Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 3.68p | 3.80p | 3.66p | 3.78p | 3222741 |
08/06/2020 | 3.73p | 3.76p | 3.65p | 3.70p | 4352196 |
05/06/2020 | 3.73p | 3.80p | 3.65p | 3.73p | 3924351 |
04/06/2020 | 3.65p | 3.90p | 3.61p | 3.73p | 5750039 |
03/06/2020 | 3.58p | 3.70p | 3.55p | 3.65p | 7355309 |
02/06/2020 | 3.45p | 3.60p | 3.41p | 3.58p | 6197233 |
29/05/2020 | 3.25p | 3.28p | 3.15p | 3.23p | 555757 |
28/05/2020 | 3.28p | 3.30p | 3.20p | 3.25p | 2349953 |
27/05/2020 | 3.33p | 3.39p | 3.27p | 3.28p | 622957 |
26/05/2020 | 3.33p | 3.40p | 3.27p | 3.33p | 1099250 |
25/05/2020 | 3.33p | 3.38p | 3.27p | 3.33p | 1191067 |
22/05/2020 | 3.33p | 3.38p | 3.27p | 3.33p | 1191067 |
21/05/2020 | 3.20p | 3.40p | 3.12p | 3.33p | 5801565 |
20/05/2020 | 3.10p | 3.30p | 3.09p | 3.20p | 1298345 |
19/05/2020 | 3.20p | 3.30p | 3.00p | 3.10p | 2238369 |
18/05/2020 | 3.00p | 3.30p | 2.93p | 3.20p | 4375234 |
15/05/2020 | 2.93p | 3.10p | 2.91p | 3.00p | 3600130 |
14/05/2020 | 3.05p | 3.10p | 2.90p | 2.93p | 3113279 |
13/05/2020 | 3.05p | 3.10p | 3.00p | 3.05p | 767879 |
12/05/2020 | 3.15p | 3.20p | 3.00p | 3.05p | 6422224 |
11/05/2020 | 3.20p | 3.40p | 3.10p | 3.15p | 3539696 |
08/05/2020 | 2.93p | 3.30p | 2.80p | 3.20p | 5696240 |
07/05/2020 | 2.93p | 3.30p | 2.80p | 3.20p | 5696240 |
06/05/2020 | 2.95p | 3.05p | 2.80p | 2.93p | 3047884 |
05/05/2020 | 2.95p | 3.05p | 2.85p | 2.95p | 1170333 |
04/05/2020 | 3.13p | 3.15p | 2.90p | 2.95p | 3330952 |
01/05/2020 | 3.05p | 3.14p | 2.90p | 3.13p | 5599702 |
30/04/2020 | 3.00p | 3.20p | 2.90p | 3.08p | 6191608 |
29/04/2020 | 2.95p | 3.10p | 2.87p | 3.00p | 2497378 |
28/04/2020 | 2.88p | 3.00p | 2.80p | 2.93p | 3818259 |
27/04/2020 | 3.00p | 3.10p | 2.80p | 2.88p | 3420387 |
24/04/2020 | 3.10p | 3.13p | 3.00p | 3.00p | 1240032 |
23/04/2020 | 2.85p | 3.14p | 2.81p | 3.10p | 4798527 |
22/04/2020 | 2.70p | 2.90p | 2.69p | 2.85p | 6416283 |
21/04/2020 | 2.90p | 3.00p | 2.60p | 2.70p | 4548655 |
20/04/2020 | 3.10p | 3.12p | 2.80p | 2.90p | 5492060 |
17/04/2020 | 2.93p | 3.25p | 2.89p | 3.10p | 8791429 |
16/04/2020 | 2.65p | 2.98p | 2.50p | 2.80p | 5604272 |
15/04/2020 | 2.80p | 2.90p | 2.55p | 2.65p | 2297162 |
14/04/2020 | 2.55p | 2.90p | 2.53p | 2.80p | 7481647 |
