Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/08/2019 | 0.80p | 0.81p | 0.75p | 0.80p | 275065 |
29/08/2019 | 0.80p | 0.81p | 0.75p | 0.80p | 1471400 |
28/08/2019 | 0.80p | 0.83p | 0.76p | 0.80p | 447941 |
27/08/2019 | 0.78p | 0.84p | 0.78p | 0.80p | 260232 |
23/08/2019 | 0.80p | 0.81p | 0.80p | 0.80p | 3051507 |
22/08/2019 | 0.87p | 0.94p | 0.81p | 0.83p | 4950505 |
21/08/2019 | 0.80p | 0.87p | 0.75p | 0.87p | 4501305 |
20/08/2019 | 0.80p | 0.84p | 0.75p | 0.80p | 4266608 |
19/08/2019 | 0.83p | 0.84p | 0.75p | 0.80p | 1416666 |
16/08/2019 | 0.85p | 0.85p | 0.80p | 0.83p | 315935 |
15/08/2019 | 0.95p | 1.16p | 0.80p | 0.85p | 23321232 |
14/08/2019 | 0.80p | 1.12p | 0.77p | 0.83p | 27471160 |
13/08/2019 | 0.80p | 0.82p | 0.77p | 0.80p | 2119347 |
12/08/2019 | 0.80p | 0.82p | 0.80p | 0.80p | 8157 |
09/08/2019 | 0.80p | 0.81p | 0.80p | 0.80p | 932975 |
08/08/2019 | 0.80p | 0.80p | 0.77p | 0.80p | 139282 |
07/08/2019 | 0.85p | 0.85p | 0.76p | 0.80p | 1458749 |
06/08/2019 | 0.80p | 0.85p | 0.80p | 0.85p | 3217980 |
05/08/2019 | 0.85p | 0.85p | 0.76p | 0.80p | 4865227 |
02/08/2019 | 0.85p | 0.85p | 0.85p | 0.85p | 60474 |
01/08/2019 | 0.85p | 0.86p | 0.80p | 0.85p | 1535203 |
31/07/2019 | 0.83p | 0.88p | 0.81p | 0.85p | 761793 |
30/07/2019 | 0.83p | 0.83p | 0.79p | 0.83p | 759135 |
29/07/2019 | 0.85p | 0.85p | 0.80p | 0.83p | 725159 |
26/07/2019 | 0.85p | 0.85p | 0.80p | 0.85p | 1041740 |
25/07/2019 | 0.85p | 0.85p | 0.80p | 0.85p | 759633 |
24/07/2019 | 0.85p | 0.85p | 0.80p | 0.85p | 140288 |
23/07/2019 | 0.85p | 0.85p | 0.80p | 0.85p | 176701 |
22/07/2019 | 0.85p | 0.87p | 0.82p | 0.85p | 551477 |
19/07/2019 | 0.85p | 0.87p | 0.81p | 0.85p | 149186 |
18/07/2019 | 0.85p | 0.87p | 0.80p | 0.85p | 501363 |
17/07/2019 | 0.88p | 0.88p | 0.85p | 0.85p | 192195 |
16/07/2019 | 0.90p | 0.90p | 0.86p | 0.88p | 608333 |
15/07/2019 | 0.85p | 1.03p | 0.85p | 0.90p | 3263235 |
12/07/2019 | 0.85p | 0.88p | 0.83p | 0.85p | 245652 |
11/07/2019 | 0.80p | 0.90p | 0.79p | 0.85p | 2070646 |
10/07/2019 | 0.83p | 0.83p | 0.79p | 0.80p | 1172806 |
09/07/2019 | 0.83p | 1.00p | 0.80p | 0.80p | 4387005 |
08/07/2019 | 0.78p | 0.83p | 0.78p | 0.83p | 2280124 |
05/07/2019 | 0.88p | 0.88p | 0.75p | 0.78p | 4883390 |
04/07/2019 | 0.93p | 0.93p | 0.85p | 0.88p | 1959129 |
03/07/2019 | 1.00p | 1.00p | 0.90p | 0.95p | 4534647 |
02/07/2019 | 1.03p | 1.04p | 0.96p | 1.00p | 3566426 |
01/07/2019 | 1.10p | 1.10p | 1.02p | 1.03p | 2860113 |
28/06/2019 | 1.05p | 1.13p | 1.04p | 1.10p | 1453297 |
27/06/2019 | 1.25p | 1.25p | 1.00p | 1.05p | 9771035 |
26/06/2019 | 1.05p | 1.64p | 1.01p | 1.28p | 37804356 |
25/06/2019 | 0.98p | 1.15p | 0.95p | 1.05p | 4881612 |
24/06/2019 | 1.03p | 1.06p | 0.88p | 0.98p | 1871364 |
21/06/2019 | 0.98p | 1.05p | 0.93p | 1.03p | 1522079 |
