Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 3.10p | 3.21p | 3.10p | 3.15p | 1097647 |
09/03/2021 | 3.10p | 3.20p | 3.10p | 3.10p | 110781 |
08/03/2021 | 3.10p | 3.20p | 3.00p | 3.10p | 1010951 |
05/03/2021 | 3.10p | 3.18p | 3.00p | 3.10p | 931734 |
04/03/2021 | 3.10p | 3.18p | 3.01p | 3.10p | 596097 |
03/03/2021 | 3.10p | 3.20p | 3.04p | 3.10p | 474920 |
02/03/2021 | 3.00p | 3.20p | 2.98p | 3.10p | 942705 |
01/03/2021 | 3.05p | 3.19p | 2.90p | 3.00p | 2099036 |
26/02/2021 | 3.05p | 3.20p | 2.98p | 3.05p | 396388 |
25/02/2021 | 3.10p | 3.40p | 2.90p | 3.15p | 456410 |
24/02/2021 | 3.00p | 3.20p | 2.80p | 3.05p | 1195365 |
23/02/2021 | 3.25p | 3.25p | 2.90p | 3.00p | 1814334 |
22/02/2021 | 3.25p | 3.40p | 3.13p | 3.25p | 489435 |
19/02/2021 | 3.25p | 3.33p | 3.10p | 3.25p | 604102 |
18/02/2021 | 3.30p | 3.50p | 3.10p | 3.30p | 791808 |
17/02/2021 | 3.35p | 3.38p | 3.20p | 3.30p | 297071 |
16/02/2021 | 3.35p | 3.50p | 3.00p | 3.40p | 983173 |
15/02/2021 | 3.30p | 3.37p | 3.21p | 3.35p | 171691 |
12/02/2021 | 3.30p | 3.37p | 3.25p | 3.30p | 183911 |
11/02/2021 | 3.35p | 3.49p | 3.21p | 3.30p | 215556 |
10/02/2021 | 3.40p | 3.40p | 3.30p | 3.30p | 281726 |
09/02/2021 | 3.35p | 3.50p | 3.20p | 3.40p | 674888 |
08/02/2021 | 3.30p | 3.45p | 3.26p | 3.35p | 387759 |
05/02/2021 | 3.20p | 3.36p | 3.16p | 3.36p | 548573 |
04/02/2021 | 3.20p | 3.30p | 3.15p | 3.20p | 302819 |
03/02/2021 | 3.20p | 3.30p | 3.10p | 3.20p | 953669 |
02/02/2021 | 3.20p | 3.29p | 3.12p | 3.20p | 465629 |
01/02/2021 | 3.20p | 3.22p | 3.10p | 3.20p | 303453 |
29/01/2021 | 3.15p | 3.25p | 3.08p | 3.20p | 326666 |
28/01/2021 | 3.15p | 3.22p | 2.93p | 3.15p | 1432836 |
27/01/2021 | 3.18p | 3.34p | 3.10p | 3.15p | 970388 |
26/01/2021 | 3.10p | 3.25p | 3.00p | 3.18p | 1068971 |
25/01/2021 | 3.25p | 3.25p | 2.82p | 3.10p | 3379722 |
22/01/2021 | 3.30p | 3.40p | 3.20p | 3.20p | 1805336 |
21/01/2021 | 3.55p | 3.55p | 3.26p | 3.30p | 923962 |
20/01/2021 | 3.65p | 3.65p | 3.50p | 3.55p | 286997 |
19/01/2021 | 3.60p | 3.80p | 3.55p | 3.65p | 313611 |
18/01/2021 | 3.70p | 3.73p | 3.50p | 3.60p | 269028 |
15/01/2021 | 3.65p | 3.78p | 3.60p | 3.70p | 891931 |
14/01/2021 | 3.85p | 3.93p | 3.61p | 3.65p | 1351024 |