13/04/2020 | 2.50p | 2.60p | 2.40p | 2.55p | 7136334 |
10/04/2020 | 2.50p | 2.60p | 2.40p | 2.55p | 7136334 |
09/04/2020 | 2.50p | 2.60p | 2.40p | 2.55p | 7136334 |
08/04/2020 | 2.55p | 2.60p | 2.42p | 2.50p | 2606216 |
07/04/2020 | 2.48p | 2.70p | 2.43p | 2.55p | 10260313 |
06/04/2020 | 2.35p | 2.55p | 2.30p | 2.48p | 4674605 |
03/04/2020 | 2.30p | 2.35p | 2.25p | 2.30p | 2797532 |
02/04/2020 | 2.23p | 2.35p | 2.20p | 2.30p | 3545626 |
01/04/2020 | 2.45p | 2.50p | 2.20p | 2.23p | 7324713 |
31/03/2020 | 2.40p | 2.60p | 2.32p | 2.50p | 2909629 |
30/03/2020 | 2.50p | 2.57p | 2.32p | 2.40p | 2953157 |
27/03/2020 | 2.73p | 2.81p | 2.30p | 2.50p | 7148583 |
26/03/2020 | 2.25p | 2.83p | 2.20p | 2.73p | 22401546 |
25/03/2020 | 1.93p | 2.30p | 1.93p | 2.25p | 4650673 |
24/03/2020 | 2.03p | 2.14p | 1.85p | 1.93p | 8971717 |
23/03/2020 | 2.28p | 2.28p | 2.00p | 2.00p | 5330739 |
20/03/2020 | 2.05p | 2.43p | 2.05p | 2.35p | 7035654 |
19/03/2020 | 2.20p | 2.20p | 2.00p | 2.05p | 7017716 |
18/03/2020 | 2.30p | 2.35p | 2.15p | 2.20p | 3026628 |
17/03/2020 | 2.35p | 2.35p | 2.06p | 2.30p | 6695903 |
16/03/2020 | 2.90p | 2.90p | 2.21p | 2.33p | 8744218 |
13/03/2020 | 3.10p | 3.29p | 2.85p | 2.90p | 6783540 |
12/03/2020 | 3.48p | 3.48p | 3.00p | 3.05p | 7587012 |
11/03/2020 | 3.53p | 3.55p | 3.47p | 3.50p | 4929301 |
10/03/2020 | 3.25p | 3.60p | 3.23p | 3.53p | 4041546 |
09/03/2020 | 3.53p | 3.54p | 3.20p | 3.23p | 5564442 |
06/03/2020 | 3.63p | 3.73p | 3.55p | 3.68p | 6503732 |
05/03/2020 | 3.55p | 3.63p | 3.50p | 3.63p | 5038109 |
04/03/2020 | 3.50p | 3.59p | 3.46p | 3.55p | 3273631 |
03/03/2020 | 3.38p | 3.59p | 3.35p | 3.53p | 8334494 |
02/03/2020 | 3.40p | 3.44p | 3.30p | 3.38p | 9832992 |
28/02/2020 | 3.55p | 3.55p | 3.30p | 3.33p | 7940466 |
27/02/2020 | 3.58p | 3.60p | 3.50p | 3.58p | 6162476 |
26/02/2020 | 3.93p | 3.93p | 3.55p | 3.60p | 11896554 |
25/02/2020 | 4.10p | 4.12p | 3.90p | 3.93p | 7747434 |
24/02/2020 | 4.23p | 4.28p | 4.07p | 4.10p | 8508507 |
21/02/2020 | 4.03p | 4.29p | 4.00p | 4.23p | 4728644 |
20/02/2020 | 3.85p | 4.15p | 3.82p | 4.05p | 9441763 |
19/02/2020 | 3.88p | 3.90p | 3.80p | 3.90p | 2471244 |
18/02/2020 | 3.80p | 3.95p | 3.79p | 3.88p | 1228465 |