20/06/2019 | 0.98p | 0.98p | 0.94p | 0.98p | 19578 |
19/06/2019 | 0.98p | 1.00p | 0.93p | 0.98p | 477988 |
18/06/2019 | 0.98p | 0.98p | 0.93p | 0.98p | 331210 |
17/06/2019 | 0.98p | 1.01p | 0.92p | 0.98p | 1376324 |
14/06/2019 | 0.98p | 1.02p | 0.92p | 0.98p | 330163 |
13/06/2019 | 0.98p | 1.03p | 0.96p | 0.98p | 606195 |
12/06/2019 | 0.98p | 1.04p | 0.96p | 0.98p | 400000 |
11/06/2019 | 0.98p | 1.04p | 0.96p | 0.98p | 164041 |
10/06/2019 | 0.98p | 1.05p | 0.95p | 0.98p | 358199 |
07/06/2019 | 1.10p | 1.11p | 0.93p | 0.98p | 5809951 |
06/06/2019 | 1.08p | 1.08p | 0.94p | 1.03p | 3602703 |
05/06/2019 | 1.15p | 1.15p | 1.05p | 1.08p | 1081949 |
04/06/2019 | 1.15p | 1.16p | 1.15p | 1.15p | 238222 |
03/06/2019 | 1.18p | 1.18p | 1.11p | 1.15p | 1248706 |
31/05/2019 | 1.23p | 1.23p | 1.06p | 1.18p | 2572793 |
30/05/2019 | 1.25p | 1.27p | 1.20p | 1.23p | 321066 |
29/05/2019 | 1.35p | 1.35p | 1.20p | 1.25p | 1541072 |
28/05/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 467725 |
24/05/2019 | 1.35p | 1.36p | 1.31p | 1.35p | 676393 |
23/05/2019 | 1.33p | 1.36p | 1.31p | 1.35p | 77706 |
22/05/2019 | 1.35p | 1.37p | 1.30p | 1.35p | 311928 |
21/05/2019 | 1.30p | 1.50p | 1.30p | 1.35p | 1700359 |
20/05/2019 | 1.35p | 1.39p | 1.22p | 1.30p | 1864094 |
17/05/2019 | 1.38p | 1.38p | 1.31p | 1.35p | 162423 |
16/05/2019 | 1.43p | 1.43p | 1.30p | 1.38p | 1650018 |
15/05/2019 | 1.43p | 1.44p | 1.38p | 1.43p | 436444 |
14/05/2019 | 1.45p | 1.45p | 1.35p | 1.43p | 359652 |
13/05/2019 | 1.40p | 1.50p | 1.33p | 1.45p | 813256 |
10/05/2019 | 1.45p | 1.45p | 1.30p | 1.40p | 1613858 |
09/05/2019 | 1.48p | 1.48p | 1.40p | 1.45p | 1149020 |
08/05/2019 | 1.55p | 1.86p | 1.48p | 1.48p | 3303212 |
07/05/2019 | 1.45p | 1.60p | 1.45p | 1.55p | 2292438 |
03/05/2019 | 1.48p | 1.48p | 1.40p | 1.45p | 1001751 |
02/05/2019 | 1.48p | 1.48p | 1.42p | 1.48p | 512101 |
01/05/2019 | 1.48p | 1.50p | 1.42p | 1.48p | 480121 |
30/04/2019 | 1.65p | 1.67p | 1.42p | 1.50p | 3678949 |
29/04/2019 | 1.25p | 1.79p | 1.25p | 1.60p | 13989385 |
26/04/2019 | 1.18p | 1.27p | 1.18p | 1.25p | 882910 |
25/04/2019 | 1.18p | 1.25p | 1.16p | 1.18p | 2411755 |
24/04/2019 | 1.30p | 1.30p | 1.18p | 1.20p | 2969605 |
23/04/2019 | 1.50p | 1.50p | 1.26p | 1.30p | 3132454 |
18/04/2019 | 1.85p | 1.92p | 1.43p | 1.50p | 14171463 |
17/04/2019 | 1.10p | 2.50p | 1.10p | 1.78p | 26252848 |
16/04/2019 | 1.15p | 1.17p | 1.05p | 1.10p | 258327 |
15/04/2019 | 1.18p | 1.18p | 1.13p | 1.15p | 873278 |
12/04/2019 | 1.18p | 1.18p | 1.15p | 1.18p | 795592 |
11/04/2019 | 1.25p | 1.25p | 1.12p | 1.18p | 1158783 |
10/04/2019 | 1.25p | 1.29p | 1.20p | 1.25p | 4083474 |
09/04/2019 | 1.15p | 1.35p | 1.15p | 1.25p | 6147531 |
08/04/2019 | 1.05p | 1.20p | 1.05p | 1.15p | 2180209 |
