Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
05/06/2020 | 3.05p | 3.15p | 3.05p | 3.15p | 0 |
04/06/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
03/06/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
02/06/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
29/05/2020 | 3.05p | 3.05p | 2.60p | 3.05p | 157000 |
28/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
27/05/2020 | 3.00p | 3.05p | 3.00p | 3.05p | 0 |
26/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
22/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
21/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
20/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
19/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
18/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
15/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
14/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
12/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
11/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
08/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
07/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
06/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
05/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
01/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
30/04/2020 | 3.05p | 3.31p | 3.05p | 3.05p | 42 |
29/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
28/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
27/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
24/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
23/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
22/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
21/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
20/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
17/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
16/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
15/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
14/04/2020 | 3.05p | 3.05p | 2.75p | 3.05p | 9470 |
09/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
08/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
07/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
06/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
03/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
02/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
01/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
31/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
30/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
27/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
26/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
25/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
24/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
23/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
20/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
19/03/2020 | 3.05p | 3.05p | 2.75p | 3.05p | 18992 |
18/03/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
17/03/2020 | 3.25p | 3.25p | 3.05p | 3.05p | 0 |
16/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
13/03/2020 | 3.25p | 3.25p | 3.03p | 3.25p | 13613 |
12/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
11/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
10/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
09/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
06/03/2020 | 3.25p | 3.25p | 3.17p | 3.25p | 29239 |
05/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
04/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
03/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
02/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
28/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
27/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
26/02/2020 | 3.25p | 3.25p | 3.23p | 3.25p | 111000 |
25/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
24/02/2020 | 3.25p | 3.45p | 3.25p | 3.25p | 870 |
21/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
20/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
19/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
18/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
17/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
14/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
13/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
12/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
11/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
10/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
07/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
06/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
05/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
04/02/2020 | 3.25p | 3.40p | 3.25p | 3.25p | 100000 |
03/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
31/01/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
30/01/2020 | 3.30p | 3.30p | 3.17p | 3.25p | 102476 |
29/01/2020 | 3.45p | 3.45p | 3.17p | 3.30p | 42618 |
28/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
27/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
24/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
23/01/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
22/01/2020 | 3.65p | 3.65p | 3.30p | 3.45p | 143888 |
21/01/2020 | 3.65p | 3.90p | 3.65p | 3.65p | 12615 |
20/01/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
17/01/2020 | 3.60p | 3.80p | 3.60p | 3.65p | 26027 |
16/01/2020 | 3.10p | 3.60p | 3.10p | 3.60p | 288677 |
15/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
14/01/2020 | 2.90p | 3.30p | 2.90p | 3.10p | 50000 |
13/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
10/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 62517 |
09/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
08/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
07/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 9000 |
06/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 16129 |
03/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
02/01/2020 | 2.90p | 3.10p | 2.90p | 2.90p | 96614 |
01/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
31/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
30/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
27/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
26/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
25/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
24/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
23/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
20/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
19/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
18/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
17/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
16/12/2019 | 2.90p | 2.90p | 2.65p | 2.90p | 20700 |
13/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
12/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
11/12/2019 | 2.90p | 2.90p | 2.65p | 2.90p | 20000 |
10/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
09/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
06/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
05/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
04/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
03/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
02/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
29/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
28/11/2019 | 2.90p | 3.15p | 2.71p | 2.90p | 8610 |
27/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
26/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
25/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
22/11/2019 | 2.75p | 2.90p | 2.62p | 2.90p | 50000 |
21/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
20/11/2019 | 2.65p | 3.00p | 2.65p | 2.75p | 26316 |
19/11/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
18/11/2019 | 2.50p | 2.90p | 2.50p | 2.65p | 15724 |
15/11/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
14/11/2019 | 2.50p | 2.50p | 2.26p | 2.50p | 31321 |
13/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
12/11/2019 | 2.40p | 2.46p | 2.40p | 2.40p | 0 |
11/11/2019 | 2.40p | 2.46p | 2.22p | 2.46p | 52865 |
08/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
07/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
06/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
05/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
04/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
01/11/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
31/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
30/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
29/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
28/10/2019 | 2.30p | 2.40p | 2.30p | 2.40p | 0 |
25/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
24/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
23/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
22/10/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
21/10/2019 | 2.40p | 2.40p | 2.21p | 2.30p | 5000 |
18/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
17/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
16/10/2019 | 2.40p | 2.40p | 2.20p | 2.40p | 57992 |
15/10/2019 | 2.40p | 2.40p | 2.31p | 2.40p | 24509 |
14/10/2019 | 2.50p | 2.50p | 2.40p | 2.40p | 0 |
11/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
10/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
09/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
08/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
07/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
04/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
03/10/2019 | 2.30p | 2.50p | 2.30p | 2.40p | 272650 |
02/10/2019 | 2.40p | 2.40p | 2.00p | 2.30p | 120100 |
01/10/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
30/09/2019 | 2.60p | 2.60p | 2.10p | 2.40p | 153912 |
27/09/2019 | 3.05p | 3.05p | 2.70p | 2.80p | 194915 |
26/09/2019 | 3.20p | 3.20p | 2.89p | 3.05p | 7004 |
25/09/2019 | 3.90p | 3.90p | 2.81p | 3.20p | 436857 |
24/09/2019 | 1.95p | 4.49p | 1.95p | 3.70p | 2969492 |
23/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
20/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
19/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
18/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
17/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
16/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
13/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
12/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
11/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
10/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
09/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
06/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
05/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
04/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
03/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
02/09/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
30/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
29/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
28/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
27/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
23/08/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
*Close Price adjusted for both dividends and splits