17/02/2020 | 3.85p | 3.90p | 3.76p | 3.80p | 3986123 |
14/02/2020 | 3.88p | 3.90p | 3.80p | 3.85p | 1109663 |
13/02/2020 | 3.88p | 3.89p | 3.80p | 3.88p | 1578623 |
12/02/2020 | 3.88p | 3.90p | 3.85p | 3.88p | 1660467 |
11/02/2020 | 3.78p | 3.90p | 3.75p | 3.88p | 2094402 |
10/02/2020 | 3.80p | 3.82p | 3.71p | 3.78p | 2116715 |
07/02/2020 | 3.90p | 3.93p | 3.75p | 3.80p | 4035372 |
06/02/2020 | 3.93p | 3.95p | 3.80p | 3.90p | 1917074 |
05/02/2020 | 3.95p | 3.97p | 3.90p | 3.93p | 1015805 |
04/02/2020 | 3.98p | 4.05p | 3.93p | 3.95p | 3663747 |
03/02/2020 | 3.88p | 4.00p | 3.72p | 3.98p | 6597702 |
31/01/2020 | 4.00p | 4.00p | 3.85p | 3.88p | 2103807 |
30/01/2020 | 4.13p | 4.15p | 3.85p | 4.00p | 6720635 |
29/01/2020 | 4.20p | 4.30p | 4.12p | 4.13p | 3555084 |
28/01/2020 | 4.45p | 4.62p | 4.22p | 4.25p | 7607723 |
27/01/2020 | 4.48p | 4.49p | 4.40p | 4.45p | 2328715 |
24/01/2020 | 4.48p | 4.55p | 4.40p | 4.44p | 2986937 |
23/01/2020 | 4.50p | 4.60p | 4.43p | 4.48p | 886988 |
22/01/2020 | 4.60p | 4.70p | 4.46p | 4.50p | 3517984 |
21/01/2020 | 4.58p | 4.75p | 4.52p | 4.53p | 4283882 |
20/01/2020 | 4.33p | 4.70p | 4.33p | 4.58p | 8042826 |
17/01/2020 | 4.20p | 4.34p | 4.19p | 4.33p | 5220469 |
16/01/2020 | 4.23p | 4.25p | 4.16p | 4.20p | 1066679 |
15/01/2020 | 4.25p | 4.27p | 4.20p | 4.25p | 6863163 |
14/01/2020 | 4.20p | 4.27p | 4.15p | 4.25p | 2750886 |
13/01/2020 | 4.15p | 4.25p | 4.13p | 4.20p | 3828523 |
10/01/2020 | 4.08p | 4.19p | 4.05p | 4.15p | 16128418 |
09/01/2020 | 4.03p | 4.15p | 3.98p | 4.08p | 4209649 |
08/01/2020 | 4.13p | 4.13p | 3.95p | 4.03p | 1927514 |
07/01/2020 | 4.23p | 4.30p | 4.10p | 4.13p | 2801463 |
06/01/2020 | 4.05p | 4.27p | 4.00p | 4.23p | 7945937 |
03/01/2020 | 4.03p | 4.10p | 4.00p | 4.05p | 2586648 |
02/01/2020 | 3.90p | 4.05p | 3.89p | 4.00p | 2403184 |
01/01/2020 | 3.83p | 3.97p | 3.75p | 3.90p | 2047191 |
31/12/2019 | 3.83p | 3.97p | 3.75p | 3.90p | 2047191 |
30/12/2019 | 3.83p | 3.84p | 3.75p | 3.83p | 1689206 |
27/12/2019 | 3.85p | 3.85p | 3.75p | 3.83p | 693265 |
26/12/2019 | 3.85p | 3.85p | 3.80p | 3.85p | 325392 |
25/12/2019 | 3.85p | 3.85p | 3.80p | 3.85p | 325392 |
24/12/2019 | 3.85p | 3.85p | 3.80p | 3.85p | 325392 |
