Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2019 | 1.48p | 1.53p | 1.35p | 1.40p | 1541575 |
30/08/2019 | 1.60p | 1.60p | 1.41p | 1.48p | 3210243 |
29/08/2019 | 1.38p | 1.89p | 1.35p | 1.60p | 12535653 |
28/08/2019 | 1.38p | 1.53p | 1.35p | 1.38p | 4178465 |
27/08/2019 | 1.58p | 1.58p | 1.36p | 1.38p | 5649283 |
23/08/2019 | 1.70p | 1.73p | 1.60p | 1.63p | 4103582 |
22/08/2019 | 1.83p | 1.83p | 1.67p | 1.70p | 3897529 |
21/08/2019 | 1.85p | 1.95p | 1.63p | 1.83p | 4194354 |
20/08/2019 | 1.63p | 1.85p | 1.51p | 1.85p | 4071926 |
19/08/2019 | 1.83p | 1.90p | 1.65p | 1.70p | 3125567 |
16/08/2019 | 1.83p | 1.90p | 1.73p | 1.83p | 3387589 |
15/08/2019 | 2.33p | 2.33p | 1.80p | 1.83p | 10226534 |
14/08/2019 | 1.70p | 2.40p | 1.62p | 2.33p | 9213638 |
13/08/2019 | 1.65p | 1.89p | 1.48p | 1.70p | 3835006 |
12/08/2019 | 1.93p | 2.00p | 1.70p | 1.83p | 2285132 |
09/08/2019 | 2.35p | 2.48p | 1.87p | 1.93p | 12690908 |
08/08/2019 | 1.40p | 2.30p | 1.34p | 2.05p | 27241784 |
07/08/2019 | 1.65p | 1.66p | 1.40p | 1.40p | 5042261 |
06/08/2019 | 1.80p | 1.84p | 1.60p | 1.65p | 2058615 |
05/08/2019 | 1.88p | 2.00p | 1.70p | 1.80p | 2178754 |
02/08/2019 | 2.05p | 2.10p | 2.04p | 2.08p | 1618075 |
01/08/2019 | 2.20p | 2.20p | 2.03p | 2.05p | 2508339 |
31/07/2019 | 2.20p | 2.28p | 2.08p | 2.20p | 4058113 |
30/07/2019 | 2.20p | 2.27p | 2.13p | 2.20p | 3105297 |
29/07/2019 | 2.05p | 2.30p | 2.05p | 2.20p | 5373276 |
26/07/2019 | 2.30p | 2.30p | 2.00p | 2.05p | 2824920 |
25/07/2019 | 2.35p | 2.50p | 2.17p | 2.30p | 2103723 |
24/07/2019 | 2.30p | 2.59p | 2.13p | 2.35p | 3992632 |
23/07/2019 | 2.00p | 2.64p | 2.00p | 2.30p | 9662161 |
22/07/2019 | 1.83p | 2.04p | 1.82p | 1.98p | 1139306 |
19/07/2019 | 1.90p | 1.98p | 1.83p | 1.88p | 1167301 |
18/07/2019 | 1.95p | 2.00p | 1.88p | 1.93p | 1583775 |
17/07/2019 | 2.00p | 2.00p | 1.85p | 1.95p | 735424 |
16/07/2019 | 2.05p | 2.10p | 2.00p | 2.00p | 59546 |
15/07/2019 | 1.70p | 2.13p | 1.70p | 2.05p | 5730317 |
12/07/2019 | 1.93p | 2.08p | 1.75p | 1.80p | 7152297 |
11/07/2019 | 1.68p | 2.10p | 1.50p | 1.93p | 11389261 |
10/07/2019 | 2.13p | 2.19p | 2.05p | 2.10p | 1681491 |
09/07/2019 | 2.08p | 2.19p | 1.87p | 2.13p | 3330324 |
