Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 1.63p | 1.63p | 1.60p | 1.63p | 1183245 |
18/03/2021 | 1.63p | 1.65p | 1.60p | 1.63p | 268894 |
17/03/2021 | 1.60p | 1.65p | 1.57p | 1.60p | 914707 |
16/03/2021 | 1.55p | 1.64p | 1.55p | 1.60p | 1618208 |
15/03/2021 | 1.58p | 1.58p | 1.50p | 1.55p | 1230015 |
12/03/2021 | 1.60p | 1.63p | 1.55p | 1.58p | 2803825 |
11/03/2021 | 1.60p | 1.60p | 1.55p | 1.60p | 648613 |
10/03/2021 | 1.60p | 1.65p | 1.55p | 1.60p | 481791 |
09/03/2021 | 1.58p | 1.60p | 1.55p | 1.60p | 2180736 |
08/03/2021 | 1.60p | 1.65p | 1.56p | 1.58p | 1659765 |
05/03/2021 | 1.68p | 1.68p | 1.65p | 1.68p | 1884291 |
04/03/2021 | 1.68p | 1.69p | 1.60p | 1.68p | 1757620 |
03/03/2021 | 1.68p | 1.75p | 1.60p | 1.68p | 2021943 |
02/03/2021 | 1.68p | 1.73p | 1.66p | 1.68p | 608757 |
01/03/2021 | 1.70p | 1.73p | 1.65p | 1.70p | 513935 |
26/02/2021 | 1.70p | 1.73p | 1.65p | 1.70p | 436961 |
25/02/2021 | 1.75p | 1.78p | 1.73p | 1.75p | 1236475 |
24/02/2021 | 1.75p | 1.77p | 1.73p | 1.75p | 394385 |
23/02/2021 | 1.80p | 1.80p | 1.75p | 1.80p | 447000 |
22/02/2021 | 1.73p | 1.80p | 1.72p | 1.80p | 2414746 |
19/02/2021 | 1.80p | 1.80p | 1.72p | 1.73p | 481023 |
18/02/2021 | 1.80p | 1.85p | 1.75p | 1.80p | 1126522 |
17/02/2021 | 1.78p | 1.78p | 1.72p | 1.75p | 4103074 |
16/02/2021 | 1.80p | 1.86p | 1.70p | 1.78p | 1724755 |
15/02/2021 | 1.83p | 1.90p | 1.71p | 1.80p | 1519775 |
12/02/2021 | 1.73p | 1.80p | 1.70p | 1.78p | 1690472 |
11/02/2021 | 1.83p | 1.83p | 1.70p | 1.73p | 2428685 |
10/02/2021 | 1.73p | 1.83p | 1.70p | 1.83p | 1908948 |
09/02/2021 | 1.68p | 1.75p | 1.68p | 1.73p | 1996700 |
08/02/2021 | 1.75p | 1.77p | 1.66p | 1.68p | 3927553 |
05/02/2021 | 1.68p | 1.78p | 1.65p | 1.75p | 1516010 |
04/02/2021 | 1.68p | 1.69p | 1.62p | 1.68p | 4163705 |
03/02/2021 | 1.73p | 1.75p | 1.65p | 1.68p | 5426488 |
02/02/2021 | 1.80p | 1.80p | 1.70p | 1.72p | 1878073 |
01/02/2021 | 1.78p | 1.85p | 1.73p | 1.80p | 3219866 |
29/01/2021 | 1.85p | 1.89p | 1.72p | 1.78p | 1821840 |
28/01/2021 | 1.95p | 1.98p | 1.80p | 1.85p | 4674288 |
27/01/2021 | 2.10p | 2.16p | 1.91p | 1.95p | 2853226 |
26/01/2021 | 2.10p | 2.17p | 2.00p | 2.10p | 690704 |
25/01/2021 | 2.20p | 2.30p | 2.00p | 2.10p | 2866961 |
22/01/2021 | 2.15p | 2.30p | 2.11p | 2.30p | 539410 |
21/01/2021 | 2.25p | 2.33p | 2.10p | 2.15p | 3498902 |
20/01/2021 | 2.38p | 2.47p | 2.10p | 2.25p | 5564056 |
19/01/2021 | 2.28p | 2.67p | 2.22p | 2.40p | 7731498 |
18/01/2021 | 2.25p | 2.41p | 2.20p | 2.28p | 6959222 |
15/01/2021 | 2.35p | 2.65p | 2.00p | 2.25p | 26677794 |
14/01/2021 | 1.85p | 1.90p | 1.80p | 1.90p | 857683 |
13/01/2021 | 1.90p | 1.90p | 1.81p | 1.85p | 1019919 |
12/01/2021 | 1.90p | 1.94p | 1.81p | 1.90p | 1140563 |
11/01/2021 | 1.75p | 2.00p | 1.72p | 1.90p | 3057510 |
08/01/2021 | 1.80p | 1.90p | 1.71p | 1.75p | 2396102 |
07/01/2021 | 1.85p | 1.89p | 1.78p | 1.80p | 1974916 |
06/01/2021 | 1.95p | 2.00p | 1.80p | 1.83p | 3050043 |
05/01/2021 | 1.93p | 2.14p | 1.90p | 1.95p | 3827777 |
04/01/2021 | 1.65p | 1.99p | 1.61p | 1.93p | 8243664 |
01/01/2021 | 1.65p | 1.69p | 1.60p | 1.65p | 141410 |
31/12/2020 | 1.65p | 1.69p | 1.60p | 1.65p | 141410 |
30/12/2020 | 1.65p | 1.70p | 1.60p | 1.65p | 1622251 |
29/12/2020 | 1.65p | 1.70p | 1.62p | 1.65p | 337321 |
28/12/2020 | 1.65p | 1.70p | 1.60p | 1.65p | 609773 |
25/12/2020 | 1.65p | 1.70p | 1.60p | 1.65p | 609773 |
24/12/2020 | 1.65p | 1.70p | 1.60p | 1.65p | 609773 |
23/12/2020 | 1.58p | 1.65p | 1.50p | 1.65p | 3020283 |
22/12/2020 | 1.53p | 1.59p | 1.50p | 1.58p | 1847817 |
21/12/2020 | 1.53p | 1.55p | 1.46p | 1.53p | 2610944 |
18/12/2020 | 1.53p | 1.54p | 1.50p | 1.53p | 778621 |
17/12/2020 | 1.55p | 1.55p | 1.46p | 1.53p | 1387899 |
16/12/2020 | 1.58p | 1.60p | 1.51p | 1.53p | 1410133 |
15/12/2020 | 1.65p | 1.65p | 1.55p | 1.58p | 2415584 |
14/12/2020 | 1.63p | 1.68p | 1.61p | 1.63p | 563393 |
11/12/2020 | 1.63p | 1.66p | 1.58p | 1.63p | 541278 |
10/12/2020 | 1.73p | 1.73p | 1.61p | 1.65p | 1124424 |
09/12/2020 | 1.73p | 1.73p | 1.65p | 1.73p | 793204 |
08/12/2020 | 1.73p | 1.73p | 1.68p | 1.73p | 246630 |
07/12/2020 | 1.75p | 1.78p | 1.67p | 1.73p | 994747 |
04/12/2020 | 1.75p | 1.79p | 1.70p | 1.75p | 468766 |
03/12/2020 | 1.63p | 1.80p | 1.63p | 1.75p | 1416104 |
02/12/2020 | 1.65p | 1.67p | 1.62p | 1.63p | 1643937 |
01/12/2020 | 1.75p | 1.76p | 1.65p | 1.68p | 1447814 |
30/11/2020 | 1.75p | 1.85p | 1.71p | 1.75p | 1342533 |
27/11/2020 | 1.63p | 1.84p | 1.61p | 1.75p | 4194769 |
26/11/2020 | 1.55p | 1.64p | 1.52p | 1.63p | 1856363 |
25/11/2020 | 1.58p | 1.60p | 1.52p | 1.55p | 2158597 |
24/11/2020 | 1.63p | 1.64p | 1.60p | 1.63p | 1275953 |
23/11/2020 | 1.68p | 1.73p | 1.60p | 1.65p | 3456236 |
20/11/2020 | 1.73p | 1.73p | 1.66p | 1.68p | 1277303 |
19/11/2020 | 1.73p | 1.77p | 1.70p | 1.73p | 1650894 |
18/11/2020 | 1.78p | 1.80p | 1.73p | 1.73p | 1925493 |
17/11/2020 | 1.88p | 1.92p | 1.77p | 1.78p | 1553163 |
16/11/2020 | 1.85p | 1.88p | 1.82p | 1.88p | 1909992 |
13/11/2020 | 1.78p | 1.90p | 1.78p | 1.85p | 1564857 |
12/11/2020 | 1.80p | 1.82p | 1.74p | 1.78p | 3197420 |
10/11/2020 | 2.00p | 2.08p | 1.82p | 1.90p | 3250587 |
09/11/2020 | 2.15p | 2.20p | 1.90p | 2.10p | 4959789 |
06/11/2020 | 2.15p | 2.20p | 2.13p | 2.15p | 3140892 |
05/11/2020 | 2.15p | 2.28p | 2.00p | 2.15p | 7370680 |
04/11/2020 | 2.08p | 2.20p | 2.00p | 2.15p | 3075891 |
03/11/2020 | 2.25p | 2.25p | 2.02p | 2.08p | 10211893 |
02/11/2020 | 2.45p | 2.50p | 2.03p | 2.25p | 9509818 |
30/10/2020 | 2.13p | 2.90p | 1.79p | 2.45p | 34283928 |
29/10/2020 | 2.40p | 2.48p | 1.91p | 2.13p | 14033695 |
28/10/2020 | 2.90p | 3.00p | 2.11p | 2.40p | 38229956 |
27/10/2020 | 1.90p | 3.40p | 1.90p | 3.10p | 61177396 |
26/10/2020 | 0.63p | 2.78p | 0.63p | 1.85p | 65763844 |
23/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
22/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
21/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
20/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
19/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
16/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
15/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
14/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
13/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
12/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
09/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
08/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
07/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
06/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
05/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
02/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
01/10/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
30/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
29/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
28/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
25/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
24/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
23/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
22/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
21/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
18/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
17/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
16/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
15/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
14/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
11/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
10/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
09/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
08/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
07/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
04/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
03/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
02/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
01/09/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
28/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
27/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
26/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
25/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
24/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
21/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
20/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
19/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
17/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
14/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
13/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
12/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
11/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
07/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
04/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
03/08/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
31/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
30/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
29/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
28/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
24/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
23/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
22/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
21/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
20/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
17/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
15/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
14/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
13/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
10/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
09/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
08/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
07/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
06/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
03/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
02/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
01/07/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
30/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
24/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
23/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
22/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
19/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
18/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
17/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
16/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
15/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
12/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
11/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
10/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
09/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
08/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
05/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
04/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
03/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
02/06/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
29/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
28/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
*Close Price adjusted for both dividends and splits