13/01/2021 | 3.90p | 3.93p | 3.61p | 3.80p | 667029 |
12/01/2021 | 4.10p | 4.15p | 3.80p | 3.90p | 1728741 |
11/01/2021 | 4.10p | 4.20p | 4.00p | 4.20p | 1029151 |
08/01/2021 | 3.70p | 4.20p | 3.63p | 4.10p | 3988203 |
07/01/2021 | 3.55p | 3.80p | 3.45p | 3.70p | 604723 |
06/01/2021 | 3.70p | 3.77p | 3.41p | 3.61p | 1046793 |
05/01/2021 | 4.05p | 4.10p | 3.50p | 3.85p | 3269042 |
04/01/2021 | 4.15p | 4.60p | 4.10p | 4.27p | 4194313 |
01/01/2021 | 3.50p | 4.29p | 3.40p | 4.18p | 3962997 |
31/12/2020 | 3.50p | 4.29p | 3.40p | 4.18p | 3962997 |
30/12/2020 | 3.15p | 3.60p | 3.15p | 3.50p | 2916231 |
28/12/2020 | 2.90p | 3.10p | 2.76p | 2.90p | 512643 |
25/12/2020 | 2.90p | 3.10p | 2.76p | 2.90p | 512643 |
24/12/2020 | 2.90p | 3.10p | 2.76p | 2.90p | 512643 |
23/12/2020 | 2.90p | 3.08p | 2.73p | 2.90p | 495360 |
22/12/2020 | 2.95p | 3.10p | 2.80p | 3.10p | 1035060 |
21/12/2020 | 2.95p | 3.10p | 2.81p | 2.95p | 1015948 |
18/12/2020 | 2.85p | 3.13p | 2.80p | 2.90p | 1267019 |
17/12/2020 | 2.85p | 2.99p | 2.76p | 2.85p | 452788 |
16/12/2020 | 2.85p | 2.95p | 2.71p | 2.80p | 419511 |
15/12/2020 | 2.85p | 2.87p | 2.71p | 2.85p | 207655 |
14/12/2020 | 2.85p | 2.88p | 2.71p | 2.85p | 304144 |
11/12/2020 | 2.80p | 2.90p | 2.68p | 2.85p | 532617 |
10/12/2020 | 2.80p | 2.90p | 2.63p | 2.80p | 525009 |
09/12/2020 | 2.80p | 2.85p | 2.70p | 2.70p | 478065 |
08/12/2020 | 2.80p | 2.99p | 2.67p | 2.80p | 1466413 |
07/12/2020 | 2.45p | 2.90p | 2.45p | 2.75p | 2152027 |
04/12/2020 | 2.75p | 2.75p | 2.41p | 2.45p | 1673059 |
03/12/2020 | 2.75p | 2.89p | 2.65p | 2.75p | 389554 |
02/12/2020 | 2.65p | 2.88p | 2.55p | 2.75p | 1414356 |
01/12/2020 | 2.65p | 2.69p | 2.63p | 2.65p | 374230 |
30/11/2020 | 2.65p | 2.70p | 2.65p | 2.65p | 199781 |
27/11/2020 | 2.65p | 2.70p | 2.60p | 2.65p | 901520 |
26/11/2020 | 2.65p | 2.70p | 2.60p | 2.65p | 1223579 |
25/11/2020 | 2.50p | 2.84p | 2.50p | 2.65p | 1236257 |
24/11/2020 | 2.50p | 2.57p | 2.41p | 2.50p | 131826 |
23/11/2020 | 2.50p | 2.57p | 2.46p | 2.50p | 189222 |
20/11/2020 | 2.50p | 2.57p | 2.46p | 2.46p | 154174 |
19/11/2020 | 2.50p | 2.57p | 2.43p | 2.43p | 1377939 |
18/11/2020 | 2.50p | 2.57p | 2.46p | 2.50p | 488108 |
