Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/06/2020 | 1.58p | 1.64p | 1.57p | 1.60p | 3538146 |
23/06/2020 | 1.55p | 1.63p | 1.52p | 1.58p | 4430730 |
22/06/2020 | 1.55p | 1.57p | 1.52p | 1.55p | 2719833 |
19/06/2020 | 1.55p | 1.58p | 1.52p | 1.55p | 3737597 |
18/06/2020 | 1.58p | 1.65p | 1.50p | 1.55p | 1654308 |
17/06/2020 | 1.55p | 1.60p | 1.45p | 1.58p | 1944994 |
16/06/2020 | 1.40p | 1.63p | 1.40p | 1.55p | 6348734 |
15/06/2020 | 1.50p | 1.53p | 1.30p | 1.40p | 3974034 |
12/06/2020 | 1.55p | 1.55p | 1.45p | 1.50p | 2792924 |
11/06/2020 | 1.58p | 1.59p | 1.50p | 1.55p | 575140 |
10/06/2020 | 1.60p | 1.62p | 1.55p | 1.58p | 812633 |
09/06/2020 | 1.60p | 1.65p | 1.58p | 1.60p | 2840690 |
08/06/2020 | 1.63p | 1.67p | 1.58p | 1.60p | 3898032 |
05/06/2020 | 1.68p | 1.74p | 1.61p | 1.63p | 3714287 |
04/06/2020 | 1.80p | 1.80p | 1.65p | 1.68p | 3809333 |
03/06/2020 | 1.70p | 1.80p | 1.61p | 1.70p | 2442846 |
02/06/2020 | 1.70p | 1.75p | 1.60p | 1.70p | 1205137 |
01/06/2020 | 1.63p | 1.72p | 1.60p | 1.70p | 2905188 |
29/05/2020 | 1.60p | 1.61p | 1.55p | 1.60p | 2208009 |
28/05/2020 | 1.68p | 1.68p | 1.55p | 1.60p | 7205956 |
27/05/2020 | 1.75p | 1.77p | 1.65p | 1.68p | 1742154 |
26/05/2020 | 1.83p | 1.85p | 1.63p | 1.70p | 5021773 |
25/05/2020 | 1.68p | 1.75p | 1.63p | 1.68p | 1222346 |
22/05/2020 | 1.68p | 1.75p | 1.63p | 1.68p | 1222346 |
21/05/2020 | 1.65p | 1.84p | 1.63p | 1.68p | 10882328 |
20/05/2020 | 1.60p | 1.83p | 1.60p | 1.65p | 13424818 |
19/05/2020 | 1.60p | 1.68p | 1.35p | 1.50p | 3532840 |
18/05/2020 | 1.68p | 1.75p | 1.50p | 1.60p | 1967194 |
15/05/2020 | 1.60p | 1.70p | 1.58p | 1.68p | 738861 |
14/05/2020 | 1.60p | 1.70p | 1.51p | 1.60p | 1382024 |
13/05/2020 | 1.75p | 1.77p | 1.57p | 1.60p | 2985140 |
12/05/2020 | 1.78p | 1.85p | 1.70p | 1.75p | 4804605 |
11/05/2020 | 1.63p | 1.90p | 1.63p | 1.78p | 13829739 |
08/05/2020 | 1.55p | 1.55p | 1.39p | 1.45p | 2071189 |
07/05/2020 | 1.55p | 1.55p | 1.39p | 1.45p | 2071189 |
06/05/2020 | 1.55p | 1.56p | 1.50p | 1.55p | 1116263 |
05/05/2020 | 1.55p | 1.63p | 1.51p | 1.55p | 1744211 |
04/05/2020 | 1.78p | 1.81p | 1.50p | 1.55p | 2411036 |
01/05/2020 | 1.63p | 1.75p | 1.55p | 1.65p | 2917519 |
