Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
02/06/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
29/05/2020 | 0.90p | 0.90p | 0.82p | 0.90p | 280869 |
28/05/2020 | 0.90p | 0.92p | 0.83p | 0.90p | 22716 |
27/05/2020 | 0.90p | 0.90p | 0.83p | 0.90p | 330604 |
26/05/2020 | 0.90p | 0.94p | 0.83p | 0.90p | 89300 |
22/05/2020 | 0.90p | 0.90p | 0.81p | 0.90p | 698262 |
21/05/2020 | 0.88p | 1.20p | 0.75p | 0.90p | 6172190 |
20/05/2020 | 0.88p | 0.88p | 0.80p | 0.88p | 24745 |
19/05/2020 | 0.90p | 0.90p | 0.80p | 0.88p | 66700 |
18/05/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
15/05/2020 | 0.90p | 0.90p | 0.82p | 0.90p | 359969 |
14/05/2020 | 0.90p | 0.97p | 0.81p | 0.90p | 235081 |
12/05/2020 | 0.90p | 0.93p | 0.77p | 0.88p | 775435 |
11/05/2020 | 0.90p | 0.97p | 0.80p | 0.90p | 372706 |
08/05/2020 | 0.90p | 0.95p | 0.81p | 0.90p | 108453 |
07/05/2020 | 0.90p | 0.95p | 0.81p | 0.90p | 108453 |
06/05/2020 | 0.93p | 0.99p | 0.79p | 0.90p | 1397615 |
05/05/2020 | 0.80p | 1.15p | 0.80p | 0.93p | 8137357 |
04/05/2020 | 0.80p | 0.86p | 0.70p | 0.80p | 492442 |
01/05/2020 | 0.90p | 0.96p | 0.75p | 0.80p | 809527 |
30/04/2020 | 0.88p | 1.24p | 0.81p | 0.90p | 3947898 |
29/04/2020 | 0.75p | 0.93p | 0.71p | 0.88p | 4371074 |
28/04/2020 | 0.73p | 0.77p | 0.71p | 0.75p | 1693586 |
27/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
24/04/2020 | 0.73p | 0.73p | 0.66p | 0.73p | 106047 |
23/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
22/04/2020 | 0.75p | 0.75p | 0.73p | 0.73p | 0 |
21/04/2020 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
20/04/2020 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
17/04/2020 | 0.70p | 0.75p | 0.66p | 0.75p | 2219372 |
16/04/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
15/04/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
14/04/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
09/04/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
08/04/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
07/04/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
06/04/2020 | 0.70p | 0.70p | 0.65p | 0.70p | 425000 |
03/04/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
02/04/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
01/04/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
31/03/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
30/03/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
27/03/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
26/03/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
25/03/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
24/03/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
23/03/2020 | 0.68p | 0.70p | 0.68p | 0.70p | 0 |
20/03/2020 | 0.68p | 0.70p | 0.68p | 0.70p | 0 |
19/03/2020 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
18/03/2020 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
17/03/2020 | 0.75p | 0.75p | 0.68p | 0.68p | 0 |
16/03/2020 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
13/03/2020 | 0.78p | 0.78p | 0.65p | 0.68p | 200000 |
12/03/2020 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
11/03/2020 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
10/03/2020 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
09/03/2020 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
06/03/2020 | 0.78p | 0.78p | 0.70p | 0.78p | 1854 |
05/03/2020 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
04/03/2020 | 0.78p | 0.78p | 0.71p | 0.78p | 750000 |
03/03/2020 | 0.78p | 0.78p | 0.71p | 0.78p | 200000 |
02/03/2020 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
28/02/2020 | 0.80p | 0.80p | 0.71p | 0.78p | 466406 |
27/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
26/02/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 44080 |
25/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
24/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
21/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
20/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
19/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
18/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
17/02/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 3276 |
14/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
13/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
12/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
11/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
10/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
07/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
06/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
05/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
04/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
03/02/2020 | 0.83p | 0.84p | 0.83p | 0.83p | 10659 |
31/01/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 33403 |
30/01/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
29/01/2020 | 0.85p | 0.85p | 0.83p | 0.83p | 0 |
28/01/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
27/01/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 9800 |
24/01/2020 | 0.88p | 0.88p | 0.80p | 0.85p | 129029 |
23/01/2020 | 0.88p | 0.88p | 0.86p | 0.88p | 18466 |
22/01/2020 | 0.88p | 0.88p | 0.83p | 0.88p | 234440 |
21/01/2020 | 0.93p | 0.93p | 0.88p | 0.88p | 50000 |
20/01/2020 | 0.93p | 0.93p | 0.90p | 0.93p | 2234 |
17/01/2020 | 0.93p | 0.93p | 0.88p | 0.93p | 1090668 |
16/01/2020 | 0.93p | 1.20p | 0.91p | 0.93p | 13079685 |
15/01/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 17443 |
14/01/2020 | 0.88p | 0.88p | 0.81p | 0.88p | 125000 |
13/01/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
10/01/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
09/01/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
