03/2020 | 1.10p | 1.50p | 1.10p | 1.38p | 1814017 |
10/03/2020 | 1.10p | 1.18p | 1.10p | 1.10p | 43188 |
09/03/2020 | 1.25p | 1.25p | 0.95p | 1.10p | 1804174 |
06/03/2020 | 1.45p | 1.45p | 1.20p | 1.38p | 516812 |
05/03/2020 | 1.45p | 1.50p | 1.45p | 1.45p | 5150 |
04/03/2020 | 1.45p | 1.45p | 1.44p | 1.45p | 83646 |
03/03/2020 | 1.38p | 1.55p | 1.28p | 1.45p | 567947 |
02/03/2020 | 1.33p | 1.47p | 1.25p | 1.38p | 1061484 |
28/02/2020 | 1.40p | 1.40p | 1.25p | 1.33p | 1108171 |
27/02/2020 | 1.45p | 1.50p | 1.37p | 1.40p | 1122027 |
26/02/2020 | 1.60p | 1.60p | 1.46p | 1.55p | 546802 |
25/02/2020 | 1.60p | 1.63p | 1.51p | 1.60p | 98736 |
24/02/2020 | 1.60p | 1.64p | 1.50p | 1.60p | 439999 |
21/02/2020 | 1.60p | 1.67p | 1.55p | 1.60p | 439657 |
20/02/2020 | 1.70p | 1.70p | 1.50p | 1.60p | 91544 |
19/02/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 71563 |
18/02/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 190062 |
17/02/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 130854 |
14/02/2020 | 1.70p | 1.70p | 1.63p | 1.70p | 210517 |
13/02/2020 | 1.65p | 1.70p | 1.60p | 1.70p | 517459 |
12/02/2020 | 1.70p | 1.70p | 1.60p | 1.65p | 773814 |
11/02/2020 | 1.70p | 1.79p | 1.60p | 1.70p | 911272 |
10/02/2020 | 1.65p | 1.80p | 1.55p | 1.70p | 1232212 |
07/02/2020 | 1.55p | 1.60p | 1.50p | 1.55p | 467152 |
06/02/2020 | 1.60p | 1.60p | 1.50p | 1.55p | 1014208 |
05/02/2020 | 1.65p | 1.67p | 1.53p | 1.60p | 781462 |
04/02/2020 | 1.70p | 1.80p | 1.62p | 1.65p | 1831958 |
03/02/2020 | 1.80p | 1.80p | 1.65p | 1.70p | 599202 |
31/01/2020 | 1.85p | 1.86p | 1.80p | 1.80p | 106434 |
30/01/2020 | 1.85p | 1.86p | 1.80p | 1.85p | 558441 |
29/01/2020 | 1.85p | 1.89p | 1.82p | 1.85p | 269862 |
28/01/2020 | 1.95p | 1.96p | 1.80p | 1.85p | 335974 |
27/01/2020 | 2.05p | 2.08p | 1.92p | 1.95p | 728001 |
24/01/2020 | 2.05p | 2.15p | 1.90p | 2.05p | 974078 |
23/01/2020 | 2.30p | 2.30p | 1.85p | 2.00p | 4679327 |
22/01/2020 | 2.70p | 2.70p | 2.60p | 2.60p | 518390 |
21/01/2020 | 2.80p | 2.80p | 2.63p | 2.70p | 604848 |
20/01/2020 | 2.90p | 2.90p | 2.73p | 2.80p | 869813 |
17/01/2020 | 2.70p | 3.06p | 2.60p | 2.90p | 5253718 |
16/01/2020 | 2.70p | 2.70p | 2.63p | 2.70p | 152232 |
15/01/2020 | 2.55p | 2.80p | 2.55p | 2.70p | 923054 |
14/01/2020 | 2.60p | 2.69p | 2.51p | 2.55p | 563419 |
13/01/2020 | 2.50p | 2.60p | 2.40p | 2.60p | 367052 |
10/01/2020 | 2.50p | 2.58p | 2.40p | 2.50p | 325145 |
09/01/2020 | 2.60p | 2.60p | 2.50p | 2.50p | 174273 |
08/01/2020 | 2.65p | 2.70p | 2.56p | 2.60p | 359544 |
07/01/2020 | 2.70p | 2.70p | 2.55p | 2.65p | 170000 |
