Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2020 | 0.78p | 0.80p | 0.72p | 0.75p | 1224467 |
05/06/2020 | 0.78p | 0.80p | 0.77p | 0.78p | 1455336 |
04/06/2020 | 0.83p | 0.85p | 0.76p | 0.78p | 1262063 |
03/06/2020 | 0.83p | 0.85p | 0.81p | 0.83p | 350041 |
02/06/2020 | 0.85p | 0.89p | 0.80p | 0.83p | 1970274 |
01/06/2020 | 0.85p | 0.88p | 0.80p | 0.85p | 993438 |
29/05/2020 | 0.85p | 0.90p | 0.80p | 0.85p | 2926653 |
28/05/2020 | 0.75p | 0.80p | 0.74p | 0.75p | 1176547 |
27/05/2020 | 0.63p | 0.80p | 0.61p | 0.75p | 8569590 |
26/05/2020 | 0.70p | 0.71p | 0.60p | 0.63p | 4524673 |
25/05/2020 | 0.70p | 0.70p | 0.65p | 0.70p | 41919 |
22/05/2020 | 0.70p | 0.70p | 0.65p | 0.70p | 41919 |
21/05/2020 | 0.70p | 0.74p | 0.66p | 0.70p | 583183 |
20/05/2020 | 0.70p | 0.73p | 0.66p | 0.70p | 361128 |
19/05/2020 | 0.70p | 0.73p | 0.66p | 0.70p | 640667 |
18/05/2020 | 0.73p | 0.73p | 0.65p | 0.70p | 1183641 |
15/05/2020 | 0.73p | 0.73p | 0.65p | 0.73p | 401038 |
14/05/2020 | 0.73p | 0.74p | 0.65p | 0.73p | 2532817 |
13/05/2020 | 0.73p | 0.73p | 0.65p | 0.73p | 534518 |
12/05/2020 | 0.73p | 0.73p | 0.65p | 0.73p | 516214 |
11/05/2020 | 0.78p | 0.78p | 0.66p | 0.73p | 2714243 |
08/05/2020 | 0.78p | 0.80p | 0.73p | 0.78p | 545566 |
07/05/2020 | 0.78p | 0.80p | 0.73p | 0.78p | 545566 |
06/05/2020 | 0.78p | 0.85p | 0.73p | 0.78p | 895138 |
05/05/2020 | 0.75p | 0.80p | 0.70p | 0.78p | 2252324 |
04/05/2020 | 0.75p | 0.78p | 0.70p | 0.75p | 2096670 |
01/05/2020 | 0.65p | 0.80p | 0.60p | 0.75p | 6753732 |
30/04/2020 | 0.65p | 0.69p | 0.60p | 0.65p | 1425677 |
29/04/2020 | 0.55p | 0.70p | 0.55p | 0.65p | 8307217 |
28/04/2020 | 0.50p | 0.55p | 0.48p | 0.55p | 1208051 |
27/04/2020 | 0.50p | 0.53p | 0.50p | 0.50p | 4749541 |
24/04/2020 | 0.50p | 0.53p | 0.45p | 0.50p | 228851 |
23/04/2020 | 0.50p | 0.51p | 0.45p | 0.50p | 578402 |
22/04/2020 | 0.48p | 0.51p | 0.48p | 0.50p | 1505078 |
21/04/2020 | 0.50p | 0.55p | 0.48p | 0.48p | 1070049 |
20/04/2020 | 0.50p | 0.55p | 0.48p | 0.50p | 1084806 |
17/04/2020 | 0.53p | 0.60p | 0.47p | 0.53p | 2055438 |
16/04/2020 | 0.50p | 0.53p | 0.46p | 0.53p | 2755652 |
15/04/2020 | 0.50p | 0.54p | 0.40p | 0.50p | 4286086 |
14/04/2020 | 0.53p | 0.55p | 0.48p | 0.50p | 2006102 |
13/04/2020 | 0.55p | 0.60p | 0.45p | 0.53p | 4885958 |
10/04/2020 | 0.55p | 0.60p | 0.45p | 0.53p | 4885958 |
09/04/2020 | 0.55p | 0.60p | 0.45p | 0.53p | 4885958 |
08/04/2020 | 0.55p | 0.60p | 0.47p | 0.55p | 1807161 |
07/04/2020 | 0.45p | 0.61p | 0.42p | 0.55p | 8655910 |
06/04/2020 | 0.38p | 0.59p | 0.36p | 0.45p | 14075595 |
03/04/2020 | 0.25p | 0.42p | 0.25p | 0.38p | 7023247 |
02/04/2020 | 0.25p | 0.29p | 0.25p | 0.25p | 345487 |
01/04/2020 | 0.30p | 0.30p | 0.25p | 0.25p | 56051 |
31/03/2020 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