08/01/2020 | 0.88p | 0.88p | 0.81p | 0.88p | 96153 |
07/01/2020 | 0.88p | 0.88p | 0.82p | 0.88p | 25365 |
06/01/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
03/01/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
02/01/2020 | 0.88p | 0.88p | 0.80p | 0.88p | 409888 |
01/01/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
31/12/2019 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
30/12/2019 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
27/12/2019 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
25/12/2019 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
24/12/2019 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
23/12/2019 | 0.88p | 0.88p | 0.83p | 0.88p | 179371 |
20/12/2019 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
19/12/2019 | 1.00p | 1.00p | 0.88p | 0.88p | 164893 |
18/12/2019 | 1.00p | 1.04p | 0.90p | 1.00p | 193847 |
17/12/2019 | 0.83p | 1.04p | 0.78p | 1.00p | 4300998 |
16/12/2019 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
13/12/2019 | 0.70p | 1.17p | 0.70p | 0.83p | 3213921 |
12/12/2019 | 0.75p | 0.88p | 0.52p | 0.70p | 3437783 |
11/12/2019 | 0.75p | 0.75p | 0.70p | 0.75p | 61395 |
10/12/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
09/12/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
06/12/2019 | 0.75p | 0.75p | 0.65p | 0.75p | 65000 |
05/12/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
04/12/2019 | 0.75p | 0.75p | 0.70p | 0.75p | 32335 |
03/12/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
02/12/2019 | 0.75p | 0.75p | 0.73p | 0.75p | 50000 |
29/11/2019 | 0.75p | 0.75p | 0.70p | 0.75p | 33650 |
28/11/2019 | 0.75p | 0.75p | 0.70p | 0.75p | 103482 |
27/11/2019 | 0.80p | 0.80p | 0.63p | 0.75p | 4280578 |
26/11/2019 | 0.70p | 1.30p | 0.61p | 0.80p | 11478649 |
25/11/2019 | 0.78p | 0.78p | 0.65p | 0.70p | 123204 |
22/11/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
21/11/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
20/11/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
19/11/2019 | 0.78p | 0.78p | 0.70p | 0.78p | 122500 |
18/11/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
15/11/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
14/11/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
13/11/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
12/11/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
11/11/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
08/11/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
07/11/2019 | 0.78p | 0.78p | 0.70p | 0.78p | 64326 |
06/11/2019 | 0.78p | 0.80p | 0.70p | 0.78p | 28844 |
05/11/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
04/11/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
01/11/2019 | 0.78p | 0.80p | 0.78p | 0.78p | 50000 |
31/10/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
30/10/2019 | 0.80p | 0.80p | 0.70p | 0.78p | 144643 |
29/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
28/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
25/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
24/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
23/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 60000 |
22/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
21/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
18/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
17/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
16/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 18953 |
15/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
14/10/2019 | 0.80p | 0.80p | 0.70p | 0.80p | 109950 |
11/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
10/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
09/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
08/10/2019 | 0.80p | 0.83p | 0.71p | 0.80p | 20757 |
07/10/2019 | 0.80p | 0.83p | 0.71p | 0.80p | 3979 |
04/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
03/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
02/10/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
01/10/2019 | 0.80p | 0.83p | 0.80p | 0.80p | 3018 |
30/09/2019 | 0.80p | 0.80p | 0.71p | 0.80p | 38888 |
27/09/2019 | 0.80p | 0.90p | 0.71p | 0.80p | 730939 |
26/09/2019 | 0.78p | 0.85p | 0.65p | 0.80p | 893523 |
25/09/2019 | 1.00p | 1.03p | 0.72p | 0.78p | 1125903 |
24/09/2019 | 0.75p | 1.10p | 0.75p | 1.00p | 2901639 |
23/09/2019 | 0.68p | 0.79p | 0.67p | 0.75p | 1439214 |
20/09/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
19/09/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
18/09/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
17/09/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
16/09/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
13/09/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
12/09/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
11/09/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
10/09/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
09/09/2019 | 0.63p | 0.68p | 0.63p | 0.68p | 0 |
06/09/2019 | 0.68p | 0.68p | 0.67p | 0.68p | 125000 |
05/09/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
04/09/2019 | 0.68p | 0.68p | 0.65p | 0.68p | 1887 |
03/09/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
02/09/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
30/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
29/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
28/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
27/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
23/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
22/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
21/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
20/08/2019 | 0.68p | 0.68p | 0.65p | 0.68p | 168074 |
*Close Price adjusted for both dividends and splits