06/01/2020 | 2.70p | 2.70p | 2.60p | 2.70p | 125919 |
03/01/2020 | 2.70p | 2.75p | 2.60p | 2.70p | 135739 |
02/01/2020 | 2.70p | 2.78p | 2.60p | 2.70p | 378880 |
01/01/2020 | 2.60p | 2.70p | 2.60p | 2.70p | 362000 |
31/12/2019 | 2.60p | 2.70p | 2.60p | 2.70p | 362000 |
30/12/2019 | 2.60p | 2.70p | 2.58p | 2.60p | 360499 |
27/12/2019 | 2.60p | 2.70p | 2.57p | 2.60p | 340562 |
26/12/2019 | 2.60p | 2.70p | 2.57p | 2.60p | 948429 |
25/12/2019 | 2.60p | 2.70p | 2.57p | 2.60p | 948429 |
24/12/2019 | 2.60p | 2.70p | 2.57p | 2.60p | 948429 |
23/12/2019 | 2.35p | 2.66p | 2.33p | 2.60p | 568189 |
20/12/2019 | 2.35p | 2.35p | 2.33p | 2.35p | 311167 |
19/12/2019 | 2.35p | 2.40p | 2.32p | 2.35p | 138479 |
18/12/2019 | 2.30p | 2.40p | 2.30p | 2.35p | 413533 |
17/12/2019 | 2.30p | 2.40p | 2.28p | 2.30p | 409170 |
16/12/2019 | 2.30p | 2.35p | 2.25p | 2.30p | 431215 |
13/12/2019 | 2.05p | 2.40p | 1.98p | 2.30p | 1233381 |
12/12/2019 | 1.95p | 2.20p | 1.95p | 2.05p | 801572 |
11/12/2019 | 1.75p | 1.99p | 1.70p | 1.95p | 555790 |
10/12/2019 | 1.65p | 1.78p | 1.60p | 1.75p | 1074148 |
09/12/2019 | 1.80p | 1.80p | 1.60p | 1.65p | 745579 |
06/12/2019 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
05/12/2019 | 1.80p | 1.84p | 1.80p | 1.80p | 144867 |
04/12/2019 | 1.80p | 1.80p | 1.70p | 1.80p | 86105 |
03/12/2019 | 1.80p | 1.80p | 1.70p | 1.80p | 22941 |
02/12/2019 | 1.80p | 1.81p | 1.70p | 1.80p | 295380 |
29/11/2019 | 1.80p | 1.82p | 1.71p | 1.80p | 732038 |
28/11/2019 | 1.80p | 1.80p | 1.73p | 1.80p | 347421 |
27/11/2019 | 1.80p | 1.84p | 1.73p | 1.80p | 129036 |
26/11/2019 | 1.85p | 1.85p | 1.73p | 1.80p | 211307 |
25/11/2019 | 1.80p | 1.85p | 1.73p | 1.85p | 558484 |
22/11/2019 | 1.75p | 1.87p | 1.75p | 1.80p | 443931 |
21/11/2019 | 1.83p | 1.85p | 1.63p | 1.75p | 4323212 |
20/11/2019 | 2.00p | 2.00p | 1.82p | 1.85p | 1805787 |
19/11/2019 | 2.05p | 2.05p | 1.93p | 2.00p | 711375 |
18/11/2019 | 2.05p | 2.05p | 2.00p | 2.05p | 177033 |
15/11/2019 | 2.05p | 2.07p | 2.00p | 2.05p | 299508 |
14/11/2019 | 2.06p | 2.08p | 2.00p | 2.05p | 546414 |
13/11/2019 | 2.11p | 2.11p | 2.02p | 2.06p | 273859 |
12/11/2019 | 2.11p | 2.11p | 2.02p | 2.11p | 92990 |
11/11/2019 | 2.11p | 2.15p | 2.02p | 2.11p | 459859 |
08/11/2019 | 2.20p | 2.26p | 2.05p | 2.11p | 1079129 |
07/11/2019 | 2.20p | 2.28p | 2.10p | 2.20p | 133534 |
06/11/2019 | 2.20p | 2.29p | 2.10p | 2.20p | 406926 |
05/11/2019 | 2.20p | 2.29p | 2.10p | 2.20p | 348048 |
04/11/2019 | 2.20p | 2.30p | 2.15p | 2.20p | 503556 |
01/11/2019 | 2.18p | 2.26p | 2.18p | 2.18p | 177383 |