17/11/2020 | 2.50p | 2.60p | 2.43p | 2.50p | 475903 |
16/11/2020 | 2.50p | 2.60p | 2.40p | 2.50p | 1174413 |
13/11/2020 | 2.50p | 2.55p | 2.40p | 2.50p | 352843 |
12/11/2020 | 2.50p | 2.60p | 2.40p | 2.50p | 241936 |
10/11/2020 | 2.35p | 2.54p | 2.35p | 2.50p | 227170 |
09/11/2020 | 2.50p | 2.57p | 2.30p | 2.35p | 1021088 |
06/11/2020 | 2.35p | 2.50p | 2.35p | 2.50p | 1255171 |
05/11/2020 | 2.35p | 2.45p | 2.25p | 2.35p | 706267 |
04/11/2020 | 2.30p | 2.38p | 2.21p | 2.30p | 340452 |
03/11/2020 | 2.30p | 2.35p | 2.20p | 2.30p | 1457246 |
02/11/2020 | 2.30p | 2.30p | 2.20p | 2.30p | 30875 |
30/10/2020 | 2.30p | 2.39p | 2.23p | 2.30p | 1422976 |
29/10/2020 | 2.30p | 2.39p | 2.20p | 2.30p | 149846 |
28/10/2020 | 2.30p | 2.34p | 2.23p | 2.30p | 805709 |
27/10/2020 | 2.35p | 2.43p | 2.20p | 2.30p | 1257508 |
26/10/2020 | 2.40p | 2.45p | 2.20p | 2.35p | 893746 |
23/10/2020 | 2.40p | 2.43p | 2.30p | 2.40p | 136114 |
22/10/2020 | 2.40p | 2.44p | 2.30p | 2.40p | 44500 |
21/10/2020 | 2.40p | 2.44p | 2.31p | 2.40p | 1030779 |
20/10/2020 | 2.40p | 2.40p | 2.30p | 2.40p | 449101 |
19/10/2020 | 2.40p | 2.40p | 2.32p | 2.40p | 229008 |
16/10/2020 | 2.40p | 2.40p | 2.30p | 2.40p | 47892 |
15/10/2020 | 2.30p | 2.50p | 2.20p | 2.35p | 1076370 |
14/10/2020 | 2.53p | 2.53p | 2.21p | 2.30p | 1632461 |
13/10/2020 | 2.55p | 2.62p | 2.41p | 2.53p | 833257 |
12/10/2020 | 2.60p | 2.70p | 2.51p | 2.55p | 2270243 |
09/10/2020 | 2.35p | 2.80p | 2.27p | 2.60p | 3119156 |
08/10/2020 | 2.60p | 2.60p | 2.18p | 2.35p | 5452985 |
07/10/2020 | 2.90p | 2.95p | 2.83p | 2.90p | 252852 |
06/10/2020 | 2.90p | 3.04p | 2.80p | 2.80p | 976827 |
05/10/2020 | 2.90p | 2.99p | 2.85p | 2.90p | 855852 |
02/10/2020 | 2.90p | 2.99p | 2.85p | 2.90p | 384124 |
01/10/2020 | 2.90p | 2.94p | 2.85p | 2.90p | 264228 |
30/09/2020 | 2.90p | 2.94p | 2.80p | 2.90p | 532932 |
29/09/2020 | 2.90p | 2.95p | 2.80p | 2.90p | 2392681 |
28/09/2020 | 2.45p | 3.00p | 2.33p | 2.90p | 2051379 |
25/09/2020 | 2.50p | 2.55p | 2.33p | 2.45p | 396735 |
24/09/2020 | 2.50p | 2.50p | 2.42p | 2.50p | 2159759 |
23/09/2020 | 2.50p | 2.59p | 2.40p | 2.50p | 931753 |
22/09/2020 | 2.45p | 2.60p | 2.43p | 2.50p | 842452 |
