Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2019 | 1.55p | 1.55p | 1.50p | 1.55p | 24657 |
06/08/2019 | 1.56p | 1.56p | 1.47p | 1.55p | 1339584 |
05/08/2019 | 1.55p | 1.58p | 1.52p | 1.56p | 569223 |
02/08/2019 | 1.58p | 1.58p | 1.50p | 1.55p | 715250 |
01/08/2019 | 1.58p | 1.58p | 1.55p | 1.55p | 1000 |
31/07/2019 | 1.58p | 1.58p | 1.55p | 1.58p | 32581 |
30/07/2019 | 1.58p | 1.58p | 1.45p | 1.50p | 1478435 |
29/07/2019 | 1.58p | 1.60p | 1.58p | 1.58p | 12365935 |
26/07/2019 | 1.55p | 1.55p | 1.49p | 1.49p | 49158 |
25/07/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
24/07/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 65952 |
23/07/2019 | 1.58p | 1.58p | 1.50p | 1.55p | 1549929 |
22/07/2019 | 1.58p | 1.58p | 1.55p | 1.58p | 256063 |
19/07/2019 | 1.60p | 1.60p | 1.48p | 1.50p | 3529821 |
18/07/2019 | 1.60p | 1.65p | 1.60p | 1.60p | 4000000 |
17/07/2019 | 1.60p | 1.65p | 1.60p | 1.60p | 12875000 |
16/07/2019 | 1.60p | 1.64p | 1.59p | 1.60p | 87054 |
15/07/2019 | 1.63p | 1.63p | 1.50p | 1.60p | 1050601 |
12/07/2019 | 1.63p | 1.63p | 1.60p | 1.63p | 191250 |
11/07/2019 | 1.63p | 1.63p | 1.60p | 1.63p | 9333 |
10/07/2019 | 1.63p | 1.65p | 1.60p | 1.63p | 7875 |
09/07/2019 | 1.63p | 1.63p | 1.60p | 1.63p | 155530 |
08/07/2019 | 1.63p | 1.63p | 1.51p | 1.63p | 752741 |
05/07/2019 | 1.63p | 1.65p | 1.60p | 1.63p | 236140 |
04/07/2019 | 1.63p | 1.63p | 1.60p | 1.63p | 2985 |
03/07/2019 | 1.63p | 1.63p | 1.60p | 1.63p | 33367 |
02/07/2019 | 1.63p | 1.63p | 1.60p | 1.63p | 255907 |
01/07/2019 | 1.63p | 1.63p | 1.60p | 1.63p | 18439 |
28/06/2019 | 1.63p | 1.65p | 1.55p | 1.63p | 164701 |
27/06/2019 | 1.63p | 1.64p | 1.60p | 1.63p | 293729 |
26/06/2019 | 1.65p | 1.65p | 1.51p | 1.63p | 461878 |
25/06/2019 | 1.65p | 1.65p | 1.60p | 1.65p | 1008166 |
24/06/2019 | 1.68p | 1.70p | 1.60p | 1.65p | 201488 |
21/06/2019 | 1.68p | 1.68p | 1.65p | 1.68p | 56338 |
20/06/2019 | 1.68p | 1.69p | 1.65p | 1.68p | 709641 |
19/06/2019 | 1.68p | 1.69p | 1.66p | 1.68p | 34499 |
18/06/2019 | 1.68p | 1.69p | 1.68p | 1.68p | 14000 |
17/06/2019 | 1.78p | 1.78p | 1.63p | 1.68p | 2070998 |
14/06/2019 | 2.00p | 2.00p | 1.62p | 1.80p | 1211571 |
13/06/2019 | 2.20p | 2.28p | 2.13p | 2.20p | 70578 |
12/06/2019 | 2.20p | 2.20p | 2.13p | 2.20p | 49115 |
11/06/2019 | 2.20p | 2.30p | 2.20p | 2.20p | 129000 |
10/06/2019 | 2.20p | 2.20p | 2.11p | 2.20p | 288000 |
07/06/2019 | 2.20p | 2.26p | 2.10p | 2.20p | 243002 |
06/06/2019 | 2.20p | 2.20p | 2.10p | 2.20p | 86716 |
05/06/2019 | 2.30p | 2.30p | 2.10p | 2.20p | 252000 |
04/06/2019 | 2.20p | 2.20p | 2.10p | 2.20p | 180509 |
03/06/2019 | 2.15p | 2.20p | 2.15p | 2.20p | 36094 |
31/05/2019 | 2.15p | 2.20p | 2.14p | 2.15p | 59897 |
30/05/2019 | 2.15p | 2.22p | 2.15p | 2.15p | 235000 |
