Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/02/2020 | 1.00p | 1.70p | 0.50p | 0.63p | 927123 |
20/02/2020 | 1.00p | 1.40p | 0.50p | 1.00p | 1786533 |
19/02/2020 | 1.55p | 1.55p | 0.59p | 0.90p | 5565659 |
18/02/2020 | 2.40p | 2.70p | 1.40p | 1.55p | 1196811 |
17/02/2020 | 2.55p | 2.70p | 2.00p | 2.40p | 139251 |
14/02/2020 | 2.15p | 2.88p | 1.87p | 2.55p | 461869 |
13/02/2020 | 2.00p | 2.45p | 1.51p | 2.15p | 682433 |
12/02/2020 | 2.10p | 2.70p | 1.85p | 2.00p | 665661 |
11/02/2020 | 1.25p | 3.40p | 1.11p | 2.10p | 2452829 |
10/02/2020 | 1.75p | 1.90p | 1.03p | 1.25p | 690332 |
07/02/2020 | 1.25p | 2.00p | 1.00p | 1.75p | 1252365 |
06/02/2020 | 1.35p | 1.49p | 1.03p | 1.25p | 671567 |
05/02/2020 | 1.45p | 1.50p | 1.20p | 1.35p | 191486 |
04/02/2020 | 1.75p | 1.75p | 1.26p | 1.45p | 387940 |
03/02/2020 | 1.75p | 1.85p | 1.10p | 1.75p | 545249 |
31/01/2020 | 1.75p | 1.85p | 1.50p | 1.75p | 351516 |
30/01/2020 | 1.75p | 1.90p | 1.50p | 1.75p | 1844027 |
29/01/2020 | 1.75p | 1.75p | 1.50p | 1.60p | 480741 |
28/01/2020 | 1.75p | 1.99p | 1.57p | 1.75p | 361787 |
27/01/2020 | 2.25p | 2.25p | 1.50p | 1.75p | 746326 |
24/01/2020 | 4.25p | 4.40p | 2.00p | 2.25p | 206707 |
23/01/2020 | 4.25p | 4.25p | 4.04p | 4.25p | 1000 |
22/01/2020 | 4.25p | 4.25p | 4.04p | 4.25p | 36870 |
21/01/2020 | 3.75p | 4.25p | 3.50p | 4.25p | 187254 |
20/01/2020 | 4.75p | 4.80p | 4.56p | 4.75p | 13714 |
17/01/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
16/01/2020 | 4.75p | 4.94p | 4.55p | 4.75p | 45057 |
15/01/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
14/01/2020 | 4.75p | 4.94p | 4.55p | 4.75p | 14438 |
13/01/2020 | 4.75p | 4.94p | 4.75p | 4.75p | 10721 |
10/01/2020 | 4.75p | 4.94p | 4.55p | 4.75p | 11129 |
09/01/2020 | 4.75p | 4.75p | 4.66p | 4.75p | 33916 |
08/01/2020 | 4.75p | 4.75p | 4.66p | 4.75p | 2425 |
07/01/2020 | 4.75p | 4.95p | 4.66p | 4.75p | 17668 |
06/01/2020 | 4.75p | 4.75p | 4.59p | 4.75p | 12262 |
03/01/2020 | 4.75p | 4.75p | 4.59p | 4.75p | 16000 |
02/01/2020 | 4.75p | 4.98p | 4.59p | 4.75p | 59018 |
31/12/2019 | 4.75p | 4.75p | 4.59p | 4.75p | 8780 |
30/12/2019 | 4.75p | 4.75p | 4.59p | 4.75p | 20000 |
27/12/2019 | 4.75p | 4.94p | 4.75p | 4.75p | 1772 |
24/12/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
23/12/2019 | 4.75p | 4.88p | 4.75p | 4.75p | 10000 |
20/12/2019 | 4.75p | 4.90p | 4.50p | 4.75p | 180837 |
19/12/2019 | 4.75p | 4.90p | 4.51p | 4.75p | 14177 |
18/12/2019 | 5.63p | 5.63p | 4.51p | 4.75p | 195859 |
17/12/2019 | 4.75p | 7.40p | 4.60p | 5.63p | 1049226 |
16/12/2019 | 3.80p | 3.80p | 3.15p | 3.25p | 80129 |
13/12/2019 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
12/12/2019 | 3.80p | 3.80p | 3.61p | 3.80p | 6100 |
11/12/2019 | 4.05p | 4.05p | 3.60p | 3.80p | 42060 |
10/12/2019 | 4.25p | 4.25p | 3.62p | 4.05p | 17507 |
