Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/09/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
17/09/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
16/09/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
13/09/2019 | 1.10p | 1.20p | 1.06p | 1.10p | 862668 |
12/09/2019 | 1.10p | 1.10p | 1.03p | 1.10p | 3259 |
11/09/2019 | 1.10p | 1.10p | 1.01p | 1.10p | 10000 |
10/09/2019 | 1.10p | 1.15p | 1.10p | 1.10p | 500000 |
09/09/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
06/09/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
05/09/2019 | 1.10p | 1.14p | 1.10p | 1.10p | 400 |
04/09/2019 | 1.10p | 1.14p | 1.00p | 1.10p | 85871 |
03/09/2019 | 1.10p | 1.17p | 1.00p | 1.10p | 78870 |
02/09/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
30/08/2019 | 1.10p | 1.17p | 1.10p | 1.10p | 42735 |
29/08/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
28/08/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
27/08/2019 | 1.10p | 1.10p | 1.00p | 1.10p | 11832 |
23/08/2019 | 1.10p | 1.18p | 1.09p | 1.10p | 86722 |
22/08/2019 | 1.10p | 1.20p | 1.09p | 1.10p | 512554 |
21/08/2019 | 0.95p | 1.15p | 0.95p | 1.10p | 645895 |
20/08/2019 | 1.10p | 1.10p | 0.80p | 0.95p | 576265 |
19/08/2019 | 1.45p | 1.45p | 1.04p | 1.10p | 552297 |
16/08/2019 | 1.45p | 1.45p | 1.30p | 1.45p | 30000 |
15/08/2019 | 1.55p | 1.55p | 1.32p | 1.45p | 194526 |
14/08/2019 | 1.55p | 1.55p | 1.52p | 1.55p | 33003 |
13/08/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
12/08/2019 | 1.55p | 1.55p | 1.40p | 1.55p | 38578 |
09/08/2019 | 1.55p | 1.60p | 1.40p | 1.55p | 793196 |
08/08/2019 | 1.38p | 1.65p | 1.38p | 1.53p | 1456344 |
07/08/2019 | 1.38p | 1.45p | 1.26p | 1.38p | 295896 |
06/08/2019 | 1.20p | 1.45p | 1.12p | 1.38p | 569924 |
05/08/2019 | 1.15p | 1.57p | 1.12p | 1.20p | 2385951 |
02/08/2019 | 1.10p | 1.28p | 1.00p | 1.00p | 1495310 |
01/08/2019 | 1.10p | 1.11p | 1.00p | 1.10p | 102602 |
31/07/2019 | 1.10p | 1.10p | 1.00p | 1.10p | 3605 |
30/07/2019 | 1.10p | 1.12p | 1.02p | 1.10p | 420000 |
29/07/2019 | 0.95p | 1.19p | 0.95p | 1.10p | 1166925 |
26/07/2019 | 0.95p | 1.02p | 0.95p | 0.95p | 9834 |
25/07/2019 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
24/07/2019 | 0.90p | 1.02p | 0.90p | 0.95p | 49335 |
23/07/2019 | 0.95p | 0.95p | 0.90p | 0.90p | 752345 |
22/07/2019 | 1.00p | 1.02p | 0.81p | 0.95p | 176207 |
19/07/2019 | 1.05p | 1.05p | 1.00p | 1.00p | 0 |
18/07/2019 | 1.25p | 1.25p | 0.96p | 1.05p | 360000 |
17/07/2019 | 1.25p | 1.25p | 1.10p | 1.25p | 50000 |
16/07/2019 | 1.25p | 1.25p | 1.10p | 1.25p | 494456 |
15/07/2019 | 1.25p | 1.37p | 1.25p | 1.25p | 178745 |
12/07/2019 | 1.20p | 1.34p | 1.10p | 1.25p | 348753 |
11/07/2019 | 1.10p | 1.29p | 1.10p | 1.20p | 879022 |
10/07/2019 | 1.00p | 1.18p | 0.91p | 1.10p | 496350 |
09/07/2019 | 1.00p | 1.08p | 0.90p | 1.00p | 791300 |
08/07/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
05/07/2019 | 1.05p | 1.05p | 0.91p | 1.00p | 350000 |
04/07/2019 | 1.10p | 1.10p | 0.95p | 1.05p | 537402 |
03/07/2019 | 1.10p | 1.20p | 1.00p | 1.10p | 1726895 |
02/07/2019 | 1.20p | 1.20p | 1.00p | 1.10p | 100000 |
01/07/2019 | 1.20p | 1.20p | 1.12p | 1.20p | 25000 |
28/06/2019 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
27/06/2019 | 1.20p | 1.20p | 0.97p | 1.20p | 387020 |
26/06/2019 | 1.08p | 1.30p | 1.02p | 1.20p | 3618313 |
25/06/2019 | 1.05p | 1.05p | 0.89p | 1.05p | 451847 |
24/06/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
21/06/2019 | 1.05p | 1.05p | 0.93p | 1.05p | 38333 |
20/06/2019 | 1.05p | 1.10p | 0.90p | 1.05p | 195323 |
19/06/2019 | 1.00p | 1.18p | 0.89p | 1.05p | 1013748 |
18/06/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
17/06/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
14/06/2019 | 1.00p | 1.00p | 0.95p | 1.00p | 14436 |