08/07/2019 | 1.78p | 2.46p | 1.72p | 2.08p | 14382443 |
05/07/2019 | 1.18p | 1.80p | 1.18p | 1.65p | 9597208 |
04/07/2019 | 1.23p | 1.26p | 1.15p | 1.18p | 661982 |
03/07/2019 | 1.30p | 1.30p | 1.21p | 1.23p | 500155 |
02/07/2019 | 1.30p | 1.33p | 1.25p | 1.30p | 373309 |
01/07/2019 | 1.30p | 1.35p | 1.20p | 1.30p | 1663881 |
28/06/2019 | 1.30p | 1.30p | 1.25p | 1.30p | 536501 |
27/06/2019 | 1.30p | 1.34p | 1.27p | 1.30p | 894260 |
26/06/2019 | 1.08p | 1.34p | 1.08p | 1.30p | 2869549 |
25/06/2019 | 1.08p | 1.10p | 1.04p | 1.08p | 302225 |
24/06/2019 | 1.08p | 1.12p | 1.01p | 1.08p | 1353448 |
21/06/2019 | 1.08p | 1.12p | 1.00p | 1.08p | 520517 |
20/06/2019 | 1.08p | 1.12p | 1.01p | 1.08p | 147194 |
19/06/2019 | 1.08p | 1.12p | 1.08p | 1.08p | 93469 |
18/06/2019 | 1.13p | 1.13p | 1.01p | 1.08p | 192930 |
17/06/2019 | 0.90p | 1.15p | 0.90p | 1.13p | 2438251 |
14/06/2019 | 1.18p | 1.20p | 1.10p | 1.15p | 733466 |
13/06/2019 | 1.10p | 1.20p | 1.06p | 1.10p | 2241425 |
12/06/2019 | 1.25p | 1.25p | 1.00p | 1.10p | 3984198 |
11/06/2019 | 1.25p | 1.28p | 1.20p | 1.25p | 6615683 |
10/06/2019 | 1.33p | 1.34p | 1.10p | 1.25p | 7341524 |
07/06/2019 | 1.33p | 1.33p | 1.25p | 1.33p | 422625 |
06/06/2019 | 1.35p | 1.37p | 1.16p | 1.33p | 9226171 |
05/06/2019 | 1.58p | 1.58p | 1.35p | 1.35p | 6928390 |
04/06/2019 | 1.73p | 1.73p | 1.66p | 1.73p | 5000 |
03/06/2019 | 1.73p | 1.73p | 1.65p | 1.73p | 69424 |
31/05/2019 | 1.73p | 1.75p | 1.65p | 1.73p | 640592 |
30/05/2019 | 1.63p | 1.73p | 1.63p | 1.73p | 1061657 |
29/05/2019 | 1.85p | 1.85p | 1.55p | 1.60p | 2432149 |
28/05/2019 | 1.85p | 1.85p | 1.78p | 1.85p | 7703 |
24/05/2019 | 1.88p | 1.88p | 1.78p | 1.85p | 567279 |
23/05/2019 | 1.85p | 1.94p | 1.83p | 1.88p | 995820 |
22/05/2019 | 1.70p | 1.90p | 1.70p | 1.85p | 1255919 |
21/05/2019 | 1.70p | 1.80p | 1.65p | 1.70p | 220667 |
20/05/2019 | 1.68p | 1.78p | 1.63p | 1.70p | 1105320 |
17/05/2019 | 1.73p | 1.75p | 1.65p | 1.68p | 519482 |
16/05/2019 | 1.73p | 1.75p | 1.65p | 1.73p | 500500 |
15/05/2019 | 1.73p | 1.75p | 1.65p | 1.73p | 2604170 |
14/05/2019 | 1.73p | 1.75p | 1.68p | 1.73p | 491310 |
13/05/2019 | 1.73p | 1.75p | 1.68p | 1.73p | 206033 |
10/05/2019 | 1.68p | 1.75p | 1.65p | 1.73p | 671824 |