09/12/2019 | 4.25p | 4.50p | 4.00p | 4.25p | 163890 |
06/12/2019 | 2.40p | 5.70p | 2.40p | 4.25p | 662597 |
05/12/2019 | 2.25p | 2.80p | 2.13p | 2.40p | 204148 |
04/12/2019 | 2.25p | 2.49p | 2.10p | 2.25p | 17667 |
03/12/2019 | 2.10p | 2.50p | 2.08p | 2.25p | 62454 |
02/12/2019 | 1.85p | 2.20p | 1.85p | 2.10p | 130828 |
29/11/2019 | 2.75p | 2.75p | 1.84p | 1.85p | 149725 |
28/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
27/11/2019 | 2.75p | 2.75p | 2.51p | 2.75p | 3527 |
26/11/2019 | 2.75p | 2.75p | 2.73p | 2.75p | 10198 |
25/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
22/11/2019 | 3.00p | 3.00p | 2.53p | 2.75p | 366721 |
21/11/2019 | 3.60p | 3.60p | 3.00p | 3.00p | 51498 |
20/11/2019 | 3.60p | 3.60p | 3.50p | 3.60p | 30445 |
19/11/2019 | 4.10p | 4.10p | 3.15p | 3.60p | 159488 |
18/11/2019 | 4.00p | 4.40p | 3.70p | 4.10p | 58738 |
15/11/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
14/11/2019 | 4.00p | 4.09p | 4.00p | 4.00p | 16845 |
13/11/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
12/11/2019 | 4.00p | 4.00p | 3.70p | 4.00p | 8163 |
11/11/2019 | 4.00p | 4.10p | 4.00p | 4.00p | 20000 |
08/11/2019 | 4.15p | 4.15p | 3.99p | 4.00p | 43586 |
07/11/2019 | 4.15p | 4.15p | 4.02p | 4.15p | 288000 |
06/11/2019 | 4.15p | 4.15p | 4.00p | 4.15p | 45771 |
05/11/2019 | 4.25p | 4.25p | 3.70p | 4.15p | 232653 |
04/11/2019 | 3.75p | 4.50p | 3.60p | 4.25p | 596227 |
01/11/2019 | 6.38p | 6.38p | 6.00p | 6.13p | 36764 |
31/10/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
30/10/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 34970 |
29/10/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
28/10/2019 | 6.25p | 6.38p | 6.22p | 6.38p | 173365 |
25/10/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 11540 |
24/10/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 161226 |
23/10/2019 | 6.38p | 6.38p | 6.00p | 6.25p | 40493 |
22/10/2019 | 6.38p | 6.38p | 6.30p | 6.38p | 19492 |
21/10/2019 | 6.63p | 6.63p | 6.02p | 6.38p | 21500 |
18/10/2019 | 6.75p | 6.75p | 6.50p | 6.63p | 27098 |
17/10/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 252 |
16/10/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 31549 |
15/10/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 4333 |
14/10/2019 | 6.75p | 6.75p | 6.53p | 6.75p | 13000 |
11/10/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
10/10/2019 | 6.75p | 6.75p | 6.31p | 6.75p | 28126 |
09/10/2019 | 6.75p | 6.75p | 6.00p | 6.75p | 32062 |
08/10/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
07/10/2019 | 6.75p | 6.85p | 6.62p | 6.75p | 68376 |
04/10/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 3311 |
03/10/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
02/10/2019 | 6.75p | 6.75p | 6.51p | 6.75p | 229 |
01/10/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