30/04/2020 | 1.63p | 1.70p | 1.55p | 1.63p | 2419446 |
29/04/2020 | 1.73p | 1.73p | 1.35p | 1.63p | 4689897 |
28/04/2020 | 1.85p | 1.85p | 1.65p | 1.73p | 5086870 |
27/04/2020 | 1.85p | 1.92p | 1.77p | 1.85p | 2895691 |
24/04/2020 | 2.03p | 2.09p | 1.81p | 1.90p | 2570219 |
23/04/2020 | 2.20p | 2.33p | 1.95p | 2.00p | 8321881 |
22/04/2020 | 1.70p | 2.23p | 1.68p | 2.10p | 10834803 |
21/04/2020 | 1.53p | 1.95p | 1.53p | 1.70p | 25899776 |
20/04/2020 | 1.40p | 1.65p | 1.32p | 1.50p | 16193482 |
17/04/2020 | 1.13p | 1.35p | 1.13p | 1.30p | 29727600 |
16/04/2020 | 1.13p | 1.15p | 1.01p | 1.08p | 1579975 |
15/04/2020 | 1.23p | 1.30p | 1.07p | 1.13p | 6492619 |
14/04/2020 | 1.20p | 1.30p | 1.13p | 1.23p | 1504649 |
13/04/2020 | 1.13p | 1.22p | 1.06p | 1.18p | 4542618 |
10/04/2020 | 1.13p | 1.22p | 1.06p | 1.18p | 4542618 |
09/04/2020 | 1.13p | 1.22p | 1.06p | 1.18p | 4542618 |
08/04/2020 | 1.13p | 1.15p | 1.07p | 1.13p | 4019803 |
07/04/2020 | 1.18p | 1.20p | 1.10p | 1.17p | 6247960 |
06/04/2020 | 1.18p | 1.38p | 1.11p | 1.18p | 8217918 |
03/04/2020 | 1.18p | 1.22p | 1.16p | 1.18p | 5539388 |
02/04/2020 | 1.10p | 1.24p | 0.90p | 1.18p | 39625924 |
01/04/2020 | 1.65p | 1.70p | 1.50p | 1.50p | 2391539 |
31/03/2020 | 1.40p | 2.10p | 1.32p | 1.75p | 9357260 |
30/03/2020 | 2.15p | 2.20p | 1.25p | 1.40p | 4960026 |
27/03/2020 | 2.28p | 2.41p | 2.10p | 2.15p | 5764873 |
26/03/2020 | 2.30p | 2.60p | 2.18p | 2.28p | 9793857 |
25/03/2020 | 1.10p | 1.97p | 1.05p | 1.85p | 12983373 |
24/03/2020 | 0.78p | 1.10p | 0.78p | 0.95p | 8192140 |
23/03/2020 | 0.53p | 1.00p | 0.53p | 0.78p | 11287525 |
20/03/2020 | 0.33p | 0.50p | 0.30p | 0.43p | 1091525 |
19/03/2020 | 0.33p | 0.35p | 0.30p | 0.33p | 413811 |
18/03/2020 | 0.33p | 0.34p | 0.30p | 0.33p | 1186771 |
17/03/2020 | 0.38p | 0.38p | 0.30p | 0.33p | 519789 |
16/03/2020 | 0.45p | 0.48p | 0.34p | 0.38p | 6606301 |
13/03/2020 | 0.83p | 0.88p | 0.81p | 0.85p | 1152087 |
12/03/2020 | 0.93p | 0.93p | 0.83p | 0.83p | 5052321 |
11/03/2020 | 0.90p | 1.03p | 0.89p | 0.98p | 3736131 |
10/03/2020 | 1.23p | 1.23p | 0.82p | 0.90p | 5466649 |
09/03/2020 | 1.25p | 1.25p | 1.16p | 1.23p | 152600 |
06/03/2020 | 1.28p | 1.28p | 1.21p | 1.25p | 559490 |
