Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 220798 |
21/05/2020 | 1.70p | 1.79p | 1.63p | 1.70p | 152808 |
20/05/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 491416 |
19/05/2020 | 1.70p | 1.73p | 1.60p | 1.70p | 83106 |
18/05/2020 | 1.70p | 1.80p | 1.62p | 1.70p | 966599 |
15/05/2020 | 1.70p | 1.75p | 1.63p | 1.70p | 323368 |
14/05/2020 | 1.58p | 1.80p | 1.58p | 1.68p | 637617 |
13/05/2020 | 1.53p | 1.65p | 1.50p | 1.58p | 255349 |
12/05/2020 | 1.53p | 1.60p | 1.50p | 1.53p | 43047 |
11/05/2020 | 1.53p | 1.60p | 1.50p | 1.53p | 667166 |
08/05/2020 | 1.53p | 1.60p | 1.48p | 1.53p | 910747 |
07/05/2020 | 1.53p | 1.60p | 1.48p | 1.53p | 910747 |
06/05/2020 | 1.58p | 1.65p | 1.50p | 1.53p | 323404 |
05/05/2020 | 1.58p | 1.65p | 1.50p | 1.58p | 515520 |
04/05/2020 | 1.58p | 1.62p | 1.49p | 1.58p | 669345 |
01/05/2020 | 1.58p | 1.60p | 1.50p | 1.58p | 227946 |
30/04/2020 | 1.70p | 1.70p | 1.50p | 1.58p | 701935 |
29/04/2020 | 1.70p | 1.70p | 1.63p | 1.70p | 228200 |
28/04/2020 | 1.70p | 1.70p | 1.54p | 1.70p | 249837 |
27/04/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 877484 |
24/04/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 94072 |
23/04/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 260841 |
22/04/2020 | 1.70p | 1.80p | 1.60p | 1.70p | 328125 |
21/04/2020 | 1.75p | 1.80p | 1.60p | 1.70p | 535501 |
20/04/2020 | 1.55p | 1.80p | 1.54p | 1.75p | 882017 |
17/04/2020 | 1.50p | 1.68p | 1.48p | 1.55p | 227066 |
16/04/2020 | 1.38p | 1.70p | 1.38p | 1.50p | 1103988 |
15/04/2020 | 1.80p | 1.80p | 1.70p | 1.80p | 44769 |
14/04/2020 | 1.55p | 2.00p | 1.55p | 1.80p | 1639287 |
13/04/2020 | 1.58p | 1.63p | 1.55p | 1.55p | 479567 |
10/04/2020 | 1.58p | 1.63p | 1.55p | 1.55p | 479567 |
09/04/2020 | 1.58p | 1.63p | 1.55p | 1.55p | 479567 |
08/04/2020 | 1.53p | 1.95p | 1.53p | 1.65p | 5641089 |
07/04/2020 | 1.35p | 1.60p | 1.31p | 1.53p | 3468494 |
06/04/2020 | 1.20p | 1.30p | 1.13p | 1.20p | 211681 |
03/04/2020 | 1.20p | 1.24p | 1.10p | 1.20p | 277970 |
02/04/2020 | 1.20p | 1.31p | 1.11p | 1.20p | 1237961 |
01/04/2020 | 1.15p | 1.30p | 1.06p | 1.20p | 328713 |
31/03/2020 | 1.05p | 1.20p | 1.03p | 1.15p | 729694 |
30/03/2020 | 1.05p | 1.10p | 1.05p | 1.05p | 215283 |
27/03/2020 | 1.20p | 1.28p | 1.00p | 1.05p | 1790127 |
26/03/2020 | 1.10p | 1.28p | 1.01p | 1.20p | 556321 |
25/03/2020 | 1.08p | 1.23p | 1.01p | 1.10p | 855541 |
24/03/2020 | 1.08p | 1.20p | 1.08p | 1.08p | 179959 |
23/03/2020 | 1.05p | 1.20p | 0.90p | 1.08p | 293878 |
20/03/2020 | 1.10p | 1.20p | 1.00p | 1.10p | 2403126 |
19/03/2020 | 1.10p | 1.10p | 1.00p | 1.10p | 279268 |
18/03/2020 | 1.35p | 1.37p | 0.80p | 1.10p | 1642904 |
17/03/2020 | 1.35p | 1.40p | 1.20p | 1.35p | 1210379 |
16/03/2020 | 1.45p | 1.48p | 1.35p | 1.35p | 969830 |