30/09/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 65815 |
27/09/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
26/09/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
25/09/2019 | 6.75p | 7.00p | 6.52p | 6.75p | 332 |
24/09/2019 | 6.75p | 6.75p | 6.51p | 6.75p | 1019 |
23/09/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
20/09/2019 | 7.00p | 7.00p | 6.51p | 6.75p | 12198 |
19/09/2019 | 6.75p | 6.75p | 6.51p | 6.75p | 30000 |
18/09/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 51753 |
17/09/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 27295 |
16/09/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 20029 |
13/09/2019 | 6.75p | 7.00p | 6.51p | 6.75p | 128493 |
12/09/2019 | 6.75p | 6.75p | 6.60p | 6.75p | 4388 |
11/09/2019 | 6.75p | 6.75p | 6.64p | 6.75p | 21337 |
10/09/2019 | 6.63p | 6.75p | 6.59p | 6.75p | 27835 |
09/09/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
06/09/2019 | 6.63p | 6.63p | 6.50p | 6.63p | 15000 |
05/09/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
04/09/2019 | 6.63p | 6.63p | 6.58p | 6.63p | 31808 |
03/09/2019 | 6.63p | 6.63p | 6.50p | 6.63p | 31232 |
02/09/2019 | 6.88p | 6.88p | 6.59p | 6.63p | 12587 |
30/08/2019 | 7.13p | 7.13p | 6.38p | 6.88p | 73545 |
29/08/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
28/08/2019 | 7.13p | 7.14p | 6.75p | 7.13p | 15625 |
27/08/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
23/08/2019 | 7.25p | 7.25p | 7.00p | 7.13p | 23785 |
22/08/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 66361 |
21/08/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 5235 |
20/08/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 350 |
19/08/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 678 |
16/08/2019 | 7.88p | 7.88p | 7.00p | 7.25p | 34031 |
15/08/2019 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
14/08/2019 | 8.00p | 8.00p | 7.50p | 7.88p | 25000 |
13/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 1175 |
12/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 13800 |
09/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 2500 |
08/08/2019 | 8.00p | 8.00p | 7.55p | 8.00p | 17350 |
07/08/2019 | 8.00p | 8.00p | 7.55p | 8.00p | 24883 |
06/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
05/08/2019 | 8.00p | 8.10p | 7.55p | 8.00p | 5039 |
02/08/2019 | 8.00p | 8.00p | 7.50p | 8.00p | 20351 |
01/08/2019 | 8.00p | 8.00p | 7.55p | 8.00p | 5276 |
31/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
30/07/2019 | 8.00p | 8.00p | 7.59p | 8.00p | 21856 |
29/07/2019 | 8.00p | 8.22p | 7.85p | 8.00p | 42191 |
26/07/2019 | 8.00p | 8.21p | 7.80p | 8.00p | 136974 |
25/07/2019 | 8.00p | 8.22p | 8.00p | 8.00p | 499 |
24/07/2019 | 8.00p | 8.22p | 7.75p | 8.00p | 9976 |
23/07/2019 | 8.00p | 8.25p | 8.00p | 8.00p | 24000 |