21/09/2020 | 2.45p | 2.45p | 2.42p | 2.45p | 180278 |
18/09/2020 | 2.50p | 2.50p | 2.43p | 2.50p | 318516 |
17/09/2020 | 2.50p | 2.50p | 2.43p | 2.50p | 26771 |
16/09/2020 | 2.50p | 2.55p | 2.43p | 2.50p | 1017595 |
15/09/2020 | 2.40p | 2.57p | 2.40p | 2.50p | 2177824 |
14/09/2020 | 2.40p | 2.50p | 2.30p | 2.40p | 433477 |
11/09/2020 | 2.40p | 2.50p | 2.30p | 2.40p | 483756 |
10/09/2020 | 2.40p | 2.50p | 2.30p | 2.40p | 1141766 |
09/09/2020 | 2.60p | 2.60p | 2.30p | 2.40p | 1826232 |
08/09/2020 | 2.60p | 2.65p | 2.51p | 2.60p | 291671 |
07/09/2020 | 2.60p | 2.60p | 2.50p | 2.60p | 348359 |
04/09/2020 | 2.60p | 2.65p | 2.50p | 2.60p | 632973 |
03/09/2020 | 2.65p | 2.69p | 2.50p | 2.60p | 205691 |
02/09/2020 | 2.65p | 2.69p | 2.51p | 2.65p | 212023 |
01/09/2020 | 2.65p | 2.69p | 2.53p | 2.65p | 615114 |
31/08/2020 | 2.65p | 2.67p | 2.56p | 2.65p | 108340 |
28/08/2020 | 2.65p | 2.67p | 2.56p | 2.65p | 108340 |
27/08/2020 | 2.65p | 2.73p | 2.50p | 2.65p | 384566 |
26/08/2020 | 2.65p | 2.80p | 2.51p | 2.65p | 358304 |
25/08/2020 | 2.65p | 2.72p | 2.56p | 2.65p | 53338 |
24/08/2020 | 2.65p | 2.77p | 2.55p | 2.65p | 332449 |
21/08/2020 | 2.65p | 2.80p | 2.58p | 2.65p | 121288 |
20/08/2020 | 2.65p | 2.80p | 2.58p | 2.65p | 341953 |
19/08/2020 | 2.65p | 2.76p | 2.58p | 2.65p | 425013 |
18/08/2020 | 2.65p | 2.77p | 2.54p | 2.65p | 495285 |
17/08/2020 | 2.75p | 2.90p | 2.50p | 2.65p | 1998485 |
14/08/2020 | 2.60p | 2.98p | 2.53p | 2.85p | 984207 |
13/08/2020 | 2.70p | 2.72p | 2.53p | 2.65p | 1053930 |
12/08/2020 | 2.75p | 2.75p | 2.61p | 2.70p | 404043 |
11/08/2020 | 2.80p | 2.80p | 2.60p | 2.75p | 237288 |
10/08/2020 | 2.85p | 2.90p | 2.53p | 2.80p | 976402 |
07/08/2020 | 2.90p | 3.00p | 2.65p | 2.85p | 873069 |
06/08/2020 | 2.80p | 2.97p | 2.68p | 2.80p | 761723 |
05/08/2020 | 2.65p | 2.83p | 2.63p | 2.80p | 611015 |
04/08/2020 | 2.60p | 2.70p | 2.51p | 2.55p | 1722458 |
03/08/2020 | 2.60p | 2.62p | 2.53p | 2.60p | 284510 |
31/07/2020 | 2.55p | 2.70p | 2.52p | 2.60p | 515823 |
30/07/2020 | 2.75p | 2.75p | 2.55p | 2.60p | 809777 |
29/07/2020 | 2.75p | 2.76p | 2.70p | 2.75p | 612347 |
28/07/2020 | 2.75p | 2.76p | 2.70p | 2.75p | 190265 |
27/07/2020 | 2.75p | 2.80p | 2.61p | 2.75p | 513296 |