05/03/2020 | 1.28p | 1.30p | 1.27p | 1.30p | 253039 |
04/03/2020 | 1.28p | 1.30p | 1.27p | 1.28p | 1889450 |
03/03/2020 | 1.35p | 1.35p | 1.25p | 1.28p | 385515 |
02/03/2020 | 1.38p | 1.38p | 1.22p | 1.27p | 2924863 |
28/02/2020 | 1.43p | 1.43p | 1.30p | 1.38p | 425948 |
27/02/2020 | 1.43p | 1.43p | 1.40p | 1.43p | 17841 |
26/02/2020 | 1.48p | 1.48p | 1.35p | 1.43p | 847631 |
25/02/2020 | 1.58p | 1.60p | 1.45p | 1.48p | 3103125 |
24/02/2020 | 1.65p | 1.65p | 1.46p | 1.50p | 3036131 |
21/02/2020 | 1.70p | 1.85p | 1.60p | 1.65p | 3286335 |
20/02/2020 | 1.55p | 1.80p | 1.55p | 1.70p | 2792718 |
19/02/2020 | 1.55p | 1.60p | 1.41p | 1.55p | 887264 |
18/02/2020 | 1.65p | 1.67p | 1.50p | 1.55p | 1512772 |
17/02/2020 | 1.38p | 1.79p | 1.25p | 1.65p | 11293665 |
14/02/2020 | 1.48p | 1.48p | 1.30p | 1.38p | 3088363 |
13/02/2020 | 1.63p | 1.63p | 1.38p | 1.48p | 3096197 |
12/02/2020 | 1.73p | 1.78p | 1.60p | 1.63p | 769688 |
11/02/2020 | 1.85p | 1.86p | 1.65p | 1.65p | 3045629 |
10/02/2020 | 1.83p | 1.85p | 1.80p | 1.85p | 613721 |
07/02/2020 | 2.13p | 2.13p | 1.85p | 1.85p | 2108771 |
06/02/2020 | 2.13p | 2.13p | 2.11p | 2.13p | 25236 |
05/02/2020 | 2.13p | 2.15p | 2.10p | 2.13p | 280597 |
04/02/2020 | 2.28p | 2.28p | 2.10p | 2.13p | 847125 |
03/02/2020 | 2.28p | 2.28p | 2.25p | 2.28p | 72381 |
31/01/2020 | 2.28p | 2.28p | 2.25p | 2.28p | 178565 |
30/01/2020 | 2.28p | 2.28p | 2.20p | 2.28p | 486853 |
29/01/2020 | 2.25p | 2.28p | 2.25p | 2.28p | 317541 |
28/01/2020 | 2.28p | 2.30p | 2.20p | 2.28p | 425273 |
27/01/2020 | 2.30p | 2.30p | 2.25p | 2.28p | 265652 |
24/01/2020 | 2.33p | 2.35p | 2.30p | 2.33p | 611410 |
23/01/2020 | 2.60p | 2.60p | 2.17p | 2.33p | 9311394 |
22/01/2020 | 2.88p | 2.90p | 2.80p | 2.83p | 1015155 |
21/01/2020 | 2.88p | 2.88p | 2.85p | 2.88p | 84357 |
20/01/2020 | 2.88p | 2.88p | 2.85p | 2.88p | 139798 |
17/01/2020 | 2.88p | 2.90p | 2.85p | 2.88p | 566115 |
16/01/2020 | 2.93p | 2.99p | 2.85p | 2.90p | 2983337 |
15/01/2020 | 2.93p | 3.05p | 2.90p | 3.05p | 171946 |
14/01/2020 | 3.05p | 3.07p | 2.90p | 3.05p | 592313 |
13/01/2020 | 3.05p | 3.10p | 3.00p | 3.05p | 617873 |
10/01/2020 | 3.05p | 3.09p | 3.03p | 3.05p | 23896 |
09/01/2020 | 3.10p | 3.30p | 3.09p | 3.20p | 592310 |