22/07/2019 | 8.25p | 8.40p | 7.88p | 8.00p | 52386 |
19/07/2019 | 8.25p | 8.25p | 8.00p | 8.25p | 2751 |
18/07/2019 | 8.50p | 8.70p | 8.00p | 8.25p | 43420 |
17/07/2019 | 8.50p | 8.75p | 8.20p | 8.50p | 21196 |
16/07/2019 | 8.50p | 8.75p | 8.50p | 8.50p | 15508 |
15/07/2019 | 8.75p | 9.00p | 8.50p | 8.50p | 192578 |
12/07/2019 | 8.13p | 8.13p | 7.78p | 8.13p | 8838 |
11/07/2019 | 8.38p | 8.38p | 7.78p | 8.13p | 19868 |
10/07/2019 | 8.38p | 8.72p | 8.00p | 8.38p | 71442 |
09/07/2019 | 8.75p | 8.75p | 8.04p | 8.38p | 90832 |
08/07/2019 | 8.75p | 8.75p | 8.64p | 8.75p | 19289 |
05/07/2019 | 8.75p | 9.00p | 8.50p | 8.75p | 149243 |
04/07/2019 | 8.75p | 8.88p | 8.50p | 8.75p | 102417 |
03/07/2019 | 7.75p | 8.90p | 7.75p | 8.75p | 124762 |
02/07/2019 | 7.13p | 7.93p | 6.75p | 7.75p | 333538 |
01/07/2019 | 7.25p | 7.60p | 7.00p | 7.13p | 358470 |
28/06/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
27/06/2019 | 6.38p | 6.70p | 6.11p | 6.38p | 1367 |
26/06/2019 | 6.50p | 6.50p | 6.10p | 6.38p | 76085 |
25/06/2019 | 7.50p | 7.50p | 6.20p | 6.50p | 171775 |
24/06/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 44696 |
21/06/2019 | 7.50p | 7.50p | 7.10p | 7.50p | 1525 |
20/06/2019 | 7.75p | 7.80p | 7.10p | 7.50p | 85048 |
19/06/2019 | 7.50p | 7.50p | 7.05p | 7.50p | 12000 |
18/06/2019 | 7.50p | 7.50p | 7.05p | 7.50p | 416 |
17/06/2019 | 7.50p | 7.50p | 7.05p | 7.50p | 18719 |
14/06/2019 | 7.50p | 7.50p | 7.10p | 7.50p | 16953 |
13/06/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
12/06/2019 | 7.50p | 7.50p | 7.10p | 7.50p | 12453 |
11/06/2019 | 7.50p | 7.50p | 7.10p | 7.50p | 3448 |
10/06/2019 | 7.50p | 7.50p | 7.15p | 7.50p | 13035 |
07/06/2019 | 7.50p | 7.80p | 7.50p | 7.50p | 9564 |
06/06/2019 | 7.50p | 7.90p | 7.50p | 7.50p | 118 |
05/06/2019 | 7.50p | 7.60p | 7.15p | 7.50p | 27815 |
04/06/2019 | 7.50p | 7.50p | 7.05p | 7.50p | 115605 |
03/06/2019 | 7.75p | 7.75p | 7.00p | 7.50p | 158831 |
31/05/2019 | 7.25p | 7.25p | 7.02p | 7.25p | 26293 |
30/05/2019 | 7.25p | 7.25p | 7.02p | 7.25p | 11940 |
29/05/2019 | 7.25p | 7.25p | 7.02p | 7.25p | 8000 |
28/05/2019 | 7.25p | 7.25p | 7.02p | 7.25p | 8033 |
24/05/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 11307 |
23/05/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 76500 |
22/05/2019 | 7.25p | 7.30p | 7.00p | 7.25p | 23280 |
21/05/2019 | 7.25p | 7.39p | 7.00p | 7.25p | 20616 |
20/05/2019 | 7.75p | 7.75p | 7.20p | 7.25p | 22270 |
17/05/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 27027 |
16/05/2019 | 7.75p | 7.75p | 7.53p | 7.75p | 909 |
15/05/2019 | 7.88p | 7.89p | 7.60p | 7.75p | 14954 |
14/05/2019 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
13/05/2019 | 8.00p | 8.08p | 7.88p | 7.88p | 9282 |
*Close Price adjusted for both dividends and splits