Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2020 | 0.79p | 0.95p | 0.79p | 0.81p | 21379203 |
07/05/2020 | 0.79p | 0.95p | 0.79p | 0.81p | 21379203 |
06/05/2020 | 0.67p | 0.79p | 0.67p | 0.76p | 16428992 |
05/05/2020 | 0.55p | 0.74p | 0.54p | 0.67p | 22378947 |
04/05/2020 | 0.50p | 0.61p | 0.49p | 0.55p | 36663652 |
01/05/2020 | 0.36p | 0.64p | 0.36p | 0.51p | 69727296 |
30/04/2020 | 0.36p | 0.36p | 0.36p | 0.36p | 658889 |
29/04/2020 | 0.36p | 0.36p | 0.36p | 0.36p | 793290 |
28/04/2020 | 0.37p | 0.37p | 0.35p | 0.36p | 921092 |
27/04/2020 | 0.37p | 0.37p | 0.36p | 0.37p | 82684 |
24/04/2020 | 0.37p | 0.37p | 0.36p | 0.37p | 11000 |
23/04/2020 | 0.37p | 0.37p | 0.35p | 0.37p | 480415 |
22/04/2020 | 0.37p | 0.37p | 0.37p | 0.37p | 134054 |
21/04/2020 | 0.38p | 0.38p | 0.35p | 0.37p | 3146858 |
20/04/2020 | 0.38p | 0.38p | 0.36p | 0.38p | 565259 |
17/04/2020 | 0.38p | 0.39p | 0.35p | 0.38p | 3701066 |
16/04/2020 | 0.38p | 0.40p | 0.36p | 0.38p | 2559705 |
15/04/2020 | 0.44p | 0.44p | 0.38p | 0.38p | 7696120 |
14/04/2020 | 0.34p | 0.55p | 0.34p | 0.44p | 28822808 |
13/04/2020 | 0.34p | 0.34p | 0.32p | 0.34p | 939570 |
10/04/2020 | 0.34p | 0.34p | 0.32p | 0.34p | 939570 |
09/04/2020 | 0.34p | 0.34p | 0.32p | 0.34p | 939570 |
08/04/2020 | 0.34p | 0.34p | 0.33p | 0.34p | 512000 |
07/04/2020 | 0.34p | 0.34p | 0.33p | 0.34p | 300000 |
06/04/2020 | 0.34p | 0.34p | 0.32p | 0.34p | 2896272 |
03/04/2020 | 0.29p | 0.35p | 0.29p | 0.34p | 3139532 |
02/04/2020 | 0.29p | 0.30p | 0.29p | 0.29p | 1375000 |
01/04/2020 | 0.27p | 0.30p | 0.26p | 0.29p | 3309693 |
31/03/2020 | 0.26p | 0.27p | 0.23p | 0.26p | 5813383 |
30/03/2020 | 0.27p | 0.27p | 0.23p | 0.26p | 2130000 |
27/03/2020 | 0.27p | 0.27p | 0.27p | 0.27p | 0 |
26/03/2020 | 0.27p | 0.27p | 0.27p | 0.27p | 620407 |
25/03/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 54575 |
24/03/2020 | 0.26p | 0.27p | 0.24p | 0.27p | 955693 |
23/03/2020 | 0.28p | 0.28p | 0.23p | 0.26p | 505610 |
20/03/2020 | 0.30p | 0.31p | 0.27p | 0.30p | 410513 |
19/03/2020 | 0.30p | 0.30p | 0.27p | 0.30p | 1975370 |
18/03/2020 | 0.33p | 0.33p | 0.29p | 0.30p | 1049323 |
17/03/2020 | 0.33p | 0.34p | 0.33p | 0.33p | 55157 |
16/03/2020 | 0.38p | 0.38p | 0.31p | 0.33p | 1856478 |
13/03/2020 | 0.38p | 0.38p | 0.37p | 0.38p | 1301780 |
12/03/2020 | 0.41p | 0.41p | 0.36p | 0.38p | 933475 |
11/03/2020 | 0.42p | 0.42p | 0.40p | 0.41p | 2749971 |
10/03/2020 | 0.43p | 0.43p | 0.40p | 0.42p | 1034359 |
09/03/2020 | 0.42p | 0.43p | 0.42p | 0.43p | 1305000 |
06/03/2020 | 0.44p | 0.44p | 0.42p | 0.44p | 1063528 |
05/03/2020 | 0.44p | 0.44p | 0.42p | 0.44p | 645248 |
04/03/2020 | 0.43p | 0.45p | 0.42p | 0.44p | 1785901 |
03/03/2020 | 0.43p | 0.43p | 0.42p | 0.43p | 250000 |
02/03/2020 | 0.41p | 0.43p | 0.41p | 0.43p | 2876758 |