29/05/2019 | 2.10p | 2.15p | 2.10p | 2.15p | 3703 |
28/05/2019 | 2.10p | 2.10p | 2.07p | 2.10p | 99856 |
24/05/2019 | 2.10p | 2.15p | 2.07p | 2.10p | 313692 |
23/05/2019 | 2.10p | 2.15p | 2.06p | 2.10p | 350515 |
22/05/2019 | 2.10p | 2.14p | 2.00p | 2.10p | 279251 |
21/05/2019 | 2.15p | 2.15p | 2.00p | 2.10p | 113339 |
20/05/2019 | 2.15p | 2.15p | 2.10p | 2.15p | 20935 |
17/05/2019 | 2.20p | 2.20p | 2.10p | 2.15p | 228577 |
16/05/2019 | 2.20p | 2.20p | 2.10p | 2.20p | 88402 |
15/05/2019 | 2.20p | 2.20p | 2.12p | 2.20p | 20429 |
14/05/2019 | 2.20p | 2.20p | 2.19p | 2.20p | 14457 |
13/05/2019 | 2.20p | 2.20p | 2.10p | 2.20p | 169031 |
10/05/2019 | 2.30p | 2.30p | 2.12p | 2.20p | 281584 |
09/05/2019 | 2.30p | 2.40p | 2.20p | 2.40p | 252912 |
08/05/2019 | 2.30p | 2.30p | 2.20p | 2.30p | 136133 |
07/05/2019 | 2.43p | 2.44p | 2.20p | 2.30p | 354406 |
03/05/2019 | 2.45p | 2.45p | 2.40p | 2.43p | 184141 |
02/05/2019 | 2.50p | 2.50p | 2.40p | 2.45p | 1021082 |
01/05/2019 | 2.50p | 2.60p | 2.41p | 2.50p | 750314 |
30/04/2019 | 2.73p | 2.73p | 2.40p | 2.50p | 486077 |
29/04/2019 | 2.73p | 2.75p | 2.70p | 2.73p | 1086526 |
26/04/2019 | 2.85p | 2.85p | 2.62p | 2.73p | 662914 |
25/04/2019 | 3.00p | 3.06p | 2.80p | 2.90p | 650336 |
24/04/2019 | 2.50p | 3.40p | 2.50p | 3.00p | 3350970 |
23/04/2019 | 2.55p | 2.70p | 2.50p | 2.50p | 944328 |
18/04/2019 | 2.40p | 2.70p | 2.25p | 2.55p | 1759329 |
17/04/2019 | 2.13p | 2.60p | 2.13p | 2.40p | 2867980 |
16/04/2019 | 1.73p | 2.25p | 1.69p | 2.13p | 4499836 |
15/04/2019 | 1.73p | 1.73p | 1.65p | 1.68p | 331747 |
12/04/2019 | 1.73p | 1.73p | 1.65p | 1.73p | 259047 |
11/04/2019 | 1.73p | 1.79p | 1.65p | 1.73p | 340943 |
10/04/2019 | 1.63p | 1.73p | 1.63p | 1.73p | 710333 |
09/04/2019 | 1.75p | 1.75p | 1.60p | 1.63p | 1577466 |
08/04/2019 | 1.75p | 1.79p | 1.66p | 1.75p | 523897 |
05/04/2019 | 1.88p | 1.88p | 1.70p | 1.75p | 235464 |
04/04/2019 | 1.90p | 1.90p | 1.75p | 1.88p | 369778 |
03/04/2019 | 1.93p | 1.94p | 1.80p | 1.90p | 737202 |
02/04/2019 | 1.98p | 2.00p | 1.90p | 1.93p | 591568 |
01/04/2019 | 1.98p | 2.04p | 1.90p | 1.98p | 1129633 |
29/03/2019 | 2.60p | 2.60p | 1.77p | 2.06p | 2443726 |
28/03/2019 | 2.68p | 2.70p | 2.55p | 2.60p | 108996 |
27/03/2019 | 2.85p | 2.85p | 2.65p | 2.68p | 142788 |
26/03/2019 | 3.05p | 3.05p | 2.66p | 2.85p | 1923661 |
25/03/2019 | 3.05p | 3.10p | 3.03p | 3.05p | 350663 |
22/03/2019 | 3.00p | 3.10p | 2.96p | 3.05p | 680649 |
21/03/2019 | 2.98p | 3.13p | 2.96p | 3.00p | 367177 |
20/03/2019 | 2.70p | 3.20p | 2.65p | 3.00p | 1428600 |
19/03/2019 | 2.70p | 2.73p | 2.62p | 2.70p | 1149360 |
18/03/2019 | 2.73p | 2.75p | 2.65p | 2.70p | 1221781 |
15/03/2019 | 2.73p | 2.73p | 2.66p | 2.73p | 335572 |