31/10/2019 | 2.18p | 2.26p | 2.18p | 2.18p | 698633 |
30/10/2019 | 2.18p | 2.23p | 2.18p | 2.18p | 229616 |
29/10/2019 | 2.43p | 2.43p | 2.18p | 2.18p | 850790 |
28/10/2019 | 2.55p | 2.57p | 2.45p | 2.48p | 235819 |
25/10/2019 | 2.36p | 2.60p | 2.36p | 2.55p | 2125265 |
24/10/2019 | 2.32p | 2.40p | 2.32p | 2.36p | 309339 |
23/10/2019 | 2.27p | 2.32p | 2.25p | 2.32p | 677018 |
22/10/2019 | 2.27p | 2.30p | 2.25p | 2.27p | 290117 |
21/10/2019 | 2.28p | 2.30p | 2.21p | 2.27p | 810645 |
18/10/2019 | 2.33p | 2.36p | 2.11p | 2.28p | 650463 |
17/10/2019 | 2.25p | 2.36p | 2.20p | 2.36p | 1829817 |
16/10/2019 | 2.05p | 2.30p | 2.05p | 2.25p | 5549381 |
15/10/2019 | 2.00p | 2.13p | 2.00p | 2.05p | 5991448 |
14/10/2019 | 2.00p | 2.07p | 1.93p | 2.00p | 42983 |
11/10/2019 | 2.00p | 2.04p | 1.91p | 2.00p | 652974 |
10/10/2019 | 2.00p | 2.00p | 1.90p | 2.00p | 1052564 |
09/10/2019 | 2.00p | 2.04p | 1.93p | 2.00p | 627940 |
08/10/2019 | 2.00p | 2.02p | 1.92p | 2.00p | 287798 |
07/10/2019 | 2.00p | 2.02p | 1.91p | 2.00p | 297374 |
04/10/2019 | 2.00p | 2.03p | 1.91p | 2.00p | 231329 |
03/10/2019 | 2.00p | 2.00p | 1.91p | 2.00p | 303453 |
02/10/2019 | 2.00p | 2.00p | 1.92p | 2.00p | 471147 |
01/10/2019 | 2.00p | 2.00p | 1.91p | 2.00p | 472011 |
30/09/2019 | 2.00p | 2.00p | 1.91p | 2.00p | 709413 |
27/09/2019 | 2.00p | 2.00p | 1.94p | 2.00p | 123293 |
26/09/2019 | 2.00p | 2.04p | 1.94p | 2.00p | 588908 |
25/09/2019 | 2.05p | 2.10p | 1.92p | 2.00p | 783115 |
24/09/2019 | 2.15p | 2.19p | 1.80p | 2.00p | 4450994 |
23/09/2019 | 2.30p | 2.34p | 2.20p | 2.25p | 624739 |
20/09/2019 | 2.30p | 2.35p | 2.22p | 2.30p | 923824 |
19/09/2019 | 2.30p | 2.40p | 2.22p | 2.30p | 284228 |
18/09/2019 | 2.40p | 2.60p | 2.20p | 2.30p | 1574330 |
17/09/2019 | 2.40p | 2.40p | 2.30p | 2.40p | 28125 |
16/09/2019 | 2.55p | 2.55p | 2.31p | 2.40p | 554861 |
13/09/2019 | 2.50p | 2.60p | 2.42p | 2.45p | 868877 |
12/09/2019 | 2.50p | 2.54p | 2.45p | 2.50p | 94201 |
11/09/2019 | 2.50p | 2.55p | 2.45p | 2.50p | 170377 |
10/09/2019 | 2.35p | 2.60p | 2.35p | 2.50p | 711152 |
09/09/2019 | 2.40p | 2.42p | 2.20p | 2.35p | 538045 |
06/09/2019 | 2.40p | 2.40p | 2.31p | 2.40p | 105901 |
05/09/2019 | 2.40p | 2.47p | 2.30p | 2.40p | 402310 |
04/09/2019 | 2.40p | 2.50p | 2.32p | 2.40p | 186087 |
03/09/2019 | 2.55p | 2.64p | 2.30p | 2.40p | 551284 |
02/09/2019 | 2.55p | 2.56p | 2.40p | 2.55p | 810831 |
30/08/2019 | 2.55p | 2.62p | 2.43p | 2.55p | 468398 |
29/08/2019 | 2.60p | 2.64p | 2.42p | 2.55p | 631057 |
*Close Price adjusted for both dividends and splits