30/03/2020 | 0.30p | 0.34p | 0.30p | 0.30p | 25000 |
27/03/2020 | 0.28p | 0.34p | 0.20p | 0.30p | 1714890 |
26/03/2020 | 0.28p | 0.30p | 0.20p | 0.28p | 2330048 |
25/03/2020 | 0.28p | 0.35p | 0.27p | 0.28p | 1275743 |
24/03/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
23/03/2020 | 0.28p | 0.28p | 0.20p | 0.28p | 15171 |
20/03/2020 | 0.28p | 0.30p | 0.20p | 0.28p | 884000 |
19/03/2020 | 0.33p | 0.34p | 0.21p | 0.28p | 701467 |
18/03/2020 | 0.35p | 0.39p | 0.30p | 0.33p | 598578 |
17/03/2020 | 0.40p | 0.40p | 0.35p | 0.35p | 153861 |
16/03/2020 | 0.40p | 0.40p | 0.35p | 0.40p | 26285 |
13/03/2020 | 0.40p | 0.40p | 0.35p | 0.40p | 29126 |
12/03/2020 | 0.40p | 0.42p | 0.35p | 0.40p | 371122 |
11/03/2020 | 0.40p | 0.43p | 0.37p | 0.40p | 91323 |
10/03/2020 | 0.40p | 0.45p | 0.35p | 0.40p | 682488 |
09/03/2020 | 0.40p | 0.44p | 0.30p | 0.40p | 3032262 |
06/03/2020 | 0.50p | 0.50p | 0.40p | 0.45p | 9672420 |
05/03/2020 | 0.50p | 0.52p | 0.50p | 0.50p | 38000 |
04/03/2020 | 0.50p | 0.53p | 0.45p | 0.50p | 4301583 |
03/03/2020 | 0.50p | 0.54p | 0.46p | 0.50p | 382850 |
02/03/2020 | 0.50p | 0.54p | 0.46p | 0.50p | 304355 |
28/02/2020 | 0.53p | 0.54p | 0.45p | 0.50p | 5063449 |
27/02/2020 | 0.60p | 0.62p | 0.53p | 0.55p | 2628386 |
26/02/2020 | 0.60p | 0.63p | 0.57p | 0.60p | 1056696 |
25/02/2020 | 0.60p | 0.64p | 0.55p | 0.60p | 2894416 |
24/02/2020 | 0.65p | 0.68p | 0.57p | 0.60p | 5965681 |
21/02/2020 | 0.60p | 0.69p | 0.57p | 0.65p | 14026317 |
20/02/2020 | 0.63p | 0.63p | 0.55p | 0.60p | 4361268 |
19/02/2020 | 0.63p | 0.63p | 0.60p | 0.63p | 616264 |
18/02/2020 | 0.63p | 0.65p | 0.60p | 0.63p | 3464382 |
17/02/2020 | 0.58p | 0.70p | 0.58p | 0.63p | 4159314 |
14/02/2020 | 0.58p | 0.60p | 0.55p | 0.58p | 3866574 |
13/02/2020 | 0.63p | 0.63p | 0.56p | 0.58p | 2312774 |
12/02/2020 | 0.63p | 0.63p | 0.60p | 0.63p | 213191 |
11/02/2020 | 0.63p | 0.63p | 0.60p | 0.63p | 270000 |
10/02/2020 | 0.63p | 0.63p | 0.62p | 0.63p | 22807 |
07/02/2020 | 0.63p | 0.63p | 0.60p | 0.63p | 500000 |
06/02/2020 | 0.63p | 0.63p | 0.60p | 0.63p | 1072880 |
05/02/2020 | 0.63p | 0.63p | 0.60p | 0.63p | 21660 |
04/02/2020 | 0.68p | 0.68p | 0.61p | 0.63p | 1426398 |
03/02/2020 | 0.68p | 0.69p | 0.65p | 0.68p | 622527 |
31/01/2020 | 0.68p | 0.70p | 0.66p | 0.68p | 790050 |
30/01/2020 | 0.65p | 0.69p | 0.65p | 0.68p | 1266912 |
29/01/2020 | 0.65p | 0.70p | 0.61p | 0.65p | 1891095 |
28/01/2020 | 0.65p | 0.69p | 0.60p | 0.63p | 3163904 |
27/01/2020 | 0.65p | 0.65p | 0.63p | 0.65p | 29113 |
24/01/2020 | 0.65p | 0.69p | 0.65p | 0.65p | 236077 |
23/01/2020 | 0.65p | 0.65p | 0.63p | 0.65p | 200000 |
22/01/2020 | 0.68p | 0.70p | 0.65p | 0.65p | 310232 |
21/01/2020 | 0.70p | 0.72p | 0.66p | 0.68p | 765434 |