28/02/2020 | 0.41p | 0.41p | 0.40p | 0.41p | 1575021 |
27/02/2020 | 0.40p | 0.41p | 0.40p | 0.41p | 1313236 |
26/02/2020 | 0.44p | 0.45p | 0.40p | 0.41p | 4002860 |
25/02/2020 | 0.44p | 0.45p | 0.44p | 0.44p | 468604 |
24/02/2020 | 0.49p | 0.50p | 0.43p | 0.44p | 6848477 |
21/02/2020 | 0.49p | 0.50p | 0.48p | 0.49p | 5712668 |
20/02/2020 | 0.43p | 0.61p | 0.43p | 0.49p | 41066920 |
19/02/2020 | 0.43p | 0.44p | 0.42p | 0.43p | 2756454 |
18/02/2020 | 0.43p | 0.43p | 0.42p | 0.43p | 354156 |
17/02/2020 | 0.43p | 0.44p | 0.42p | 0.43p | 683173 |
14/02/2020 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
13/02/2020 | 0.43p | 0.44p | 0.43p | 0.43p | 25000 |
12/02/2020 | 0.43p | 0.43p | 0.43p | 0.43p | 548153 |
11/02/2020 | 0.44p | 0.44p | 0.43p | 0.43p | 0 |
10/02/2020 | 0.44p | 0.44p | 0.43p | 0.44p | 216279 |
07/02/2020 | 0.44p | 0.44p | 0.43p | 0.44p | 851745 |
06/02/2020 | 0.44p | 0.44p | 0.43p | 0.44p | 1717091 |
05/02/2020 | 0.44p | 0.44p | 0.43p | 0.44p | 900000 |
04/02/2020 | 0.45p | 0.45p | 0.43p | 0.44p | 1834756 |
03/02/2020 | 0.45p | 0.46p | 0.43p | 0.45p | 359429 |
31/01/2020 | 0.47p | 0.47p | 0.43p | 0.45p | 583929 |
30/01/2020 | 0.47p | 0.47p | 0.45p | 0.47p | 402252 |
29/01/2020 | 0.47p | 0.47p | 0.47p | 0.47p | 701246 |
28/01/2020 | 0.49p | 0.49p | 0.45p | 0.47p | 1669722 |
27/01/2020 | 0.49p | 0.49p | 0.47p | 0.49p | 221595 |
24/01/2020 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
23/01/2020 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
22/01/2020 | 0.49p | 0.49p | 0.47p | 0.49p | 710700 |
21/01/2020 | 0.49p | 0.49p | 0.47p | 0.49p | 665685 |
20/01/2020 | 0.49p | 0.49p | 0.47p | 0.49p | 89021 |
17/01/2020 | 0.49p | 0.49p | 0.49p | 0.49p | 2000000 |
16/01/2020 | 0.49p | 0.49p | 0.47p | 0.49p | 100000 |
15/01/2020 | 0.49p | 0.49p | 0.48p | 0.49p | 1000000 |
14/01/2020 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
13/01/2020 | 0.49p | 0.49p | 0.47p | 0.49p | 1500000 |
10/01/2020 | 0.49p | 0.49p | 0.49p | 0.49p | 750000 |
09/01/2020 | 0.49p | 0.49p | 0.47p | 0.49p | 5325 |
08/01/2020 | 0.49p | 0.49p | 0.47p | 0.49p | 12500 |
07/01/2020 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
06/01/2020 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
03/01/2020 | 0.49p | 0.49p | 0.47p | 0.49p | 500000 |
02/01/2020 | 0.50p | 0.50p | 0.48p | 0.49p | 1110000 |
01/01/2020 | 0.50p | 0.50p | 0.50p | 0.50p | 9000 |
31/12/2019 | 0.50p | 0.50p | 0.50p | 0.50p | 9000 |
30/12/2019 | 0.50p | 0.50p | 0.48p | 0.50p | 3423 |
27/12/2019 | 0.50p | 0.50p | 0.47p | 0.50p | 100000 |
26/12/2019 | 0.50p | 0.50p | 0.49p | 0.50p | 0 |
25/12/2019 | 0.50p | 0.50p | 0.49p | 0.50p | 0 |
24/12/2019 | 0.50p | 0.50p | 0.49p | 0.50p | 0 |
23/12/2019 | 0.50p | 0.50p | 0.48p | 0.49p | 861349 |