13/03/2020 | 1.45p | 1.48p | 1.40p | 1.45p | 1070243 |
12/03/2020 | 1.70p | 1.70p | 1.35p | 1.43p | 4213409 |
11/03/2020 | 1.63p | 1.85p | 1.50p | 1.73p | 650433 |
10/03/2020 | 1.58p | 1.81p | 1.55p | 1.63p | 625602 |
09/03/2020 | 1.45p | 1.53p | 1.40p | 1.53p | 803831 |
06/03/2020 | 1.58p | 1.65p | 1.48p | 1.60p | 1893733 |
05/03/2020 | 1.75p | 1.78p | 1.53p | 1.63p | 1790957 |
04/03/2020 | 1.75p | 1.83p | 1.53p | 1.75p | 4550845 |
03/03/2020 | 1.40p | 1.65p | 1.36p | 1.58p | 4108706 |
02/03/2020 | 1.28p | 1.30p | 1.19p | 1.25p | 490964 |
28/02/2020 | 1.23p | 1.30p | 1.20p | 1.28p | 3612386 |
27/02/2020 | 1.28p | 1.37p | 1.11p | 1.20p | 2023723 |
26/02/2020 | 1.45p | 1.45p | 1.35p | 1.35p | 470880 |
25/02/2020 | 1.53p | 1.53p | 1.38p | 1.45p | 2344327 |
24/02/2020 | 1.65p | 1.66p | 1.50p | 1.53p | 644209 |
21/02/2020 | 1.73p | 1.75p | 1.60p | 1.65p | 1183731 |
20/02/2020 | 1.68p | 1.80p | 1.67p | 1.75p | 903088 |
19/02/2020 | 1.68p | 1.70p | 1.65p | 1.70p | 878054 |
18/02/2020 | 1.68p | 1.70p | 1.65p | 1.68p | 395016 |
17/02/2020 | 1.58p | 1.75p | 1.58p | 1.68p | 940394 |
14/02/2020 | 1.58p | 1.60p | 1.56p | 1.58p | 810078 |
13/02/2020 | 1.55p | 1.60p | 1.53p | 1.58p | 452746 |
12/02/2020 | 1.53p | 1.60p | 1.47p | 1.55p | 1514693 |
11/02/2020 | 1.48p | 1.53p | 1.47p | 1.53p | 659138 |
10/02/2020 | 1.48p | 1.50p | 1.45p | 1.50p | 274237 |
07/02/2020 | 1.45p | 1.50p | 1.41p | 1.50p | 1026197 |
06/02/2020 | 1.40p | 1.49p | 1.40p | 1.45p | 899098 |
05/02/2020 | 1.40p | 1.45p | 1.40p | 1.40p | 4196057 |
04/02/2020 | 1.43p | 1.45p | 1.35p | 1.40p | 1855026 |
03/02/2020 | 1.45p | 1.45p | 1.40p | 1.43p | 2506196 |
31/01/2020 | 1.45p | 1.45p | 1.40p | 1.45p | 316300 |
30/01/2020 | 1.10p | 1.60p | 1.10p | 1.45p | 3912403 |
29/01/2020 | 1.70p | 1.72p | 1.67p | 1.70p | 128658 |
28/01/2020 | 1.70p | 1.80p | 1.67p | 1.70p | 133671 |
27/01/2020 | 1.70p | 1.72p | 1.67p | 1.70p | 216537 |
24/01/2020 | 1.78p | 1.78p | 1.66p | 1.70p | 337753 |
23/01/2020 | 1.80p | 1.80p | 1.71p | 1.78p | 316426 |
22/01/2020 | 1.80p | 1.80p | 1.71p | 1.80p | 191243 |
21/01/2020 | 1.80p | 1.80p | 1.72p | 1.80p | 189790 |
20/01/2020 | 1.75p | 1.80p | 1.72p | 1.80p | 1146738 |
17/01/2020 | 1.75p | 1.77p | 1.71p | 1.75p | 468283 |
16/01/2020 | 1.85p | 1.90p | 1.70p | 1.75p | 2378375 |
15/01/2020 | 1.88p | 1.88p | 1.83p | 1.85p | 167531 |
14/01/2020 | 1.88p | 1.88p | 1.83p | 1.88p | 885762 |
13/01/2020 | 1.88p | 1.90p | 1.77p | 1.77p | 425038 |
10/01/2020 | 1.88p | 1.88p | 1.80p | 1.88p | 60452 |
09/01/2020 | 1.88p | 1.88p | 1.83p | 1.88p | 267596 |
08/01/2020 | 1.90p | 1.95p | 1.82p | 1.88p | 343102 |
07/01/2020 | 1.93p | 1.94p | 1.85p | 1.90p | 974499 |
06/01/2020 | 1.93p | 1.95p | 1.86p | 1.93p | 369673 |