20/01/2020 | 0.73p | 0.74p | 0.66p | 0.70p | 2736978 |
17/01/2020 | 0.73p | 0.74p | 0.73p | 0.73p | 20000 |
16/01/2020 | 0.75p | 0.75p | 0.70p | 0.73p | 3038176 |
15/01/2020 | 0.75p | 0.75p | 0.73p | 0.75p | 466755 |
14/01/2020 | 0.80p | 0.80p | 0.72p | 0.75p | 1677441 |
13/01/2020 | 0.80p | 0.82p | 0.75p | 0.80p | 992318 |
10/01/2020 | 0.75p | 0.90p | 0.67p | 0.80p | 13931065 |
09/01/2020 | 0.75p | 0.78p | 0.67p | 0.75p | 118313 |
08/01/2020 | 0.70p | 0.78p | 0.68p | 0.75p | 761500 |
07/01/2020 | 0.70p | 0.78p | 0.68p | 0.70p | 458113 |
06/01/2020 | 0.70p | 0.78p | 0.70p | 0.70p | 268032 |
03/01/2020 | 0.80p | 0.84p | 0.70p | 0.70p | 4374211 |
02/01/2020 | 0.75p | 0.80p | 0.72p | 0.80p | 6207634 |
01/01/2020 | 0.75p | 0.83p | 0.67p | 0.75p | 5633295 |
31/12/2019 | 0.75p | 0.83p | 0.67p | 0.75p | 5633295 |
30/12/2019 | 0.70p | 0.75p | 0.61p | 0.70p | 979434 |
27/12/2019 | 0.63p | 0.70p | 0.60p | 0.70p | 1888078 |
26/12/2019 | 0.63p | 0.65p | 0.61p | 0.63p | 334791 |
25/12/2019 | 0.63p | 0.65p | 0.61p | 0.63p | 334791 |
24/12/2019 | 0.63p | 0.65p | 0.61p | 0.63p | 334791 |
23/12/2019 | 0.63p | 0.65p | 0.61p | 0.63p | 406131 |
20/12/2019 | 0.65p | 0.69p | 0.61p | 0.63p | 927086 |
19/12/2019 | 0.75p | 0.75p | 0.61p | 0.65p | 1435031 |
18/12/2019 | 0.73p | 0.75p | 0.66p | 0.75p | 1289259 |
17/12/2019 | 0.68p | 0.75p | 0.68p | 0.75p | 945682 |
16/12/2019 | 0.68p | 0.75p | 0.66p | 0.68p | 1563011 |
13/12/2019 | 0.68p | 0.70p | 0.66p | 0.68p | 1048794 |
12/12/2019 | 0.68p | 0.70p | 0.68p | 0.68p | 100000 |
11/12/2019 | 0.70p | 0.70p | 0.65p | 0.68p | 209973 |
10/12/2019 | 0.70p | 0.70p | 0.65p | 0.70p | 500750 |
09/12/2019 | 0.75p | 0.75p | 0.65p | 0.70p | 3982192 |
06/12/2019 | 0.75p | 0.78p | 0.72p | 0.75p | 1740000 |
05/12/2019 | 0.75p | 0.77p | 0.71p | 0.75p | 216878 |
04/12/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
03/12/2019 | 0.75p | 0.78p | 0.71p | 0.75p | 278039 |
02/12/2019 | 0.73p | 0.78p | 0.68p | 0.75p | 515062 |
29/11/2019 | 0.70p | 0.75p | 0.68p | 0.73p | 352750 |
28/11/2019 | 0.78p | 0.78p | 0.66p | 0.70p | 3527876 |
27/11/2019 | 0.78p | 0.80p | 0.75p | 0.78p | 73966 |
26/11/2019 | 0.78p | 0.78p | 0.75p | 0.78p | 267211 |
25/11/2019 | 0.75p | 0.80p | 0.75p | 0.78p | 4584156 |
22/11/2019 | 0.75p | 0.80p | 0.72p | 0.75p | 633506 |
21/11/2019 | 0.83p | 0.84p | 0.70p | 0.75p | 7727076 |
20/11/2019 | 0.83p | 0.84p | 0.81p | 0.83p | 274985 |
19/11/2019 | 0.85p | 0.90p | 0.80p | 0.83p | 1549922 |
18/11/2019 | 0.85p | 0.88p | 0.83p | 0.85p | 111519 |
15/11/2019 | 0.98p | 0.98p | 0.83p | 0.85p | 1300957 |
14/11/2019 | 0.98p | 0.98p | 0.90p | 0.98p | 515555 |
13/11/2019 | 0.98p | 1.01p | 0.90p | 0.98p | 2618418 |
12/11/2019 | 0.93p | 1.00p | 0.90p | 0.98p | 758950 |
11/11/2019 | 0.88p | 1.00p | 0.88p | 0.93p | 1303139 |