20/12/2019 | 0.50p | 0.51p | 0.50p | 0.50p | 108427 |
19/12/2019 | 0.49p | 0.50p | 0.48p | 0.50p | 2737137 |
18/12/2019 | 0.48p | 0.50p | 0.48p | 0.49p | 2033498 |
17/12/2019 | 0.48p | 0.48p | 0.47p | 0.48p | 300000 |
16/12/2019 | 0.48p | 0.49p | 0.47p | 0.48p | 548458 |
13/12/2019 | 0.48p | 0.48p | 0.47p | 0.48p | 175000 |
12/12/2019 | 0.48p | 0.49p | 0.47p | 0.48p | 187690 |
11/12/2019 | 0.48p | 0.49p | 0.47p | 0.48p | 175273 |
10/12/2019 | 0.48p | 0.48p | 0.48p | 0.48p | 250000 |
09/12/2019 | 0.47p | 0.49p | 0.47p | 0.48p | 932242 |
06/12/2019 | 0.47p | 0.49p | 0.47p | 0.47p | 850000 |
05/12/2019 | 0.48p | 0.48p | 0.47p | 0.47p | 2547669 |
04/12/2019 | 0.48p | 0.48p | 0.48p | 0.48p | 100000 |
03/12/2019 | 0.49p | 0.49p | 0.47p | 0.48p | 3727140 |
02/12/2019 | 0.50p | 0.50p | 0.48p | 0.49p | 1238095 |
29/11/2019 | 0.50p | 0.50p | 0.49p | 0.50p | 1218421 |
28/11/2019 | 0.50p | 0.50p | 0.49p | 0.50p | 193372 |
27/11/2019 | 0.50p | 0.50p | 0.49p | 0.50p | 1405238 |
26/11/2019 | 0.50p | 0.50p | 0.49p | 0.50p | 2105561 |
25/11/2019 | 0.50p | 0.50p | 0.49p | 0.50p | 4057349 |
22/11/2019 | 0.49p | 0.50p | 0.48p | 0.50p | 1991048 |
21/11/2019 | 0.51p | 0.51p | 0.47p | 0.49p | 1519990 |
20/11/2019 | 0.51p | 0.51p | 0.50p | 0.51p | 230000 |
19/11/2019 | 0.51p | 0.51p | 0.50p | 0.51p | 148793 |
18/11/2019 | 0.51p | 0.51p | 0.49p | 0.51p | 3560100 |
15/11/2019 | 0.51p | 0.51p | 0.50p | 0.51p | 200000 |
14/11/2019 | 0.51p | 0.51p | 0.50p | 0.51p | 522500 |
13/11/2019 | 0.51p | 0.51p | 0.50p | 0.51p | 606112 |
12/11/2019 | 0.51p | 0.51p | 0.51p | 0.51p | 0 |
11/11/2019 | 0.51p | 0.51p | 0.50p | 0.51p | 2182741 |
08/11/2019 | 0.51p | 0.51p | 0.50p | 0.51p | 620139 |
07/11/2019 | 0.51p | 0.51p | 0.50p | 0.51p | 949347 |
06/11/2019 | 0.51p | 0.51p | 0.50p | 0.51p | 1394477 |
05/11/2019 | 0.52p | 0.52p | 0.50p | 0.51p | 1926353 |
04/11/2019 | 0.52p | 0.52p | 0.50p | 0.52p | 3985000 |
01/11/2019 | 0.52p | 0.52p | 0.50p | 0.52p | 307175 |
31/10/2019 | 0.52p | 0.53p | 0.50p | 0.52p | 1140000 |
30/10/2019 | 0.54p | 0.54p | 0.50p | 0.52p | 1191314 |
29/10/2019 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
28/10/2019 | 0.54p | 0.55p | 0.52p | 0.54p | 4933408 |
25/10/2019 | 0.55p | 0.55p | 0.53p | 0.54p | 1045274 |
24/10/2019 | 0.55p | 0.56p | 0.53p | 0.55p | 1300115 |
23/10/2019 | 0.54p | 0.57p | 0.54p | 0.55p | 1213952 |
22/10/2019 | 0.50p | 0.58p | 0.50p | 0.54p | 7669155 |
21/10/2019 | 0.45p | 0.52p | 0.45p | 0.50p | 6905271 |
18/10/2019 | 0.47p | 0.47p | 0.40p | 0.45p | 14965646 |
17/10/2019 | 0.46p | 0.47p | 0.45p | 0.47p | 1605662 |
16/10/2019 | 0.45p | 0.46p | 0.43p | 0.46p | 400000 |
15/10/2019 | 0.45p | 0.46p | 0.44p | 0.45p | 567113 |
14/10/2019 | 0.45p | 0.46p | 0.45p | 0.45p | 9121 |
11/10/2019 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