13/06/2019 | 1.00p | 1.00p | 0.82p | 1.00p | 448516 |
12/06/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
11/06/2019 | 0.90p | 1.00p | 0.88p | 1.00p | 457114 |
10/06/2019 | 0.95p | 0.95p | 0.80p | 0.90p | 960529 |
07/06/2019 | 0.95p | 0.99p | 0.80p | 0.95p | 131666 |
06/06/2019 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
05/06/2019 | 0.95p | 0.95p | 0.83p | 0.95p | 215000 |
04/06/2019 | 0.95p | 0.95p | 0.87p | 0.95p | 150175 |
03/06/2019 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
31/05/2019 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
30/05/2019 | 0.95p | 1.04p | 0.95p | 0.95p | 50000 |
29/05/2019 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
28/05/2019 | 0.98p | 0.98p | 0.80p | 0.95p | 1351077 |
24/05/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
23/05/2019 | 0.98p | 0.98p | 0.89p | 0.98p | 24033 |
22/05/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
21/05/2019 | 0.98p | 1.05p | 0.86p | 0.98p | 691361 |
20/05/2019 | 0.75p | 1.18p | 0.61p | 0.98p | 2881613 |
17/05/2019 | 0.80p | 0.80p | 0.75p | 0.75p | 0 |
16/05/2019 | 0.88p | 0.88p | 0.72p | 0.80p | 191128 |
15/05/2019 | 0.70p | 0.99p | 0.70p | 0.88p | 1477820 |
14/05/2019 | 0.75p | 0.75p | 0.60p | 0.70p | 166666 |
13/05/2019 | 0.75p | 0.75p | 0.65p | 0.75p | 57545 |
10/05/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
09/05/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
08/05/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
07/05/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
03/05/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
02/05/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
01/05/2019 | 0.75p | 0.75p | 0.65p | 0.75p | 30000 |
30/04/2019 | 0.75p | 0.75p | 0.65p | 0.75p | 167058 |
29/04/2019 | 0.70p | 0.75p | 0.70p | 0.75p | 0 |
26/04/2019 | 0.70p | 0.70p | 0.65p | 0.70p | 66301 |
25/04/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 286000 |
24/04/2019 | 0.70p | 0.70p | 0.68p | 0.70p | 200000 |
23/04/2019 | 0.73p | 0.73p | 0.68p | 0.70p | 200000 |
18/04/2019 | 0.85p | 0.95p | 0.70p | 0.73p | 649647 |
17/04/2019 | 0.68p | 0.90p | 0.68p | 0.73p | 2703181 |
16/04/2019 | 0.68p | 0.68p | 0.65p | 0.68p | 800000 |
15/04/2019 | 0.65p | 0.73p | 0.55p | 0.68p | 934424 |
12/04/2019 | 0.70p | 0.70p | 0.55p | 0.65p | 123031 |
11/04/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
10/04/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
09/04/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
08/04/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
05/04/2019 | 0.65p | 0.70p | 0.60p | 0.70p | 1267268 |
04/04/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
03/04/2019 | 0.65p | 0.70p | 0.60p | 0.70p | 1333333 |
02/04/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
01/04/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
29/03/2019 | 0.70p | 0.70p | 0.50p | 0.65p | 166667 |
28/03/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
27/03/2019 | 0.70p | 0.70p | 0.67p | 0.70p | 135000 |
26/03/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 400000 |
25/03/2019 | 0.70p | 0.70p | 0.55p | 0.70p | 250000 |
22/03/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
21/03/2019 | 0.70p | 0.70p | 0.60p | 0.70p | 547774 |
20/03/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
19/03/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
18/03/2019 | 0.65p | 0.70p | 0.55p | 0.70p | 321654 |
15/03/2019 | 0.45p | 0.75p | 0.45p | 0.70p | 1199565 |
14/03/2019 | 0.40p | 0.46p | 0.40p | 0.45p | 400000 |
13/03/2019 | 0.38p | 0.40p | 0.37p | 0.40p | 100000 |
12/03/2019 | 0.43p | 0.43p | 0.35p | 0.38p | 211746 |
11/03/2019 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
08/03/2019 | 0.45p | 0.45p | 0.33p | 0.43p | 330000 |
07/03/2019 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
