Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 0.73p | 0.73p | 0.63p | 0.70p | 3365798 |
05/08/2019 | 0.93p | 0.96p | 0.66p | 0.73p | 8259402 |
02/08/2019 | 0.61p | 1.05p | 0.54p | 0.90p | 14816303 |
01/08/2019 | 0.63p | 0.63p | 0.58p | 0.61p | 2045969 |
31/07/2019 | 0.63p | 0.63p | 0.61p | 0.63p | 183352 |
30/07/2019 | 0.63p | 0.63p | 0.60p | 0.63p | 442163 |
29/07/2019 | 0.60p | 0.64p | 0.60p | 0.63p | 1696371 |
26/07/2019 | 0.63p | 0.63p | 0.55p | 0.60p | 3066832 |
25/07/2019 | 0.63p | 0.65p | 0.63p | 0.63p | 200000 |
24/07/2019 | 0.60p | 0.68p | 0.60p | 0.63p | 4278812 |
23/07/2019 | 0.60p | 0.63p | 0.57p | 0.60p | 2511317 |
22/07/2019 | 0.63p | 0.64p | 0.55p | 0.60p | 1777279 |
19/07/2019 | 0.63p | 0.64p | 0.61p | 0.63p | 575555 |
18/07/2019 | 0.70p | 0.70p | 0.62p | 0.63p | 2144188 |
17/07/2019 | 0.70p | 0.73p | 0.66p | 0.70p | 2077145 |
16/07/2019 | 0.63p | 0.73p | 0.63p | 0.70p | 4825042 |
15/07/2019 | 0.63p | 0.65p | 0.63p | 0.63p | 100000 |
12/07/2019 | 0.63p | 0.65p | 0.61p | 0.63p | 386744 |
11/07/2019 | 0.63p | 0.65p | 0.63p | 0.63p | 599460 |
10/07/2019 | 0.63p | 0.65p | 0.63p | 0.63p | 646600 |
09/07/2019 | 0.63p | 0.69p | 0.58p | 0.63p | 3028106 |
08/07/2019 | 0.68p | 0.69p | 0.59p | 0.63p | 1128616 |
05/07/2019 | 0.75p | 0.77p | 0.65p | 0.68p | 1154197 |
04/07/2019 | 0.75p | 0.78p | 0.69p | 0.75p | 449795 |
03/07/2019 | 0.85p | 0.90p | 0.72p | 0.75p | 2234806 |
02/07/2019 | 0.75p | 0.87p | 0.73p | 0.85p | 5183966 |
01/07/2019 | 0.75p | 0.77p | 0.75p | 0.75p | 262711 |
28/06/2019 | 0.75p | 0.78p | 0.73p | 0.75p | 499937 |
27/06/2019 | 0.78p | 0.79p | 0.73p | 0.75p | 182156 |
26/06/2019 | 0.85p | 0.85p | 0.75p | 0.78p | 765000 |
25/06/2019 | 0.85p | 0.87p | 0.81p | 0.85p | 279540 |
24/06/2019 | 0.93p | 0.93p | 0.80p | 0.85p | 922446 |
21/06/2019 | 0.98p | 0.98p | 0.90p | 0.93p | 191729 |
20/06/2019 | 0.98p | 1.00p | 0.95p | 0.98p | 53775 |
19/06/2019 | 0.98p | 0.99p | 0.95p | 0.98p | 350451 |
18/06/2019 | 1.03p | 1.03p | 0.95p | 0.98p | 313018 |
17/06/2019 | 1.00p | 1.05p | 0.96p | 1.03p | 119048 |
14/06/2019 | 0.93p | 1.00p | 0.90p | 1.00p | 1008214 |
13/06/2019 | 0.93p | 0.95p | 0.90p | 0.93p | 188654 |
12/06/2019 | 1.00p | 1.00p | 0.93p | 0.93p | 1433789 |
11/06/2019 | 1.00p | 1.10p | 0.96p | 1.00p | 792641 |
10/06/2019 | 1.00p | 1.00p | 0.96p | 1.00p | 294000 |
07/06/2019 | 1.00p | 1.10p | 0.96p | 1.00p | 1237474 |
06/06/2019 | 0.93p | 1.00p | 0.87p | 1.00p | 1016514 |
05/06/2019 | 1.15p | 1.15p | 0.62p | 0.93p | 10595959 |
04/06/2019 | 1.50p | 1.50p | 1.43p | 1.50p | 304426 |
03/06/2019 | 1.50p | 1.55p | 1.43p | 1.50p | 1031250 |
31/05/2019 | 1.50p | 1.50p | 1.42p | 1.50p | 488212 |
30/05/2019 | 1.50p | 1.60p | 1.45p | 1.50p | 641114 |
29/05/2019 | 1.50p | 1.51p | 1.50p | 1.50p | 231991 |