10/10/2019 | 0.45p | 0.46p | 0.45p | 0.45p | 261590 |
09/10/2019 | 0.44p | 0.45p | 0.44p | 0.45p | 232923 |
08/10/2019 | 0.48p | 0.48p | 0.44p | 0.44p | 617805 |
07/10/2019 | 0.49p | 0.49p | 0.47p | 0.48p | 581972 |
04/10/2019 | 0.51p | 0.51p | 0.48p | 0.49p | 1510000 |
03/10/2019 | 0.52p | 0.55p | 0.49p | 0.51p | 6836917 |
02/10/2019 | 0.54p | 0.54p | 0.50p | 0.52p | 2594571 |
01/10/2019 | 0.54p | 0.54p | 0.52p | 0.54p | 157028 |
30/09/2019 | 0.54p | 0.54p | 0.51p | 0.54p | 114355 |
27/09/2019 | 0.54p | 0.54p | 0.52p | 0.54p | 145000 |
26/09/2019 | 0.54p | 0.54p | 0.52p | 0.54p | 79222 |
25/09/2019 | 0.54p | 0.54p | 0.52p | 0.54p | 200000 |
24/09/2019 | 0.54p | 0.54p | 0.54p | 0.54p | 557808 |
23/09/2019 | 0.54p | 0.54p | 0.52p | 0.54p | 11379 |
20/09/2019 | 0.55p | 0.55p | 0.52p | 0.54p | 232749 |
19/09/2019 | 0.54p | 0.55p | 0.54p | 0.55p | 462962 |
18/09/2019 | 0.55p | 0.55p | 0.52p | 0.54p | 300000 |
17/09/2019 | 0.55p | 0.55p | 0.53p | 0.55p | 381895 |
16/09/2019 | 0.55p | 0.55p | 0.55p | 0.55p | 18181 |
13/09/2019 | 0.55p | 0.56p | 0.53p | 0.55p | 548251 |
12/09/2019 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
11/09/2019 | 0.55p | 0.57p | 0.53p | 0.55p | 355000 |
10/09/2019 | 0.55p | 0.55p | 0.54p | 0.55p | 250000 |
09/09/2019 | 0.56p | 0.56p | 0.53p | 0.55p | 1196124 |
06/09/2019 | 0.56p | 0.57p | 0.54p | 0.56p | 400000 |
05/09/2019 | 0.53p | 0.58p | 0.53p | 0.56p | 1505000 |
04/09/2019 | 0.54p | 0.54p | 0.51p | 0.53p | 4201609 |
03/09/2019 | 0.54p | 0.55p | 0.54p | 0.54p | 534684 |
02/09/2019 | 0.54p | 0.55p | 0.53p | 0.54p | 2538491 |
30/08/2019 | 0.55p | 0.56p | 0.52p | 0.54p | 2303101 |
29/08/2019 | 0.55p | 0.56p | 0.52p | 0.55p | 4860980 |
28/08/2019 | 0.58p | 0.58p | 0.50p | 0.55p | 2134721 |
27/08/2019 | 0.60p | 0.61p | 0.53p | 0.58p | 3319043 |
23/08/2019 | 0.58p | 0.61p | 0.58p | 0.60p | 4905213 |
22/08/2019 | 0.63p | 0.63p | 0.55p | 0.58p | 4962406 |
21/08/2019 | 0.63p | 0.74p | 0.60p | 0.63p | 15771899 |
20/08/2019 | 0.63p | 0.63p | 0.60p | 0.63p | 4063189 |
19/08/2019 | 0.63p | 0.64p | 0.60p | 0.63p | 2583700 |
16/08/2019 | 0.63p | 0.64p | 0.62p | 0.63p | 2209428 |
15/08/2019 | 0.63p | 0.64p | 0.63p | 0.63p | 3205747 |
14/08/2019 | 0.64p | 0.64p | 0.60p | 0.63p | 3039968 |
13/08/2019 | 0.63p | 0.64p | 0.61p | 0.64p | 4983481 |
12/08/2019 | 0.55p | 0.65p | 0.55p | 0.63p | 18596434 |
09/08/2019 | 0.54p | 0.57p | 0.53p | 0.55p | 2968340 |
08/08/2019 | 0.54p | 0.54p | 0.53p | 0.54p | 1362500 |
07/08/2019 | 0.57p | 0.57p | 0.53p | 0.54p | 4736271 |
06/08/2019 | 0.51p | 0.58p | 0.51p | 0.57p | 10073805 |
05/08/2019 | 0.51p | 0.54p | 0.50p | 0.51p | 9147167 |
02/08/2019 | 0.55p | 0.55p | 0.50p | 0.51p | 3995553 |
*Close Price adjusted for both dividends and splits