09/05/2019 | 1.80p | 1.80p | 1.60p | 1.68p | 1898017 |
08/05/2019 | 1.88p | 1.88p | 1.70p | 1.80p | 562940 |
07/05/2019 | 1.88p | 1.90p | 1.86p | 1.88p | 2889066 |
03/05/2019 | 1.85p | 1.90p | 1.84p | 1.88p | 2316677 |
02/05/2019 | 1.78p | 1.87p | 1.76p | 1.85p | 4100357 |
01/05/2019 | 1.75p | 1.87p | 1.65p | 1.78p | 2108733 |
30/04/2019 | 1.88p | 1.90p | 1.73p | 1.75p | 1840108 |
29/04/2019 | 1.80p | 1.94p | 1.80p | 1.88p | 445297 |
26/04/2019 | 1.90p | 1.90p | 1.74p | 1.80p | 1968124 |
25/04/2019 | 1.93p | 1.93p | 1.81p | 1.90p | 482446 |
24/04/2019 | 1.93p | 1.98p | 1.82p | 1.93p | 773126 |
23/04/2019 | 2.05p | 2.05p | 1.80p | 1.93p | 4235309 |
18/04/2019 | 2.15p | 2.15p | 2.02p | 2.05p | 3063131 |
17/04/2019 | 2.23p | 2.30p | 2.10p | 2.15p | 1642969 |
16/04/2019 | 2.18p | 2.28p | 2.13p | 2.23p | 1023763 |
15/04/2019 | 2.18p | 2.18p | 2.05p | 2.18p | 903497 |
12/04/2019 | 2.18p | 2.18p | 2.02p | 2.18p | 983188 |
11/04/2019 | 2.15p | 2.18p | 2.05p | 2.18p | 1496116 |
10/04/2019 | 2.00p | 2.20p | 2.00p | 2.15p | 2267768 |
09/04/2019 | 2.05p | 2.05p | 1.95p | 2.00p | 1164564 |
08/04/2019 | 2.03p | 2.10p | 1.95p | 2.05p | 1701565 |
05/04/2019 | 2.20p | 2.20p | 1.93p | 2.03p | 2193299 |
04/04/2019 | 2.03p | 2.24p | 1.95p | 2.20p | 2924655 |
03/04/2019 | 2.18p | 2.30p | 1.91p | 2.03p | 3514776 |
02/04/2019 | 2.23p | 2.35p | 1.98p | 2.18p | 924070 |
01/04/2019 | 2.03p | 2.45p | 1.95p | 2.23p | 2312238 |
29/03/2019 | 2.50p | 2.52p | 1.95p | 2.03p | 6551471 |
28/03/2019 | 2.58p | 2.58p | 2.30p | 2.50p | 1138874 |
27/03/2019 | 2.60p | 2.60p | 2.51p | 2.58p | 439327 |
26/03/2019 | 2.60p | 2.60p | 2.55p | 2.60p | 37156 |
25/03/2019 | 2.63p | 2.65p | 2.55p | 2.60p | 130333 |
22/03/2019 | 2.73p | 2.75p | 2.60p | 2.63p | 835581 |
21/03/2019 | 2.70p | 2.73p | 2.61p | 2.73p | 303410 |
20/03/2019 | 2.70p | 2.75p | 2.60p | 2.70p | 383494 |
19/03/2019 | 2.68p | 2.90p | 2.65p | 2.70p | 1303065 |
18/03/2019 | 2.40p | 2.76p | 2.40p | 2.68p | 2344414 |
15/03/2019 | 2.40p | 2.49p | 2.30p | 2.40p | 1127896 |
14/03/2019 | 2.35p | 2.51p | 2.31p | 2.40p | 523813 |
13/03/2019 | 2.05p | 2.45p | 2.04p | 2.35p | 1944859 |
12/03/2019 | 2.05p | 2.08p | 2.00p | 2.05p | 1610473 |