23/12/2019 | 3.85p | 3.90p | 3.75p | 3.85p | 1573531 |
20/12/2019 | 3.95p | 3.95p | 3.85p | 3.85p | 1311000 |
19/12/2019 | 3.98p | 3.98p | 3.85p | 3.95p | 1325635 |
18/12/2019 | 3.78p | 4.00p | 3.70p | 4.00p | 2949277 |
17/12/2019 | 3.85p | 3.86p | 3.50p | 3.75p | 2249423 |
16/12/2019 | 3.85p | 3.90p | 3.80p | 3.85p | 2299676 |
13/12/2019 | 3.85p | 3.88p | 3.80p | 3.85p | 2664365 |
12/12/2019 | 3.90p | 3.90p | 3.83p | 3.85p | 718253 |
11/12/2019 | 3.90p | 3.90p | 3.83p | 3.90p | 971168 |
10/12/2019 | 3.98p | 4.00p | 3.75p | 3.90p | 6647199 |
09/12/2019 | 4.08p | 4.10p | 3.91p | 3.98p | 6394180 |
06/12/2019 | 4.10p | 4.10p | 4.05p | 4.08p | 3662941 |
05/12/2019 | 4.13p | 4.18p | 4.06p | 4.10p | 2161968 |
04/12/2019 | 4.13p | 4.20p | 4.06p | 4.13p | 1442446 |
03/12/2019 | 4.13p | 4.20p | 4.07p | 4.13p | 1051500 |
02/12/2019 | 4.15p | 4.15p | 4.05p | 4.13p | 3008130 |
29/11/2019 | 4.15p | 4.18p | 4.10p | 4.15p | 1837153 |
28/11/2019 | 4.20p | 4.20p | 4.10p | 4.15p | 1727425 |
27/11/2019 | 4.18p | 4.20p | 4.13p | 4.20p | 1217205 |
26/11/2019 | 4.05p | 4.19p | 4.05p | 4.18p | 10836294 |
25/11/2019 | 4.03p | 4.10p | 4.00p | 4.05p | 4624941 |
22/11/2019 | 4.05p | 4.05p | 4.00p | 4.03p | 4541048 |
21/11/2019 | 4.13p | 4.13p | 4.00p | 4.05p | 7472170 |
20/11/2019 | 4.13p | 4.15p | 4.10p | 4.13p | 1262147 |
19/11/2019 | 4.10p | 4.13p | 4.10p | 4.13p | 1899376 |
18/11/2019 | 4.13p | 4.13p | 4.06p | 4.10p | 5239410 |
15/11/2019 | 4.18p | 4.50p | 4.00p | 4.13p | 9028987 |
14/11/2019 | 4.60p | 4.72p | 4.09p | 4.18p | 14723181 |
13/11/2019 | 4.43p | 4.47p | 4.30p | 4.33p | 2383891 |
12/11/2019 | 4.48p | 4.51p | 4.32p | 4.43p | 2239097 |
11/11/2019 | 4.50p | 4.75p | 4.48p | 4.48p | 8062429 |
08/11/2019 | 4.23p | 4.59p | 4.20p | 4.50p | 4021005 |
07/11/2019 | 4.28p | 4.33p | 4.10p | 4.20p | 2556442 |
06/11/2019 | 4.40p | 4.48p | 4.21p | 4.28p | 6226740 |
05/11/2019 | 4.55p | 4.68p | 4.40p | 4.50p | 6573035 |
04/11/2019 | 4.45p | 4.90p | 4.44p | 4.50p | 8502183 |
01/11/2019 | 4.13p | 4.63p | 4.10p | 4.45p | 8132346 |
31/10/2019 | 4.18p | 4.23p | 4.10p | 4.13p | 2723716 |
30/10/2019 | 4.10p | 4.25p | 4.08p | 4.18p | 2901921 |
29/10/2019 | 4.30p | 4.34p | 4.03p | 4.10p | 3186430 |