28/05/2019 | 1.40p | 1.55p | 1.37p | 1.50p | 705343 |
24/05/2019 | 1.53p | 1.53p | 1.35p | 1.40p | 163986 |
23/05/2019 | 1.53p | 1.55p | 1.53p | 1.53p | 200000 |
22/05/2019 | 1.55p | 1.55p | 1.45p | 1.53p | 140000 |
21/05/2019 | 1.65p | 1.65p | 1.50p | 1.55p | 1989488 |
20/05/2019 | 1.65p | 1.65p | 1.60p | 1.65p | 51277 |
17/05/2019 | 1.65p | 1.65p | 1.64p | 1.65p | 70662 |
16/05/2019 | 1.65p | 1.70p | 1.64p | 1.65p | 572342 |
15/05/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
14/05/2019 | 1.65p | 1.65p | 1.60p | 1.65p | 6250 |
13/05/2019 | 1.65p | 1.67p | 1.56p | 1.65p | 127621 |
10/05/2019 | 1.68p | 1.68p | 1.61p | 1.65p | 256663 |
09/05/2019 | 1.68p | 1.70p | 1.64p | 1.68p | 358686 |
08/05/2019 | 1.65p | 1.70p | 1.60p | 1.68p | 1057735 |
07/05/2019 | 1.73p | 1.73p | 1.60p | 1.65p | 694133 |
03/05/2019 | 1.83p | 1.83p | 1.70p | 1.73p | 289440 |
02/05/2019 | 1.83p | 1.83p | 1.70p | 1.83p | 530879 |
01/05/2019 | 1.73p | 1.92p | 1.72p | 1.83p | 218096 |
30/04/2019 | 1.73p | 1.75p | 1.70p | 1.73p | 376879 |
29/04/2019 | 1.80p | 1.80p | 1.70p | 1.73p | 1162623 |
26/04/2019 | 1.75p | 1.80p | 1.70p | 1.80p | 750608 |
25/04/2019 | 1.80p | 1.83p | 1.70p | 1.75p | 348832 |
24/04/2019 | 1.73p | 1.92p | 1.70p | 1.80p | 506915 |
23/04/2019 | 1.68p | 1.75p | 1.68p | 1.73p | 737893 |
18/04/2019 | 1.70p | 1.73p | 1.65p | 1.68p | 144858 |
17/04/2019 | 1.73p | 1.73p | 1.65p | 1.70p | 1363189 |
16/04/2019 | 1.73p | 1.73p | 1.65p | 1.70p | 1550572 |
15/04/2019 | 1.78p | 1.80p | 1.68p | 1.73p | 181854 |
12/04/2019 | 1.78p | 1.83p | 1.72p | 1.78p | 233645 |
11/04/2019 | 1.78p | 1.84p | 1.72p | 1.78p | 408487 |
10/04/2019 | 1.78p | 1.85p | 1.78p | 1.78p | 53552 |
09/04/2019 | 1.83p | 1.85p | 1.73p | 1.78p | 702478 |
08/04/2019 | 1.73p | 1.85p | 1.66p | 1.83p | 738709 |
05/04/2019 | 1.65p | 1.77p | 1.65p | 1.73p | 570557 |
04/04/2019 | 1.75p | 1.80p | 1.65p | 1.65p | 436221 |
03/04/2019 | 1.75p | 1.80p | 1.70p | 1.75p | 670321 |
02/04/2019 | 1.70p | 1.80p | 1.65p | 1.75p | 1289269 |
01/04/2019 | 1.60p | 1.80p | 1.57p | 1.70p | 877905 |
29/03/2019 | 1.80p | 1.80p | 1.53p | 1.60p | 3956404 |
28/03/2019 | 1.90p | 1.90p | 1.63p | 1.80p | 1340033 |
27/03/2019 | 1.90p | 2.00p | 1.83p | 1.90p | 1495911 |
26/03/2019 | 1.80p | 2.00p | 1.64p | 1.90p | 2006862 |
25/03/2019 | 1.90p | 1.92p | 1.76p | 1.80p | 923867 |
22/03/2019 | 1.73p | 2.08p | 1.60p | 1.90p | 6902334 |
21/03/2019 | 1.63p | 1.79p | 1.60p | 1.73p | 5176551 |
20/03/2019 | 1.78p | 2.18p | 1.60p | 1.63p | 5303131 |
19/03/2019 | 1.85p | 1.85p | 1.65p | 1.78p | 1161570 |
18/03/2019 | 1.85p | 1.85p | 1.70p | 1.85p | 757934 |
15/03/2019 | 1.85p | 1.88p | 1.60p | 1.85p | 2503571 |
14/03/2019 | 1.90p | 1.90p | 1.80p | 1.85p | 458106 |