03/01/2020 | 1.93p | 1.98p | 1.86p | 1.93p | 701796 |
02/01/2020 | 1.93p | 2.00p | 1.86p | 1.93p | 1097837 |
01/01/2020 | 1.93p | 1.93p | 1.86p | 1.93p | 330296 |
31/12/2019 | 1.93p | 1.93p | 1.86p | 1.93p | 330296 |
30/12/2019 | 1.93p | 1.93p | 1.85p | 1.93p | 539550 |
27/12/2019 | 1.90p | 1.97p | 1.85p | 1.93p | 234927 |
26/12/2019 | 1.90p | 1.93p | 1.83p | 1.90p | 619935 |
25/12/2019 | 1.90p | 1.93p | 1.83p | 1.90p | 619935 |
24/12/2019 | 1.90p | 1.93p | 1.83p | 1.90p | 619935 |
23/12/2019 | 1.90p | 2.00p | 1.83p | 1.90p | 55362 |
20/12/2019 | 1.90p | 1.91p | 1.82p | 1.90p | 176372 |
19/12/2019 | 1.90p | 2.00p | 1.82p | 1.90p | 140603 |
18/12/2019 | 1.90p | 1.92p | 1.83p | 1.90p | 363201 |
17/12/2019 | 1.90p | 2.00p | 1.80p | 1.80p | 1051954 |
16/12/2019 | 1.90p | 1.99p | 1.85p | 1.90p | 765466 |
13/12/2019 | 1.90p | 1.95p | 1.83p | 1.90p | 528985 |
12/12/2019 | 1.90p | 2.00p | 1.83p | 2.00p | 982676 |
11/12/2019 | 1.93p | 1.94p | 1.83p | 1.90p | 325323 |
10/12/2019 | 1.88p | 1.95p | 1.85p | 1.93p | 1364422 |
09/12/2019 | 1.88p | 1.95p | 1.82p | 1.88p | 351640 |
06/12/2019 | 1.88p | 1.94p | 1.81p | 1.88p | 991567 |
05/12/2019 | 1.90p | 1.95p | 1.81p | 1.88p | 414252 |
04/12/2019 | 1.90p | 1.95p | 1.85p | 1.90p | 363621 |
03/12/2019 | 1.95p | 1.96p | 1.82p | 1.90p | 888357 |
02/12/2019 | 1.95p | 2.00p | 1.91p | 1.93p | 919681 |
29/11/2019 | 1.85p | 1.99p | 1.85p | 1.95p | 1094460 |
28/11/2019 | 1.98p | 2.00p | 1.81p | 1.85p | 2054105 |
27/11/2019 | 2.03p | 2.10p | 1.95p | 2.03p | 2021497 |
26/11/2019 | 1.85p | 2.40p | 1.85p | 2.10p | 7311523 |
25/11/2019 | 1.60p | 1.95p | 1.56p | 1.85p | 1378862 |
22/11/2019 | 1.58p | 1.65p | 1.56p | 1.60p | 242800 |
21/11/2019 | 1.45p | 1.60p | 1.45p | 1.58p | 1596409 |
20/11/2019 | 1.55p | 1.55p | 1.41p | 1.45p | 677686 |
19/11/2019 | 1.55p | 1.60p | 1.50p | 1.55p | 851317 |
18/11/2019 | 1.55p | 1.55p | 1.50p | 1.55p | 460880 |
15/11/2019 | 1.58p | 1.58p | 1.52p | 1.55p | 199365 |
14/11/2019 | 1.58p | 1.59p | 1.55p | 1.58p | 198949 |
13/11/2019 | 1.58p | 1.60p | 1.55p | 1.58p | 361547 |
12/11/2019 | 1.55p | 1.60p | 1.51p | 1.58p | 1395352 |
11/11/2019 | 1.55p | 1.56p | 1.52p | 1.55p | 271269 |
08/11/2019 | 1.55p | 1.60p | 1.52p | 1.56p | 403048 |
07/11/2019 | 1.55p | 1.57p | 1.52p | 1.55p | 186794 |
06/11/2019 | 1.55p | 1.60p | 1.52p | 1.55p | 732876 |
05/11/2019 | 1.65p | 1.65p | 1.51p | 1.55p | 1015143 |
04/11/2019 | 1.68p | 1.68p | 1.55p | 1.65p | 1221852 |
01/11/2019 | 1.45p | 1.79p | 1.45p | 1.68p | 4404191 |
31/10/2019 | 1.45p | 1.49p | 1.40p | 1.45p | 688130 |
30/10/2019 | 1.45p | 1.49p | 1.43p | 1.45p | 92661 |
29/10/2019 | 1.45p | 1.49p | 1.43p | 1.45p | 473085 |
28/10/2019 | 1.45p | 1.50p | 1.40p | 1.45p | 777281 |
25/10/2019 | 1.53p | 1.55p | 1.45p | 1.45p | 2935026 |