14/03/2019 | 2.75p | 2.75p | 2.66p | 2.73p | 596649 |
13/03/2019 | 2.75p | 2.78p | 2.67p | 2.75p | 382452 |
12/03/2019 | 2.80p | 2.85p | 2.75p | 2.75p | 888685 |
11/03/2019 | 2.78p | 2.82p | 2.76p | 2.80p | 149677 |
08/03/2019 | 2.95p | 3.00p | 2.71p | 2.78p | 2366128 |
07/03/2019 | 2.75p | 3.07p | 2.74p | 2.95p | 792211 |
06/03/2019 | 3.00p | 3.00p | 2.61p | 2.75p | 2563665 |
05/03/2019 | 2.70p | 3.08p | 2.50p | 3.00p | 3830431 |
04/03/2019 | 2.58p | 2.75p | 2.25p | 2.68p | 5193890 |
01/03/2019 | 2.60p | 2.65p | 2.55p | 2.58p | 724584 |
28/02/2019 | 2.75p | 2.77p | 2.51p | 2.60p | 1682942 |
27/02/2019 | 2.88p | 2.88p | 2.70p | 2.75p | 1068415 |
26/02/2019 | 3.03p | 3.03p | 2.81p | 2.88p | 4025150 |
25/02/2019 | 2.90p | 3.28p | 2.90p | 3.10p | 5237106 |
22/02/2019 | 2.83p | 3.10p | 2.82p | 2.90p | 11453515 |
21/02/2019 | 2.98p | 3.15p | 2.80p | 2.83p | 10201525 |
20/02/2019 | 3.30p | 3.47p | 2.90p | 2.98p | 8540651 |
19/02/2019 | 2.95p | 3.50p | 2.95p | 3.30p | 7081036 |
18/02/2019 | 3.45p | 3.48p | 2.95p | 2.95p | 1248628 |
15/02/2019 | 3.53p | 3.53p | 3.35p | 3.45p | 212259 |
14/02/2019 | 3.53p | 3.54p | 3.50p | 3.53p | 119633 |
13/02/2019 | 3.53p | 3.53p | 3.52p | 3.53p | 30254 |
12/02/2019 | 3.53p | 3.54p | 3.50p | 3.53p | 168638 |
11/02/2019 | 3.88p | 3.88p | 3.53p | 3.53p | 76861 |
08/02/2019 | 3.85p | 3.89p | 3.70p | 3.88p | 122964 |
07/02/2019 | 3.85p | 3.90p | 3.78p | 3.85p | 145917 |
06/02/2019 | 4.05p | 4.08p | 3.80p | 3.85p | 295224 |
05/02/2019 | 4.05p | 4.10p | 4.00p | 4.05p | 666488 |
04/02/2019 | 3.95p | 4.30p | 3.82p | 4.05p | 906994 |
01/02/2019 | 4.63p | 5.68p | 3.80p | 3.95p | 3258480 |
31/01/2019 | 5.00p | 5.00p | 4.62p | 4.63p | 427915 |
30/01/2019 | 6.10p | 6.15p | 4.80p | 5.00p | 925125 |
29/01/2019 | 8.75p | 8.75p | 5.90p | 6.10p | 1654324 |
28/01/2019 | 7.45p | 7.45p | 6.80p | 7.00p | 537089 |
25/01/2019 | 7.45p | 7.45p | 7.40p | 7.45p | 26825 |
24/01/2019 | 7.45p | 7.47p | 7.30p | 7.45p | 92939 |
23/01/2019 | 7.35p | 7.48p | 7.33p | 7.45p | 106515 |
22/01/2019 | 7.65p | 7.65p | 7.10p | 7.35p | 226103 |
21/01/2019 | 7.65p | 7.70p | 7.60p | 7.65p | 93060 |
18/01/2019 | 7.65p | 7.70p | 7.60p | 7.65p | 59505 |
17/01/2019 | 7.65p | 7.70p | 7.60p | 7.60p | 371245 |
16/01/2019 | 7.65p | 7.70p | 7.60p | 7.65p | 228643 |
15/01/2019 | 7.90p | 8.10p | 7.60p | 7.65p | 248701 |
14/01/2019 | 8.45p | 8.50p | 7.69p | 7.90p | 155677 |
11/01/2019 | 8.25p | 8.70p | 8.20p | 8.45p | 508558 |
10/01/2019 | 8.10p | 8.50p | 8.10p | 8.25p | 138662 |
09/01/2019 | 7.40p | 8.39p | 7.40p | 8.10p | 604800 |
08/01/2019 | 7.20p | 7.54p | 7.20p | 7.40p | 205667 |
07/01/2019 | 7.15p | 7.40p | 7.15p | 7.40p | 192960 |
04/01/2019 | 7.20p | 7.30p | 7.10p | 7.15p | 107299 |
03/01/2019 | 7.35p | 7.35p | 7.20p | 7.20p | 184768 |
