Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/06/2020 | 4.25p | 4.50p | 4.03p | 4.25p | 2402 |
16/06/2020 | 4.25p | 4.25p | 4.20p | 4.25p | 4464 |
15/06/2020 | 4.25p | 4.25p | 4.03p | 4.25p | 60 |
12/06/2020 | 4.60p | 4.60p | 3.65p | 4.25p | 25579 |
11/06/2020 | 4.60p | 4.75p | 4.60p | 4.60p | 33262 |
10/06/2020 | 4.60p | 4.75p | 4.20p | 4.60p | 125000 |
09/06/2020 | 4.35p | 4.80p | 4.20p | 4.60p | 249135 |
08/06/2020 | 4.25p | 4.50p | 4.25p | 4.35p | 152269 |
05/06/2020 | 4.25p | 4.40p | 4.03p | 4.25p | 17682 |
04/06/2020 | 4.30p | 4.35p | 4.03p | 4.25p | 147989 |
03/06/2020 | 4.30p | 4.35p | 4.30p | 4.30p | 33679 |
02/06/2020 | 4.30p | 4.35p | 4.30p | 4.30p | 25747 |
01/06/2020 | 4.30p | 4.30p | 4.12p | 4.30p | 58472 |
01/06/2020 | 4.30p | 4.30p | 4.12p | 4.30p | 58472 |
29/05/2020 | 4.30p | 4.50p | 4.30p | 4.30p | 7120 |
28/05/2020 | 4.25p | 4.50p | 4.25p | 4.30p | 25000 |
27/05/2020 | 3.70p | 4.70p | 3.70p | 4.25p | 223930 |
26/05/2020 | 3.65p | 3.93p | 3.65p | 3.70p | 100000 |
25/05/2020 | 3.65p | 3.65p | 3.34p | 3.65p | 61308 |
22/05/2020 | 3.65p | 3.65p | 3.34p | 3.65p | 61308 |
21/05/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
20/05/2020 | 3.25p | 3.65p | 3.25p | 3.65p | 82930 |
19/05/2020 | 3.50p | 3.50p | 3.00p | 3.25p | 15873 |
18/05/2020 | 3.50p | 3.79p | 3.50p | 3.65p | 25339 |
15/05/2020 | 3.65p | 3.79p | 3.65p | 3.65p | 1319 |
14/05/2020 | 3.65p | 3.65p | 3.34p | 3.65p | 377 |
13/05/2020 | 3.65p | 3.79p | 3.30p | 3.65p | 18848 |
12/05/2020 | 3.75p | 4.00p | 3.50p | 3.65p | 80654 |
11/05/2020 | 3.75p | 3.85p | 3.53p | 3.75p | 13777 |
08/05/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 93 |
07/05/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 93 |
06/05/2020 | 3.75p | 3.75p | 3.53p | 3.75p | 6236 |
05/05/2020 | 3.75p | 3.75p | 3.53p | 3.75p | 12627 |
04/05/2020 | 3.75p | 3.88p | 3.75p | 3.75p | 11422 |
01/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
30/04/2020 | 3.75p | 3.88p | 3.53p | 3.75p | 52879 |
29/04/2020 | 3.75p | 3.88p | 3.53p | 3.75p | 16473 |
28/04/2020 | 3.75p | 3.75p | 3.53p | 3.75p | 54115 |
27/04/2020 | 3.75p | 3.95p | 3.75p | 3.75p | 100830 |
24/04/2020 | 3.65p | 3.90p | 3.53p | 3.75p | 49000 |
23/04/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
22/04/2020 | 3.65p | 3.90p | 3.65p | 3.65p | 6036 |
21/04/2020 | 3.15p | 3.65p | 3.15p | 3.65p | 151370 |
20/04/2020 | 3.15p | 3.36p | 3.15p | 3.15p | 25656 |
17/04/2020 | 3.15p | 3.40p | 2.90p | 3.15p | 44081 |
16/04/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
15/04/2020 | 3.15p | 3.50p | 2.90p | 3.15p | 36307 |
14/04/2020 | 2.75p | 3.36p | 2.53p | 3.15p | 180352 |
13/04/2020 | 2.75p | 2.88p | 2.53p | 2.75p | 123527 |
10/04/2020 | 2.75p | 2.88p | 2.53p | 2.75p | 123527 |
09/04/2020 | 2.75p | 2.88p | 2.53p | 2.75p | 123527 |
08/04/2020 | 2.65p | 2.90p | 2.53p | 2.75p | 36393 |
07/04/2020 | 2.25p | 2.86p | 2.25p | 2.65p | 126121 |
06/04/2020 | 2.15p | 2.50p | 2.15p | 2.25p | 64200 |
03/04/2020 | 2.75p | 2.75p | 2.07p | 2.35p | 175248 |
02/04/2020 | 3.10p | 3.10p | 2.50p | 2.75p | 185684 |
01/04/2020 | 2.50p | 3.00p | 2.21p | 2.85p | 1184205 |
31/03/2020 | 4.00p | 4.00p | 1.00p | 2.25p | 427181 |
30/03/2020 | 4.25p | 4.48p | 4.00p | 4.25p | 2611 |
27/03/2020 | 4.25p | 4.48p | 4.00p | 4.25p | 20410 |
26/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 58682 |
25/03/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 12623 |
24/03/2020 | 4.25p | 4.50p | 4.25p | 4.25p | 0 |
23/03/2020 | 4.25p | 4.50p | 4.25p | 4.50p | 4000 |
20/03/2020 | 4.25p | 4.50p | 4.00p | 4.50p | 6392 |
19/03/2020 | 4.25p | 4.25p | 4.00p | 4.25p | 476 |
18/03/2020 | 4.25p | 4.25p | 4.00p | 4.25p | 12690 |
17/03/2020 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
16/03/2020 | 4.50p | 4.50p | 3.50p | 4.25p | 22112 |
13/03/2020 | 4.75p | 4.75p | 4.50p | 4.50p | 25000 |