05/04/2019 | 0.83p | 1.10p | 0.83p | 1.05p | 5837823 |
04/04/2019 | 0.85p | 0.85p | 0.81p | 0.83p | 1303154 |
03/04/2019 | 0.85p | 0.90p | 0.80p | 0.85p | 769528 |
02/04/2019 | 0.85p | 0.85p | 0.80p | 0.85p | 565361 |
01/04/2019 | 0.85p | 0.90p | 0.80p | 0.85p | 1555510 |
29/03/2019 | 0.88p | 0.90p | 0.83p | 0.85p | 1576602 |
28/03/2019 | 0.80p | 0.88p | 0.77p | 0.88p | 1823574 |
27/03/2019 | 0.75p | 0.85p | 0.75p | 0.80p | 939328 |
26/03/2019 | 0.75p | 0.80p | 0.73p | 0.75p | 1684901 |
25/03/2019 | 0.80p | 0.80p | 0.73p | 0.75p | 1419088 |
22/03/2019 | 0.75p | 0.75p | 0.73p | 0.75p | 415657 |
21/03/2019 | 0.73p | 0.80p | 0.71p | 0.75p | 3559806 |
20/03/2019 | 0.75p | 0.78p | 0.70p | 0.73p | 2608198 |
19/03/2019 | 0.83p | 0.83p | 0.75p | 0.75p | 2026507 |
18/03/2019 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
15/03/2019 | 0.83p | 0.83p | 0.80p | 0.83p | 435035 |
14/03/2019 | 0.83p | 0.84p | 0.80p | 0.83p | 928012 |
13/03/2019 | 0.85p | 0.85p | 0.80p | 0.83p | 542652 |
12/03/2019 | 0.85p | 0.85p | 0.81p | 0.85p | 1258072 |
11/03/2019 | 0.90p | 0.90p | 0.82p | 0.85p | 341840 |
08/03/2019 | 0.90p | 0.91p | 0.86p | 0.90p | 629658 |
07/03/2019 | 0.93p | 1.00p | 0.85p | 0.90p | 1919021 |
06/03/2019 | 1.05p | 1.05p | 0.80p | 0.95p | 3631091 |
05/03/2019 | 0.95p | 1.24p | 0.92p | 1.05p | 6838134 |
04/03/2019 | 0.83p | 1.14p | 0.83p | 0.95p | 15018672 |
01/03/2019 | 0.83p | 0.85p | 0.77p | 0.85p | 494689 |
28/02/2019 | 0.80p | 0.83p | 0.79p | 0.83p | 1155916 |
27/02/2019 | 0.75p | 0.85p | 0.71p | 0.80p | 3984760 |
26/02/2019 | 0.70p | 0.76p | 0.66p | 0.75p | 4919443 |
25/02/2019 | 0.78p | 0.78p | 0.68p | 0.73p | 1034090 |
22/02/2019 | 0.78p | 0.78p | 0.76p | 0.78p | 92487 |
21/02/2019 | 0.88p | 0.88p | 0.73p | 0.78p | 2152262 |
20/02/2019 | 0.90p | 0.90p | 0.86p | 0.88p | 175021 |
19/02/2019 | 0.93p | 0.93p | 0.82p | 0.90p | 1421216 |
18/02/2019 | 0.83p | 0.97p | 0.83p | 0.93p | 4337201 |
15/02/2019 | 0.80p | 0.85p | 0.77p | 0.83p | 12399892 |
14/02/2019 | 1.68p | 1.68p | 0.82p | 0.83p | 17286736 |
13/02/2019 | 1.68p | 1.68p | 1.64p | 1.68p | 184182 |
12/02/2019 | 1.80p | 1.80p | 1.63p | 1.68p | 114614 |
11/02/2019 | 1.70p | 1.70p | 1.65p | 1.68p | 252811 |
08/02/2019 | 1.70p | 2.00p | 1.63p | 1.70p | 3409101 |
07/02/2019 | 1.68p | 1.75p | 1.66p | 1.70p | 501160 |
06/02/2019 | 1.80p | 1.80p | 1.38p | 1.68p | 13022556 |
05/02/2019 | 1.70p | 1.80p | 1.70p | 1.80p | 662746 |
04/02/2019 | 1.75p | 1.78p | 1.70p | 1.70p | 443803 |
01/02/2019 | 1.75p | 1.79p | 1.74p | 1.75p | 252449 |
31/01/2019 | 1.85p | 1.85p | 1.73p | 1.80p | 1562726 |
30/01/2019 | 2.05p | 2.05p | 1.80p | 1.85p | 426493 |
29/01/2019 | 2.10p | 2.14p | 1.88p | 2.00p | 1346298 |
28/01/2019 | 2.15p | 2.23p | 2.00p | 2.10p | 2165468 |