02/01/2019 | 7.20p | 7.50p | 7.20p | 7.35p | 146997 |
31/12/2018 | 7.20p | 7.20p | 7.18p | 7.20p | 50000 |
28/12/2018 | 7.15p | 7.30p | 7.10p | 7.20p | 538567 |
27/12/2018 | 6.90p | 7.20p | 6.90p | 7.15p | 271007 |
24/12/2018 | 7.15p | 7.15p | 6.50p | 6.65p | 389088 |
21/12/2018 | 7.85p | 7.85p | 7.13p | 7.15p | 722345 |
20/12/2018 | 7.98p | 7.98p | 7.60p | 7.85p | 124777 |
19/12/2018 | 8.55p | 8.55p | 7.56p | 7.98p | 689012 |
18/12/2018 | 9.00p | 9.00p | 8.28p | 8.40p | 375042 |
17/12/2018 | 9.00p | 9.10p | 8.83p | 9.00p | 141970 |
14/12/2018 | 9.20p | 9.20p | 8.86p | 9.00p | 383482 |
13/12/2018 | 8.65p | 9.25p | 8.53p | 9.20p | 391970 |
12/12/2018 | 8.25p | 8.80p | 8.16p | 8.55p | 246741 |
11/12/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 36346 |
10/12/2018 | 8.65p | 8.65p | 8.11p | 8.25p | 335087 |
07/12/2018 | 8.40p | 8.70p | 8.30p | 8.65p | 596707 |
06/12/2018 | 8.40p | 8.55p | 8.26p | 8.40p | 421393 |
05/12/2018 | 8.30p | 8.57p | 8.10p | 8.40p | 191111 |
04/12/2018 | 8.25p | 8.60p | 7.66p | 8.30p | 435832 |
03/12/2018 | 8.35p | 8.40p | 8.00p | 8.25p | 441412 |
30/11/2018 | 8.65p | 8.65p | 8.20p | 8.35p | 483093 |
29/11/2018 | 8.35p | 8.76p | 8.32p | 8.65p | 413548 |
28/11/2018 | 8.75p | 8.75p | 8.15p | 8.35p | 1204405 |
27/11/2018 | 8.85p | 9.17p | 8.64p | 8.75p | 956855 |
26/11/2018 | 8.35p | 9.25p | 8.30p | 8.85p | 1294896 |
23/11/2018 | 7.70p | 8.70p | 7.52p | 8.35p | 780767 |
22/11/2018 | 8.60p | 8.69p | 7.38p | 7.70p | 1279442 |
21/11/2018 | 9.30p | 9.40p | 8.36p | 8.60p | 1071825 |
20/11/2018 | 9.00p | 9.00p | 8.63p | 8.75p | 790103 |
19/11/2018 | 8.95p | 9.35p | 8.17p | 9.00p | 1133698 |
16/11/2018 | 8.05p | 9.79p | 7.93p | 8.95p | 2825244 |
15/11/2018 | 8.60p | 8.74p | 7.32p | 8.05p | 4332050 |
14/11/2018 | 8.15p | 10.15p | 7.99p | 8.75p | 8851577 |
13/11/2018 | 6.60p | 8.40p | 6.60p | 8.15p | 3808750 |
12/11/2018 | 5.80p | 7.00p | 5.80p | 6.60p | 2167872 |
09/11/2018 | 6.10p | 6.10p | 5.60p | 5.65p | 1426646 |
08/11/2018 | 5.80p | 6.30p | 5.60p | 6.10p | 1444872 |
07/11/2018 | 6.30p | 6.95p | 5.74p | 5.80p | 2898332 |
06/11/2018 | 5.40p | 6.60p | 5.40p | 6.30p | 2990867 |
05/11/2018 | 5.35p | 6.70p | 5.30p | 5.40p | 6064028 |
02/11/2018 | 6.15p | 7.90p | 5.33p | 5.40p | 12802545 |
01/11/2018 | 3.65p | 7.08p | 3.65p | 6.15p | 15279082 |
31/10/2018 | 3.55p | 3.60p | 3.50p | 3.55p | 135596 |
30/10/2018 | 3.88p | 3.88p | 3.46p | 3.55p | 403520 |
29/10/2018 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
26/10/2018 | 3.88p | 3.88p | 3.85p | 3.88p | 30667 |
25/10/2018 | 3.88p | 3.88p | 3.85p | 3.88p | 155483 |
24/10/2018 | 3.88p | 3.88p | 3.87p | 3.88p | 96799 |
23/10/2018 | 3.93p | 3.93p | 3.85p | 3.88p | 133026 |
*Close Price adjusted for both dividends and splits