24/10/2019 | 1.40p | 1.68p | 1.40p | 1.53p | 7692904 |
23/10/2019 | 1.35p | 1.44p | 1.25p | 1.40p | 2546368 |
22/10/2019 | 1.40p | 1.50p | 1.31p | 1.35p | 6389222 |
21/10/2019 | 1.20p | 1.35p | 1.20p | 1.33p | 4807138 |
18/10/2019 | 1.13p | 1.22p | 1.12p | 1.20p | 5252324 |
17/10/2019 | 1.13p | 1.15p | 1.10p | 1.13p | 5117466 |
16/10/2019 | 1.13p | 1.15p | 1.13p | 1.13p | 860026 |
15/10/2019 | 1.23p | 1.23p | 1.07p | 1.13p | 3296339 |
14/10/2019 | 1.13p | 1.13p | 1.10p | 1.13p | 870303 |
11/10/2019 | 1.08p | 1.15p | 1.07p | 1.13p | 2766058 |
10/10/2019 | 1.12p | 1.14p | 0.99p | 1.08p | 13941046 |
09/10/2019 | 1.23p | 1.23p | 1.12p | 1.12p | 2350973 |
08/10/2019 | 1.23p | 1.24p | 1.21p | 1.23p | 740281 |
07/10/2019 | 1.23p | 1.25p | 1.21p | 1.23p | 479704 |
04/10/2019 | 1.23p | 1.25p | 1.18p | 1.23p | 6895873 |
03/10/2019 | 1.33p | 1.34p | 1.22p | 1.23p | 1981119 |
02/10/2019 | 1.33p | 1.35p | 1.32p | 1.33p | 1106579 |
01/10/2019 | 1.35p | 1.35p | 1.33p | 1.33p | 385936 |
30/09/2019 | 1.35p | 1.37p | 1.31p | 1.33p | 641833 |
27/09/2019 | 1.40p | 1.40p | 1.30p | 1.35p | 1344717 |
26/09/2019 | 1.38p | 1.45p | 1.38p | 1.40p | 544857 |
25/09/2019 | 1.43p | 1.45p | 1.37p | 1.41p | 945309 |
24/09/2019 | 1.43p | 1.48p | 1.41p | 1.43p | 281813 |
23/09/2019 | 1.43p | 1.45p | 1.41p | 1.43p | 860940 |
20/09/2019 | 1.48p | 1.50p | 1.41p | 1.43p | 2495162 |
19/09/2019 | 1.55p | 1.59p | 1.45p | 1.48p | 1588211 |
18/09/2019 | 1.68p | 1.68p | 1.53p | 1.63p | 1225258 |
17/09/2019 | 1.73p | 1.73p | 1.70p | 1.73p | 75700 |
16/09/2019 | 1.73p | 1.73p | 1.70p | 1.73p | 212719 |
13/09/2019 | 1.73p | 1.73p | 1.70p | 1.73p | 445278 |
12/09/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 48205 |
11/09/2019 | 1.73p | 1.75p | 1.70p | 1.73p | 492844 |
10/09/2019 | 1.73p | 1.75p | 1.70p | 1.73p | 680617 |
09/09/2019 | 1.73p | 1.73p | 1.70p | 1.73p | 204267 |
06/09/2019 | 1.73p | 1.75p | 1.70p | 1.73p | 548150 |
05/09/2019 | 1.70p | 1.73p | 1.70p | 1.73p | 166962 |
04/09/2019 | 1.83p | 1.83p | 1.65p | 1.70p | 1027112 |
03/09/2019 | 1.68p | 1.70p | 1.66p | 1.68p | 1670163 |
02/09/2019 | 1.78p | 1.78p | 1.68p | 1.68p | 1609627 |
30/08/2019 | 1.83p | 1.83p | 1.75p | 1.78p | 827760 |
29/08/2019 | 1.85p | 1.90p | 1.75p | 1.83p | 1370367 |
28/08/2019 | 1.80p | 1.90p | 1.80p | 1.85p | 785068 |
27/08/2019 | 1.80p | 1.85p | 1.79p | 1.80p | 162400 |
23/08/2019 | 1.80p | 1.85p | 1.75p | 1.80p | 966909 |
22/08/2019 | 1.78p | 1.83p | 1.77p | 1.80p | 774992 |
21/08/2019 | 1.78p | 1.80p | 1.77p | 1.78p | 480349 |
20/08/2019 | 1.78p | 1.78p | 1.75p | 1.78p | 506468 |
19/08/2019 | 1.78p | 1.78p | 1.75p | 1.78p | 927658 |
16/08/2019 | 1.78p | 1.79p | 1.76p | 1.78p | 155234 |
*Close Price adjusted for both dividends and splits