28/10/2019 | 4.30p | 4.40p | 4.13p | 4.30p | 4203764 |
25/10/2019 | 4.15p | 4.40p | 4.03p | 4.30p | 7242735 |
24/10/2019 | 3.70p | 4.20p | 3.63p | 4.13p | 4548892 |
23/10/2019 | 3.70p | 3.78p | 3.63p | 3.70p | 442324 |
22/10/2019 | 3.70p | 3.80p | 3.70p | 3.70p | 424316 |
21/10/2019 | 3.80p | 3.80p | 3.67p | 3.70p | 2374642 |
18/10/2019 | 3.88p | 3.90p | 3.70p | 3.80p | 698315 |
17/10/2019 | 4.05p | 4.12p | 3.83p | 3.88p | 5528241 |
16/10/2019 | 3.58p | 4.15p | 3.58p | 4.10p | 8237504 |
15/10/2019 | 3.53p | 3.68p | 3.53p | 3.58p | 3866433 |
14/10/2019 | 3.43p | 3.60p | 3.43p | 3.53p | 4909433 |
11/10/2019 | 3.33p | 3.45p | 3.30p | 3.43p | 1783324 |
10/10/2019 | 3.25p | 3.35p | 3.15p | 3.34p | 1535384 |
09/10/2019 | 3.05p | 3.30p | 3.01p | 3.23p | 2979700 |
08/10/2019 | 3.05p | 3.09p | 3.00p | 3.05p | 406208 |
07/10/2019 | 3.15p | 3.17p | 3.00p | 3.05p | 2598131 |
04/10/2019 | 3.15p | 3.15p | 3.10p | 3.15p | 1321706 |
03/10/2019 | 3.15p | 3.17p | 3.10p | 3.15p | 3267648 |
02/10/2019 | 3.20p | 3.24p | 3.10p | 3.15p | 1032500 |
01/10/2019 | 3.40p | 3.40p | 3.10p | 3.20p | 1083701 |
30/09/2019 | 3.40p | 3.48p | 3.36p | 3.40p | 1288782 |
27/09/2019 | 3.40p | 3.44p | 3.35p | 3.40p | 917583 |
26/09/2019 | 3.40p | 3.48p | 3.36p | 3.40p | 729122 |
25/09/2019 | 3.40p | 3.44p | 3.34p | 3.40p | 1402218 |
24/09/2019 | 3.35p | 3.50p | 3.30p | 3.40p | 1353862 |
23/09/2019 | 3.23p | 3.45p | 3.18p | 3.30p | 3906873 |
20/09/2019 | 3.23p | 3.29p | 3.18p | 3.23p | 1685467 |
19/09/2019 | 3.10p | 3.24p | 3.06p | 3.23p | 1449517 |
18/09/2019 | 3.10p | 3.17p | 3.06p | 3.10p | 1316799 |
17/09/2019 | 2.95p | 3.25p | 2.92p | 3.10p | 4127770 |
16/09/2019 | 2.93p | 2.99p | 2.85p | 2.93p | 1436691 |
13/09/2019 | 2.93p | 2.93p | 2.88p | 2.93p | 694633 |
12/09/2019 | 2.93p | 2.93p | 2.87p | 2.93p | 947945 |
11/09/2019 | 2.93p | 3.00p | 2.87p | 2.93p | 1512828 |
10/09/2019 | 2.93p | 2.93p | 2.87p | 2.93p | 473396 |
09/09/2019 | 2.93p | 2.94p | 2.85p | 2.93p | 1225653 |
06/09/2019 | 2.93p | 2.97p | 2.89p | 2.93p | 1215055 |
05/09/2019 | 2.80p | 3.00p | 2.79p | 2.93p | 3250021 |
04/09/2019 | 2.85p | 2.86p | 2.75p | 2.80p | 1941202 |
03/09/2019 | 3.00p | 3.10p | 2.83p | 2.85p | 1809548 |
*Close Price adjusted for both dividends and splits