08/01/2020 | 3.20p | 3.20p | 3.00p | 3.10p | 1804202 |
07/01/2020 | 3.20p | 3.25p | 3.16p | 3.20p | 35802 |
06/01/2020 | 3.20p | 3.20p | 3.10p | 3.20p | 80921 |
03/01/2020 | 3.33p | 3.33p | 3.16p | 3.20p | 264531 |
02/01/2020 | 3.33p | 3.40p | 3.20p | 3.33p | 696127 |
01/01/2020 | 3.33p | 3.35p | 3.27p | 3.33p | 201433 |
31/12/2019 | 3.33p | 3.35p | 3.27p | 3.33p | 201433 |
30/12/2019 | 3.30p | 3.35p | 3.21p | 3.33p | 223110 |
27/12/2019 | 3.30p | 3.35p | 3.20p | 3.30p | 172700 |
26/12/2019 | 3.30p | 3.35p | 3.20p | 3.30p | 138082 |
25/12/2019 | 3.30p | 3.35p | 3.20p | 3.30p | 138082 |
24/12/2019 | 3.30p | 3.35p | 3.20p | 3.30p | 138082 |
23/12/2019 | 3.30p | 3.39p | 3.20p | 3.30p | 98072 |
20/12/2019 | 3.40p | 3.44p | 3.20p | 3.30p | 1604664 |
19/12/2019 | 3.40p | 3.50p | 3.20p | 3.40p | 327579 |
18/12/2019 | 3.65p | 3.65p | 3.32p | 3.40p | 992927 |
17/12/2019 | 3.65p | 3.65p | 3.50p | 3.65p | 512386 |
16/12/2019 | 3.75p | 3.75p | 3.50p | 3.65p | 753791 |
13/12/2019 | 3.65p | 3.75p | 3.55p | 3.75p | 357891 |
12/12/2019 | 3.45p | 3.79p | 3.45p | 3.65p | 981395 |
11/12/2019 | 3.80p | 3.80p | 3.34p | 3.45p | 2003764 |
10/12/2019 | 3.75p | 3.86p | 3.73p | 3.80p | 458965 |
09/12/2019 | 3.85p | 3.93p | 3.75p | 3.75p | 188502 |
06/12/2019 | 3.85p | 4.00p | 3.85p | 3.85p | 329179 |
05/12/2019 | 3.80p | 3.99p | 3.64p | 3.85p | 1136095 |
04/12/2019 | 3.90p | 3.90p | 3.80p | 3.80p | 173501 |
03/12/2019 | 4.30p | 4.30p | 3.80p | 3.90p | 748432 |
02/12/2019 | 4.30p | 4.30p | 4.13p | 4.30p | 21641 |
29/11/2019 | 4.30p | 4.32p | 4.11p | 4.30p | 101775 |
28/11/2019 | 4.35p | 4.35p | 4.11p | 4.30p | 424746 |
27/11/2019 | 4.35p | 4.40p | 4.20p | 4.35p | 240990 |
26/11/2019 | 4.18p | 4.64p | 4.18p | 4.35p | 899526 |
25/11/2019 | 3.90p | 4.20p | 3.90p | 4.18p | 1674598 |
22/11/2019 | 3.90p | 4.00p | 3.80p | 3.90p | 1380262 |
21/11/2019 | 3.85p | 4.13p | 3.73p | 3.90p | 1035897 |
20/11/2019 | 3.85p | 3.88p | 3.73p | 3.85p | 418802 |
19/11/2019 | 3.85p | 3.88p | 3.72p | 3.85p | 479554 |
18/11/2019 | 3.80p | 3.90p | 3.64p | 3.85p | 481653 |
15/11/2019 | 3.70p | 3.92p | 3.64p | 3.80p | 621841 |
14/11/2019 | 3.90p | 3.92p | 3.63p | 3.80p | 436308 |