11/03/2019 | 2.18p | 2.18p | 2.00p | 2.05p | 1669167 |
08/03/2019 | 2.18p | 2.18p | 2.06p | 2.18p | 481042 |
07/03/2019 | 2.23p | 2.23p | 2.05p | 2.18p | 102397 |
06/03/2019 | 2.25p | 2.29p | 2.20p | 2.23p | 652561 |
05/03/2019 | 2.25p | 2.29p | 2.20p | 2.25p | 615401 |
04/03/2019 | 2.35p | 2.35p | 2.20p | 2.28p | 636231 |
01/03/2019 | 2.40p | 2.45p | 2.35p | 2.35p | 415502 |
28/02/2019 | 2.35p | 2.45p | 2.31p | 2.43p | 295905 |
27/02/2019 | 2.25p | 2.40p | 2.25p | 2.35p | 3369518 |
26/02/2019 | 2.35p | 2.35p | 2.25p | 2.25p | 347813 |
25/02/2019 | 2.30p | 2.39p | 2.26p | 2.35p | 1053425 |
22/02/2019 | 2.23p | 2.30p | 2.16p | 2.30p | 371185 |
21/02/2019 | 2.40p | 2.40p | 2.17p | 2.28p | 782152 |
20/02/2019 | 2.50p | 2.55p | 2.20p | 2.40p | 4513595 |
19/02/2019 | 2.60p | 2.63p | 2.50p | 2.50p | 1410083 |
18/02/2019 | 2.48p | 2.65p | 2.48p | 2.60p | 2588321 |
15/02/2019 | 2.50p | 2.55p | 2.45p | 2.48p | 437112 |
14/02/2019 | 2.50p | 2.59p | 2.43p | 2.50p | 716444 |
13/02/2019 | 2.50p | 2.56p | 2.35p | 2.50p | 1209637 |
12/02/2019 | 2.58p | 2.62p | 2.45p | 2.50p | 753396 |
11/02/2019 | 2.33p | 2.66p | 2.33p | 2.50p | 4034484 |
08/02/2019 | 2.33p | 2.45p | 2.26p | 2.33p | 338320 |
07/02/2019 | 2.43p | 2.43p | 2.25p | 2.33p | 728716 |
06/02/2019 | 2.58p | 2.61p | 2.36p | 2.43p | 1377040 |
05/02/2019 | 2.68p | 2.68p | 2.51p | 2.58p | 856623 |
04/02/2019 | 2.40p | 2.74p | 2.32p | 2.68p | 3132295 |
01/02/2019 | 2.33p | 2.50p | 2.22p | 2.40p | 3412504 |
31/01/2019 | 1.98p | 2.28p | 1.97p | 2.25p | 3538915 |
30/01/2019 | 1.98p | 1.99p | 1.95p | 1.98p | 832254 |
29/01/2019 | 2.00p | 2.02p | 1.96p | 1.98p | 133456 |
28/01/2019 | 1.93p | 2.06p | 1.90p | 2.00p | 1164423 |
25/01/2019 | 2.00p | 2.04p | 1.90p | 1.93p | 1611941 |
24/01/2019 | 2.20p | 2.20p | 1.95p | 2.00p | 1348994 |
23/01/2019 | 2.30p | 2.34p | 2.15p | 2.20p | 494604 |
22/01/2019 | 2.35p | 2.36p | 2.25p | 2.30p | 443768 |
21/01/2019 | 2.23p | 2.40p | 2.23p | 2.35p | 524457 |
18/01/2019 | 2.53p | 2.53p | 2.17p | 2.23p | 3123639 |
17/01/2019 | 2.03p | 2.55p | 2.03p | 2.55p | 1021431 |
16/01/2019 | 1.93p | 2.10p | 1.90p | 2.03p | 1030310 |
15/01/2019 | 1.93p | 2.00p | 1.86p | 1.93p | 174585 |