25/01/2019 | 2.15p | 2.30p | 2.05p | 2.15p | 1116610 |
24/01/2019 | 2.15p | 2.15p | 2.00p | 2.15p | 599934 |
23/01/2019 | 2.15p | 2.17p | 2.01p | 2.15p | 392500 |
22/01/2019 | 2.10p | 2.15p | 2.10p | 2.15p | 68513 |
21/01/2019 | 2.35p | 2.35p | 2.05p | 2.10p | 899568 |
18/01/2019 | 2.35p | 2.35p | 2.20p | 2.35p | 46242 |
17/01/2019 | 2.50p | 2.50p | 2.20p | 2.35p | 306438 |
16/01/2019 | 2.50p | 2.65p | 2.30p | 2.50p | 422772 |
15/01/2019 | 2.50p | 2.65p | 2.38p | 2.50p | 356536 |
14/01/2019 | 2.15p | 2.70p | 2.12p | 2.50p | 1063085 |
11/01/2019 | 2.10p | 2.28p | 2.03p | 2.15p | 191285 |
10/01/2019 | 2.10p | 2.18p | 2.10p | 2.10p | 305433 |
09/01/2019 | 2.25p | 2.25p | 2.09p | 2.10p | 330408 |
08/01/2019 | 2.15p | 2.28p | 2.07p | 2.25p | 157344 |
07/01/2019 | 1.93p | 2.38p | 1.93p | 2.15p | 725368 |
04/01/2019 | 1.93p | 2.00p | 1.85p | 1.93p | 111737 |
03/01/2019 | 1.93p | 1.93p | 1.85p | 1.93p | 270358 |
02/01/2019 | 1.88p | 1.99p | 1.88p | 1.93p | 308545 |
31/12/2018 | 1.88p | 1.94p | 1.86p | 1.88p | 35732 |
28/12/2018 | 1.70p | 1.90p | 1.70p | 1.88p | 908914 |
27/12/2018 | 1.65p | 1.75p | 1.65p | 1.70p | 218947 |
24/12/2018 | 1.65p | 1.73p | 1.62p | 1.65p | 287750 |
21/12/2018 | 1.65p | 1.71p | 1.51p | 1.65p | 947231 |
20/12/2018 | 1.70p | 1.70p | 1.52p | 1.65p | 565939 |
19/12/2018 | 1.73p | 1.78p | 1.58p | 1.70p | 997952 |
18/12/2018 | 1.85p | 1.88p | 1.56p | 1.73p | 1297254 |
17/12/2018 | 2.00p | 2.09p | 1.85p | 1.85p | 376706 |
14/12/2018 | 2.00p | 2.09p | 1.90p | 2.00p | 230797 |
13/12/2018 | 2.05p | 2.05p | 1.91p | 2.00p | 2568 |
12/12/2018 | 2.05p | 2.09p | 1.92p | 2.05p | 358633 |
11/12/2018 | 1.90p | 2.13p | 1.80p | 2.05p | 926312 |
10/12/2018 | 2.00p | 2.10p | 2.00p | 2.10p | 790210 |
07/12/2018 | 2.00p | 2.10p | 1.90p | 2.00p | 1938609 |
06/12/2018 | 1.95p | 2.05p | 1.92p | 2.00p | 625026 |
05/12/2018 | 1.95p | 2.00p | 1.92p | 1.95p | 1533458 |
04/12/2018 | 1.95p | 1.98p | 1.93p | 1.95p | 274763 |
03/12/2018 | 2.00p | 2.00p | 1.85p | 1.95p | 2608299 |
30/11/2018 | 2.00p | 2.08p | 1.92p | 2.00p | 1031897 |
29/11/2018 | 2.00p | 2.07p | 1.94p | 2.00p | 270344 |
28/11/2018 | 2.00p | 2.08p | 1.90p | 2.00p | 580485 |
27/11/2018 | 1.95p | 2.02p | 1.91p | 2.00p | 1005461 |
26/11/2018 | 1.98p | 2.05p | 1.90p | 1.95p | 311163 |
23/11/2018 | 2.10p | 2.10p | 1.90p | 1.98p | 618035 |
22/11/2018 | 2.10p | 2.10p | 1.95p | 2.10p | 400000 |
21/11/2018 | 2.10p | 2.10p | 1.95p | 2.10p | 719672 |
20/11/2018 | 2.08p | 2.10p | 1.95p | 2.10p | 76827 |
19/11/2018 | 2.08p | 2.10p | 1.95p | 2.10p | 711606 |
16/11/2018 | 2.08p | 2.08p | 2.00p | 2.08p | 118239 |
15/11/2018 | 2.08p | 2.08p | 2.00p | 2.08p | 271965 |
14/11/2018 | 1.95p | 2.14p | 1.95p | 2.08p | 1142492 |
*Close Price adjusted for both dividends and splits