24/07/2020 | 2.90p | 2.90p | 2.70p | 2.75p | 895092 |
23/07/2020 | 2.90p | 3.00p | 2.80p | 2.85p | 734365 |
22/07/2020 | 2.90p | 3.00p | 2.83p | 2.90p | 315559 |
21/07/2020 | 2.90p | 3.00p | 2.87p | 2.90p | 307348 |
20/07/2020 | 3.05p | 3.05p | 2.83p | 2.90p | 811731 |
17/07/2020 | 3.10p | 3.14p | 3.00p | 3.05p | 370106 |
16/07/2020 | 3.10p | 3.17p | 3.00p | 3.10p | 598305 |
15/07/2020 | 2.85p | 3.10p | 2.85p | 3.00p | 1433994 |
14/07/2020 | 2.85p | 2.95p | 2.83p | 2.90p | 397342 |
13/07/2020 | 2.85p | 2.90p | 2.85p | 2.85p | 206182 |
10/07/2020 | 2.90p | 2.98p | 2.80p | 2.85p | 186427 |
09/07/2020 | 3.00p | 3.07p | 2.84p | 2.90p | 759095 |
08/07/2020 | 3.00p | 3.10p | 2.94p | 3.00p | 1040202 |
07/07/2020 | 3.10p | 3.10p | 2.92p | 3.00p | 586142 |
06/07/2020 | 3.10p | 3.17p | 3.03p | 3.10p | 637709 |
03/07/2020 | 3.05p | 3.17p | 3.01p | 3.10p | 479492 |
02/07/2020 | 3.05p | 3.09p | 2.83p | 3.05p | 2122053 |
01/07/2020 | 3.15p | 3.15p | 3.00p | 3.10p | 398668 |
30/06/2020 | 3.30p | 3.30p | 3.00p | 3.22p | 2323370 |
29/06/2020 | 3.30p | 3.33p | 3.20p | 3.30p | 478922 |
26/06/2020 | 3.40p | 3.50p | 3.15p | 3.30p | 1427376 |
25/06/2020 | 3.65p | 3.65p | 3.28p | 3.40p | 2239523 |
24/06/2020 | 3.68p | 3.69p | 3.60p | 3.65p | 192500 |
23/06/2020 | 3.70p | 3.74p | 3.60p | 3.70p | 455822 |
22/06/2020 | 3.80p | 3.82p | 3.64p | 3.70p | 1448746 |
19/06/2020 | 3.60p | 3.83p | 3.57p | 3.70p | 1374303 |
18/06/2020 | 3.55p | 3.65p | 3.55p | 3.60p | 1285268 |
17/06/2020 | 3.60p | 3.67p | 3.55p | 3.60p | 1197757 |
16/06/2020 | 3.80p | 3.80p | 3.52p | 3.60p | 1239121 |
15/06/2020 | 3.40p | 4.00p | 3.40p | 3.80p | 2992867 |
12/06/2020 | 3.25p | 4.08p | 3.15p | 3.85p | 6311846 |
11/06/2020 | 3.40p | 3.42p | 3.20p | 3.25p | 2051065 |
10/06/2020 | 3.55p | 3.57p | 3.26p | 3.35p | 2000899 |
09/06/2020 | 3.85p | 3.97p | 3.30p | 3.55p | 5325608 |
08/06/2020 | 4.05p | 4.20p | 3.80p | 3.85p | 2824664 |
05/06/2020 | 3.75p | 4.62p | 3.75p | 4.05p | 8961026 |
04/06/2020 | 3.05p | 4.40p | 3.00p | 3.70p | 13963537 |
03/06/2020 | 2.85p | 3.08p | 2.84p | 3.05p | 5199430 |
02/06/2020 | 2.35p | 3.20p | 2.31p | 2.80p | 8564632 |
*Close Price adjusted for both dividends and splits