12/03/2020 | 4.75p | 4.75p | 4.50p | 4.75p | 5285 |
11/03/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 1395 |
10/03/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 13333 |
09/03/2020 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
06/03/2020 | 6.25p | 6.48p | 5.00p | 5.50p | 164050 |
05/03/2020 | 6.25p | 6.48p | 6.00p | 6.25p | 1550 |
04/03/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
03/03/2020 | 6.25p | 6.48p | 6.00p | 6.25p | 4335 |
02/03/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 4000 |
28/02/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 362 |
27/02/2020 | 7.00p | 7.00p | 6.50p | 6.75p | 2000 |
26/02/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
25/02/2020 | 7.00p | 7.00p | 6.50p | 7.00p | 1000 |
24/02/2020 | 7.00p | 7.00p | 6.50p | 7.00p | 844 |
21/02/2020 | 7.00p | 7.00p | 6.50p | 7.00p | 1750 |
20/02/2020 | 7.00p | 7.20p | 6.50p | 7.00p | 136 |
19/02/2020 | 7.00p | 7.20p | 6.50p | 7.00p | 7188 |
18/02/2020 | 7.00p | 7.20p | 6.50p | 7.00p | 3120 |
17/02/2020 | 7.00p | 7.20p | 6.50p | 7.00p | 38396 |
14/02/2020 | 5.25p | 7.40p | 5.25p | 7.00p | 284714 |
13/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 3502 |
12/02/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
11/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 723 |
10/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 585 |
07/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 9188 |
06/02/2020 | 10.25p | 10.25p | 9.50p | 10.25p | 46500 |
05/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 298 |
04/02/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 440 |
03/02/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
31/01/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
30/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 5709 |
29/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 3908 |
28/01/2020 | 10.25p | 10.50p | 10.00p | 10.25p | 17372 |
27/01/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
24/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 5421 |
23/01/2020 | 10.25p | 10.30p | 10.00p | 10.25p | 5513 |
22/01/2020 | 10.25p | 10.35p | 10.00p | 10.25p | 16590 |
21/01/2020 | 10.25p | 10.35p | 10.00p | 10.25p | 5748 |
20/01/2020 | 10.25p | 10.35p | 10.00p | 10.25p | 17177 |
17/01/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
16/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 452 |
15/01/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
14/01/2020 | 10.25p | 10.25p | 10.06p | 10.25p | 77 |
13/01/2020 | 10.25p | 10.25p | 10.06p | 10.25p | 200 |
10/01/2020 | 10.25p | 10.35p | 10.25p | 10.25p | 3864 |
09/01/2020 | 10.25p | 10.35p | 10.06p | 10.25p | 3716 |
08/01/2020 | 10.25p | 10.35p | 10.25p | 10.25p | 5641 |
07/01/2020 | 10.25p | 10.35p | 10.00p | 10.25p | 3271 |
06/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 3108 |
03/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 2250 |
02/01/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 165 |
01/01/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
31/12/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
30/12/2019 | 10.25p | 10.50p | 10.00p | 10.25p | 232585 |
27/12/2019 | 10.25p | 10.40p | 10.00p | 10.25p | 1412 |
26/12/2019 | 11.00p | 11.00p | 10.00p | 10.25p | 48118 |
25/12/2019 | 11.00p | 11.00p | 10.00p | 10.25p | 48118 |
24/12/2019 | 11.00p | 11.00p | 10.00p | 10.25p | 48118 |
23/12/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
20/12/2019 | 12.00p | 12.00p | 11.00p | 11.25p | 28024 |
19/12/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 21 |
18/12/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 1333 |
17/12/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 12523 |
16/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
13/12/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 22 |