13/03/2019 | 1.90p | 1.92p | 1.80p | 1.90p | 454978 |
12/03/2019 | 1.75p | 1.92p | 1.70p | 1.90p | 2285852 |
11/03/2019 | 1.85p | 1.85p | 1.66p | 1.75p | 1319425 |
08/03/2019 | 1.88p | 1.90p | 1.72p | 1.85p | 813922 |
07/03/2019 | 1.90p | 1.92p | 1.80p | 1.88p | 168059 |
06/03/2019 | 1.80p | 1.92p | 1.75p | 1.90p | 615518 |
05/03/2019 | 1.80p | 1.82p | 1.70p | 1.80p | 522511 |
04/03/2019 | 1.90p | 1.90p | 1.70p | 1.80p | 1536847 |
01/03/2019 | 2.03p | 2.03p | 1.87p | 1.93p | 509716 |
28/02/2019 | 2.00p | 2.05p | 1.95p | 2.03p | 754110 |
27/02/2019 | 2.08p | 2.08p | 1.90p | 2.00p | 526675 |
26/02/2019 | 2.08p | 2.13p | 1.95p | 2.08p | 657842 |
25/02/2019 | 1.95p | 2.10p | 1.95p | 2.08p | 1274941 |
22/02/2019 | 1.95p | 2.00p | 1.80p | 1.95p | 1144956 |
21/02/2019 | 2.10p | 2.15p | 1.87p | 1.95p | 749276 |
20/02/2019 | 1.88p | 2.15p | 1.88p | 2.10p | 2330154 |
19/02/2019 | 1.85p | 1.98p | 1.82p | 1.88p | 3020059 |
18/02/2019 | 2.15p | 2.27p | 2.10p | 2.20p | 1872822 |
15/02/2019 | 2.30p | 2.35p | 2.06p | 2.15p | 1524135 |
14/02/2019 | 2.85p | 2.97p | 2.25p | 2.25p | 3074299 |
13/02/2019 | 2.85p | 2.88p | 2.63p | 2.75p | 705676 |
12/02/2019 | 2.95p | 3.07p | 2.80p | 2.85p | 503335 |
11/02/2019 | 2.95p | 3.16p | 2.81p | 2.95p | 1561080 |
08/02/2019 | 2.85p | 3.00p | 2.66p | 2.95p | 1694948 |
07/02/2019 | 2.70p | 2.88p | 2.68p | 2.85p | 881176 |
06/02/2019 | 2.90p | 2.90p | 2.64p | 2.70p | 1844361 |
05/02/2019 | 2.90p | 3.20p | 2.80p | 2.90p | 2997085 |
04/02/2019 | 3.00p | 3.00p | 2.66p | 2.90p | 1315432 |
01/02/2019 | 2.65p | 3.23p | 2.65p | 3.00p | 6054499 |
31/01/2019 | 2.55p | 2.98p | 2.55p | 2.65p | 4541992 |
30/01/2019 | 2.15p | 2.80p | 2.15p | 2.50p | 4594795 |
29/01/2019 | 2.05p | 2.15p | 2.03p | 2.15p | 1092582 |
28/01/2019 | 2.10p | 2.10p | 2.01p | 2.05p | 1452409 |
25/01/2019 | 2.00p | 2.15p | 1.93p | 2.10p | 1071302 |
24/01/2019 | 2.05p | 2.07p | 1.85p | 2.00p | 1831830 |
23/01/2019 | 2.05p | 2.09p | 2.00p | 2.05p | 1407829 |
22/01/2019 | 2.25p | 2.28p | 2.00p | 2.05p | 4307357 |
21/01/2019 | 2.35p | 2.53p | 2.24p | 2.25p | 5843685 |
18/01/2019 | 1.85p | 2.88p | 1.82p | 2.25p | 17836776 |
17/01/2019 | 1.78p | 1.78p | 1.66p | 1.78p | 88571 |
16/01/2019 | 1.78p | 1.78p | 1.66p | 1.78p | 104638 |
15/01/2019 | 1.70p | 1.78p | 1.70p | 1.78p | 200000 |
14/01/2019 | 1.70p | 1.71p | 1.70p | 1.70p | 412 |
11/01/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
10/01/2019 | 1.70p | 1.72p | 1.65p | 1.70p | 117629 |
09/01/2019 | 1.70p | 1.70p | 1.65p | 1.70p | 20850 |
08/01/2019 | 1.70p | 1.70p | 1.65p | 1.70p | 20512 |
07/01/2019 | 1.73p | 1.74p | 1.60p | 1.70p | 460936 |
04/01/2019 | 1.75p | 1.75p | 1.65p | 1.73p | 646829 |
03/01/2019 | 1.75p | 1.75p | 1.71p | 1.75p | 28343 |