13/11/2019 | 3.85p | 3.92p | 3.80p | 3.90p | 293645 |
12/11/2019 | 3.90p | 3.94p | 3.70p | 3.90p | 326283 |
11/11/2019 | 4.00p | 4.04p | 3.82p | 3.90p | 960633 |
08/11/2019 | 4.00p | 4.10p | 3.80p | 4.00p | 1899442 |
07/11/2019 | 4.10p | 4.20p | 3.80p | 4.00p | 568772 |
06/11/2019 | 4.10p | 4.10p | 4.00p | 4.10p | 233111 |
05/11/2019 | 4.10p | 4.10p | 4.05p | 4.10p | 111843 |
04/11/2019 | 4.05p | 4.17p | 4.00p | 4.10p | 572061 |
01/11/2019 | 4.05p | 4.10p | 4.00p | 4.05p | 337688 |
31/10/2019 | 4.25p | 4.26p | 4.00p | 4.05p | 470182 |
30/10/2019 | 4.38p | 4.42p | 4.20p | 4.38p | 1074435 |
29/10/2019 | 4.38p | 4.72p | 4.30p | 4.38p | 1253387 |
28/10/2019 | 3.80p | 4.42p | 3.80p | 4.38p | 1845381 |
25/10/2019 | 3.80p | 3.90p | 3.78p | 3.80p | 277560 |
24/10/2019 | 3.80p | 3.97p | 3.79p | 3.80p | 362398 |
23/10/2019 | 3.53p | 3.97p | 3.51p | 3.80p | 5331502 |
22/10/2019 | 3.83p | 3.83p | 3.50p | 3.53p | 1731398 |
21/10/2019 | 3.63p | 3.88p | 3.33p | 3.83p | 5968813 |
18/10/2019 | 3.63p | 3.70p | 3.53p | 3.63p | 704253 |
17/10/2019 | 3.63p | 3.63p | 3.50p | 3.63p | 143351 |
16/10/2019 | 3.60p | 3.65p | 3.50p | 3.63p | 648862 |
15/10/2019 | 3.65p | 3.67p | 3.50p | 3.60p | 172397 |
14/10/2019 | 3.70p | 3.80p | 3.60p | 3.65p | 263411 |
11/10/2019 | 3.80p | 3.80p | 3.60p | 3.80p | 700434 |
10/10/2019 | 3.75p | 3.90p | 3.61p | 3.80p | 1455713 |
09/10/2019 | 3.65p | 3.75p | 3.60p | 3.75p | 2194589 |
08/10/2019 | 3.63p | 3.72p | 3.63p | 3.65p | 220071 |
07/10/2019 | 3.65p | 3.88p | 3.55p | 3.63p | 2089959 |
04/10/2019 | 3.68p | 3.68p | 3.50p | 3.65p | 1175413 |
03/10/2019 | 3.65p | 3.91p | 3.62p | 3.75p | 1342743 |
02/10/2019 | 3.80p | 3.88p | 3.55p | 3.65p | 2120389 |
01/10/2019 | 3.75p | 3.90p | 3.75p | 3.80p | 885640 |
30/09/2019 | 3.80p | 3.92p | 3.67p | 3.75p | 360067 |
27/09/2019 | 3.80p | 3.95p | 3.66p | 3.80p | 219366 |
26/09/2019 | 3.90p | 3.90p | 3.72p | 3.80p | 265000 |
25/09/2019 | 3.95p | 3.95p | 3.75p | 3.75p | 1483000 |
24/09/2019 | 4.00p | 4.10p | 3.86p | 3.95p | 400005 |
23/09/2019 | 4.15p | 4.30p | 3.80p | 4.00p | 3020528 |
20/09/2019 | 4.10p | 4.25p | 3.82p | 4.00p | 1052892 |
19/09/2019 | 3.85p | 4.30p | 3.51p | 4.10p | 5546952 |
*Close Price adjusted for both dividends and splits