14/01/2019 | 1.83p | 2.00p | 1.82p | 1.93p | 1760528 |
11/01/2019 | 1.83p | 1.90p | 1.76p | 1.83p | 1177063 |
10/01/2019 | 1.78p | 1.90p | 1.70p | 1.83p | 726465 |
09/01/2019 | 1.70p | 1.84p | 1.70p | 1.78p | 649649 |
08/01/2019 | 1.65p | 1.70p | 1.65p | 1.70p | 338864 |
07/01/2019 | 1.48p | 1.70p | 1.48p | 1.65p | 1594636 |
04/01/2019 | 1.50p | 1.54p | 1.43p | 1.50p | 458850 |
03/01/2019 | 1.45p | 1.50p | 1.43p | 1.50p | 1106133 |
02/01/2019 | 1.40p | 1.50p | 1.40p | 1.45p | 1668202 |
31/12/2018 | 1.40p | 1.40p | 1.35p | 1.40p | 369915 |
28/12/2018 | 1.40p | 1.42p | 1.36p | 1.40p | 150004 |
27/12/2018 | 1.48p | 1.50p | 1.40p | 1.40p | 509113 |
24/12/2018 | 1.48p | 1.53p | 1.42p | 1.48p | 34285 |
21/12/2018 | 1.48p | 1.49p | 1.48p | 1.48p | 20000 |
20/12/2018 | 1.48p | 1.48p | 1.42p | 1.48p | 343839 |
19/12/2018 | 1.50p | 1.50p | 1.40p | 1.48p | 382497 |
18/12/2018 | 1.50p | 1.50p | 1.47p | 1.50p | 20000 |
17/12/2018 | 1.55p | 1.55p | 1.45p | 1.50p | 822297 |
14/12/2018 | 1.58p | 1.58p | 1.47p | 1.55p | 142532 |
13/12/2018 | 1.58p | 1.58p | 1.50p | 1.58p | 512360 |
12/12/2018 | 1.58p | 1.58p | 1.50p | 1.58p | 170731 |
11/12/2018 | 1.60p | 1.60p | 1.46p | 1.53p | 1580907 |
10/12/2018 | 1.65p | 1.65p | 1.55p | 1.60p | 276625 |
07/12/2018 | 1.63p | 1.65p | 1.57p | 1.65p | 202709 |
06/12/2018 | 1.68p | 1.68p | 1.55p | 1.58p | 1604698 |
05/12/2018 | 1.70p | 1.79p | 1.61p | 1.68p | 1140958 |
04/12/2018 | 1.68p | 1.80p | 1.55p | 1.70p | 972000 |
03/12/2018 | 1.70p | 1.75p | 1.61p | 1.68p | 1316568 |
30/11/2018 | 1.43p | 1.77p | 1.37p | 1.70p | 7107604 |
29/11/2018 | 1.90p | 1.92p | 1.85p | 1.88p | 203830 |
28/11/2018 | 1.90p | 1.94p | 1.86p | 1.90p | 621509 |
27/11/2018 | 1.85p | 1.90p | 1.85p | 1.90p | 178105 |
26/11/2018 | 1.88p | 1.90p | 1.80p | 1.88p | 2426298 |
23/11/2018 | 1.95p | 1.95p | 1.85p | 1.88p | 1857392 |
22/11/2018 | 2.05p | 2.09p | 1.90p | 2.00p | 1721043 |
21/11/2018 | 1.93p | 2.18p | 1.90p | 2.05p | 2544494 |
20/11/2018 | 2.10p | 2.10p | 1.90p | 1.93p | 1421594 |
19/11/2018 | 2.35p | 2.36p | 2.05p | 2.10p | 4694876 |
16/11/2018 | 2.35p | 2.36p | 2.32p | 2.35p | 437079 |
15/11/2018 | 2.33p | 2.39p | 2.30p | 2.35p | 1903238 |
*Close Price adjusted for both dividends and splits