12/12/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 39 |
11/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
10/12/2019 | 12.00p | 12.05p | 11.50p | 12.00p | 74542 |
09/12/2019 | 12.00p | 12.05p | 12.00p | 12.00p | 1609 |
06/12/2019 | 12.00p | 12.10p | 11.50p | 12.00p | 23353 |
05/12/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 4853 |
04/12/2019 | 12.00p | 12.00p | 11.60p | 12.00p | 26 |
03/12/2019 | 12.00p | 12.10p | 12.00p | 12.00p | 100 |
02/12/2019 | 12.00p | 12.00p | 11.77p | 12.00p | 10260 |
29/11/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
28/11/2019 | 12.00p | 12.00p | 11.80p | 12.00p | 500 |
27/11/2019 | 12.00p | 12.25p | 11.80p | 12.00p | 11011 |
26/11/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
25/11/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
22/11/2019 | 12.00p | 12.00p | 11.80p | 12.00p | 1044 |
21/11/2019 | 12.00p | 12.29p | 11.79p | 12.00p | 46111 |
20/11/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
19/11/2019 | 11.25p | 11.40p | 11.25p | 11.25p | 21929 |
18/11/2019 | 11.25p | 11.25p | 11.00p | 11.25p | 37648 |
15/11/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
14/11/2019 | 11.25p | 11.30p | 11.00p | 11.25p | 11780 |
13/11/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
12/11/2019 | 11.25p | 11.25p | 10.50p | 11.25p | 431116 |
11/11/2019 | 11.25p | 11.25p | 11.14p | 11.25p | 3956 |
08/11/2019 | 11.50p | 11.50p | 11.00p | 11.25p | 84010 |
07/11/2019 | 11.50p | 11.90p | 11.50p | 11.50p | 85710 |
06/11/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
05/11/2019 | 11.50p | 11.75p | 11.00p | 11.50p | 2548 |
04/11/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 125132 |
01/11/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 34 |
31/10/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 3943 |
30/10/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 164452 |
29/10/2019 | 11.50p | 11.59p | 11.50p | 11.50p | 6600 |
28/10/2019 | 11.50p | 11.59p | 11.00p | 11.50p | 952 |
25/10/2019 | 12.00p | 12.20p | 11.15p | 11.50p | 47647 |
24/10/2019 | 12.00p | 12.20p | 11.50p | 12.00p | 11516 |
23/10/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 60 |
22/10/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 200 |
21/10/2019 | 11.50p | 12.00p | 11.15p | 12.00p | 105764 |
18/10/2019 | 11.50p | 11.90p | 11.06p | 11.50p | 16665 |
17/10/2019 | 12.00p | 12.00p | 11.15p | 11.50p | 20250 |
16/10/2019 | 13.00p | 13.00p | 11.63p | 12.00p | 107806 |
15/10/2019 | 11.50p | 13.39p | 11.15p | 13.00p | 169404 |
14/10/2019 | 12.25p | 13.00p | 11.50p | 11.50p | 387393 |
11/10/2019 | 11.25p | 12.50p | 11.25p | 12.25p | 184360 |
10/10/2019 | 11.00p | 11.50p | 10.85p | 11.25p | 96662 |
09/10/2019 | 11.00p | 11.25p | 10.55p | 11.00p | 35644 |
08/10/2019 | 10.25p | 11.90p | 10.25p | 11.00p | 367222 |
07/10/2019 | 9.75p | 10.25p | 9.75p | 10.25p | 72387 |
04/10/2019 | 9.75p | 9.90p | 9.28p | 9.75p | 428395 |
03/10/2019 | 10.25p | 10.25p | 9.51p | 9.75p | 294512 |
02/10/2019 | 9.75p | 10.90p | 9.56p | 10.25p | 841532 |
01/10/2019 | 9.25p | 10.20p | 9.24p | 9.75p | 440834 |
30/09/2019 | 15.25p | 15.48p | 9.10p | 9.10p | 750085 |
27/09/2019 | 26.50p | 28.00p | 15.05p | 15.15p | 2010855 |
26/09/2019 | 42.00p | 42.00p | 41.10p | 42.00p | 332 |
25/09/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
24/09/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
23/09/2019 | 42.50p | 42.50p | 41.05p | 42.00p | 10764 |
20/09/2019 | 42.00p | 42.00p | 41.05p | 42.00p | 9459 |
19/09/2019 | 42.00p | 42.00p | 41.10p | 42.00p | 369 |
18/09/2019 | 42.00p | 42.00p | 39.25p | 42.00p | 20447 |
17/09/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
16/09/2019 | 41.50p | 42.00p | 41.10p | 42.00p | 11915 |
13/09/2019 | 41.50p | 41.50p | 41.13p | 41.50p | 2195 |
*Close Price adjusted for both dividends and splits