06/03/2019 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
05/03/2019 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
04/03/2019 | 0.45p | 0.45p | 0.45p | 0.45p | 146183 |
01/03/2019 | 0.45p | 0.46p | 0.45p | 0.45p | 50434 |
28/02/2019 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
27/02/2019 | 0.53p | 0.53p | 0.31p | 0.45p | 1071278 |
26/02/2019 | 0.60p | 0.63p | 0.50p | 0.53p | 307643 |
25/02/2019 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
22/02/2019 | 0.60p | 0.60p | 0.50p | 0.60p | 54513 |
21/02/2019 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
20/02/2019 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
19/02/2019 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
18/02/2019 | 0.60p | 0.63p | 0.60p | 0.60p | 47048 |
15/02/2019 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
14/02/2019 | 0.65p | 0.65p | 0.45p | 0.60p | 250000 |
13/02/2019 | 0.65p | 0.66p | 0.50p | 0.65p | 37247 |
12/02/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
11/02/2019 | 0.65p | 0.68p | 0.50p | 0.60p | 240000 |
08/02/2019 | 0.60p | 0.70p | 0.52p | 0.65p | 708858 |
07/02/2019 | 0.60p | 0.60p | 0.53p | 0.60p | 312500 |
06/02/2019 | 0.60p | 0.60p | 0.59p | 0.60p | 1534 |
05/02/2019 | 0.60p | 0.64p | 0.52p | 0.60p | 344695 |
04/02/2019 | 0.63p | 0.63p | 0.42p | 0.60p | 654404 |
01/02/2019 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
31/01/2019 | 0.63p | 0.63p | 0.50p | 0.63p | 7500 |
30/01/2019 | 0.70p | 0.70p | 0.41p | 0.63p | 577500 |
29/01/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
28/01/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
25/01/2019 | 0.68p | 0.68p | 0.55p | 0.65p | 55000 |
24/01/2019 | 0.68p | 0.68p | 0.58p | 0.68p | 4674 |
23/01/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
22/01/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
21/01/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
18/01/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
17/01/2019 | 0.68p | 0.68p | 0.58p | 0.68p | 11236 |
16/01/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
15/01/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
14/01/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
11/01/2019 | 0.68p | 0.68p | 0.58p | 0.68p | 1617 |
10/01/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
09/01/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
08/01/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
07/01/2019 | 0.68p | 0.73p | 0.59p | 0.68p | 62335 |
04/01/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
03/01/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
02/01/2019 | 0.68p | 0.68p | 0.59p | 0.68p | 52599 |
31/12/2018 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
28/12/2018 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
27/12/2018 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
24/12/2018 | 0.68p | 0.78p | 0.68p | 0.68p | 0 |
21/12/2018 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
20/12/2018 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
19/12/2018 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
18/12/2018 | 0.68p | 0.68p | 0.56p | 0.68p | 80000 |
17/12/2018 | 0.68p | 0.68p | 0.61p | 0.68p | 133333 |
14/12/2018 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
13/12/2018 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
12/12/2018 | 0.85p | 0.85p | 0.59p | 0.68p | 862085 |
11/12/2018 | 0.85p | 0.85p | 0.72p | 0.85p | 165000 |
10/12/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
07/12/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
06/12/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
05/12/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
04/12/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
03/12/2018 | 0.85p | 0.85p | 0.74p | 0.85p | 80000 |
*Close Price adjusted for both dividends and splits