02/01/2019 | 1.75p | 1.75p | 1.71p | 1.75p | 184325 |
31/12/2018 | 1.75p | 1.75p | 1.70p | 1.75p | 66290 |
28/12/2018 | 1.75p | 1.76p | 1.75p | 1.75p | 60000 |
27/12/2018 | 1.85p | 1.85p | 1.65p | 1.75p | 201831 |
24/12/2018 | 1.85p | 1.85p | 1.78p | 1.85p | 10594 |
21/12/2018 | 1.85p | 1.85p | 1.70p | 1.85p | 21176 |
20/12/2018 | 1.85p | 1.85p | 1.70p | 1.85p | 8898 |
19/12/2018 | 1.85p | 1.85p | 1.70p | 1.85p | 117007 |
18/12/2018 | 1.85p | 1.88p | 1.71p | 1.85p | 270640 |
17/12/2018 | 1.85p | 1.85p | 1.70p | 1.85p | 15000 |
14/12/2018 | 1.85p | 1.85p | 1.70p | 1.85p | 10462 |
13/12/2018 | 1.85p | 1.85p | 1.70p | 1.85p | 77777 |
12/12/2018 | 1.85p | 1.94p | 1.84p | 1.85p | 476355 |
11/12/2018 | 1.80p | 1.85p | 1.75p | 1.85p | 284674 |
10/12/2018 | 1.80p | 1.85p | 1.75p | 1.80p | 656547 |
07/12/2018 | 1.80p | 1.95p | 1.70p | 1.80p | 593358 |
06/12/2018 | 1.80p | 1.84p | 1.80p | 1.80p | 10779 |
05/12/2018 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
04/12/2018 | 1.83p | 1.85p | 1.65p | 1.80p | 286977 |
03/12/2018 | 1.83p | 1.83p | 1.77p | 1.83p | 120000 |
30/11/2018 | 1.83p | 1.88p | 1.83p | 1.83p | 159999 |
29/11/2018 | 1.83p | 1.83p | 1.77p | 1.83p | 1021 |
28/11/2018 | 1.83p | 1.88p | 1.78p | 1.83p | 100528 |
27/11/2018 | 1.73p | 1.88p | 1.73p | 1.83p | 338000 |
26/11/2018 | 1.73p | 1.84p | 1.73p | 1.73p | 26512 |
23/11/2018 | 1.73p | 1.84p | 1.71p | 1.73p | 1249695 |
22/11/2018 | 1.73p | 1.83p | 1.73p | 1.73p | 7939 |
21/11/2018 | 1.73p | 1.83p | 1.73p | 1.73p | 25000 |
20/11/2018 | 1.73p | 1.83p | 1.64p | 1.73p | 67000 |
19/11/2018 | 1.70p | 1.88p | 1.60p | 1.73p | 1244142 |
16/11/2018 | 1.90p | 1.90p | 1.80p | 1.90p | 48170 |
15/11/2018 | 1.90p | 1.92p | 1.80p | 1.90p | 271283 |
14/11/2018 | 1.90p | 1.94p | 1.90p | 1.90p | 1088694 |
13/11/2018 | 1.90p | 1.94p | 1.84p | 1.90p | 694672 |
12/11/2018 | 1.90p | 1.94p | 1.83p | 1.90p | 57618 |
09/11/2018 | 1.95p | 1.98p | 1.83p | 1.90p | 351822 |
08/11/2018 | 1.90p | 1.95p | 1.82p | 1.90p | 179742 |
07/11/2018 | 1.90p | 1.95p | 1.82p | 1.90p | 91751 |
06/11/2018 | 1.90p | 1.96p | 1.90p | 1.90p | 16533 |
05/11/2018 | 2.00p | 2.00p | 1.90p | 1.95p | 258783 |
02/11/2018 | 1.90p | 2.00p | 1.90p | 1.95p | 1007006 |
01/11/2018 | 1.90p | 1.90p | 1.85p | 1.90p | 77612 |
31/10/2018 | 1.85p | 2.00p | 1.85p | 1.90p | 35499452 |
30/10/2018 | 1.90p | 1.92p | 1.73p | 1.85p | 558522 |
29/10/2018 | 1.90p | 1.92p | 1.84p | 1.90p | 148147 |
26/10/2018 | 1.95p | 1.95p | 1.90p | 1.90p | 6883 |
25/10/2018 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
24/10/2018 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
23/10/2018 | 1.95p | 1.95p | 1.90p | 1.95p | 70384 |
22/10/2018 | 1.95p | 1.98p | 1.90p | 1.95p | 54708 |
*Close Price adjusted for both dividends and splits