08/11/2019 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
07/11/2019 | 0.95p | 0.95p | 0.88p | 0.88p | 450301 |
06/11/2019 | 0.95p | 0.97p | 0.93p | 0.95p | 898015 |
05/11/2019 | 0.88p | 1.03p | 0.88p | 0.95p | 2474387 |
04/11/2019 | 0.80p | 0.90p | 0.80p | 0.88p | 2606369 |
01/11/2019 | 0.83p | 0.83p | 0.80p | 0.80p | 699541 |
31/10/2019 | 0.83p | 0.85p | 0.81p | 0.83p | 104277 |
30/10/2019 | 0.85p | 0.85p | 0.80p | 0.83p | 1597376 |
29/10/2019 | 0.85p | 0.90p | 0.75p | 0.85p | 3882628 |
28/10/2019 | 0.84p | 0.90p | 0.80p | 0.85p | 1825000 |
25/10/2019 | 0.81p | 0.84p | 0.80p | 0.84p | 742967 |
24/10/2019 | 0.93p | 0.97p | 0.80p | 0.81p | 3452858 |
23/10/2019 | 0.95p | 0.95p | 0.85p | 0.93p | 560055 |
22/10/2019 | 0.95p | 0.97p | 0.90p | 0.95p | 805324 |
21/10/2019 | 1.00p | 1.00p | 0.92p | 0.95p | 1085935 |
18/10/2019 | 1.05p | 1.10p | 1.00p | 1.00p | 1861972 |
17/10/2019 | 1.05p | 1.08p | 1.00p | 1.05p | 123135 |
16/10/2019 | 1.08p | 1.09p | 1.00p | 1.05p | 551541 |
15/10/2019 | 1.08p | 1.13p | 1.02p | 1.08p | 493664 |
14/10/2019 | 1.08p | 1.14p | 1.07p | 1.08p | 270868 |
11/10/2019 | 1.18p | 1.18p | 1.05p | 1.08p | 1249476 |
10/10/2019 | 1.20p | 1.25p | 1.14p | 1.18p | 790370 |
09/10/2019 | 1.03p | 1.20p | 1.00p | 1.20p | 2618105 |
08/10/2019 | 0.93p | 1.05p | 0.85p | 1.00p | 1063951 |
07/10/2019 | 0.93p | 0.93p | 0.89p | 0.93p | 1014853 |
04/10/2019 | 0.90p | 0.93p | 0.85p | 0.93p | 5376552 |
03/10/2019 | 0.93p | 0.93p | 0.87p | 0.90p | 1732511 |
02/10/2019 | 0.93p | 0.95p | 0.88p | 0.93p | 4548655 |
01/10/2019 | 0.90p | 0.95p | 0.71p | 0.93p | 19945524 |
30/09/2019 | 0.98p | 1.05p | 0.93p | 1.00p | 1319148 |
27/09/2019 | 1.08p | 1.08p | 0.93p | 0.98p | 2879262 |
26/09/2019 | 1.10p | 1.15p | 0.90p | 1.08p | 5175799 |
25/09/2019 | 1.15p | 1.23p | 1.05p | 1.15p | 496341 |
24/09/2019 | 1.20p | 1.25p | 1.03p | 1.15p | 4623124 |
23/09/2019 | 1.23p | 1.25p | 1.12p | 1.20p | 4238199 |
20/09/2019 | 1.20p | 1.24p | 1.17p | 1.23p | 743242 |
19/09/2019 | 1.28p | 1.28p | 1.14p | 1.20p | 1428821 |
18/09/2019 | 1.18p | 1.30p | 1.16p | 1.28p | 1489838 |
17/09/2019 | 1.40p | 1.40p | 1.15p | 1.18p | 3345209 |
16/09/2019 | 1.33p | 1.44p | 1.32p | 1.40p | 2121894 |
13/09/2019 | 1.28p | 1.44p | 1.27p | 1.33p | 3604278 |
12/09/2019 | 1.13p | 1.45p | 1.10p | 1.10p | 5185525 |
11/09/2019 | 1.10p | 1.20p | 1.05p | 1.10p | 1249896 |
10/09/2019 | 1.18p | 1.25p | 1.00p | 1.20p | 6593601 |
09/09/2019 | 1.45p | 1.50p | 1.25p | 1.25p | 2825039 |
06/09/2019 | 1.48p | 1.58p | 1.40p | 1.45p | 6024361 |
05/09/2019 | 1.25p | 1.50p | 1.25p | 1.48p | 5172697 |
04/09/2019 | 1.25p | 1.34p | 1.18p | 1.25p | 5413027 |
03/09/2019 | 1.40p | 1.40p | 1.00p | 1.25p | 15863085 |
*Close Price adjusted for both dividends and splits