Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
26/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
22/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
21/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
19/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
18/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
15/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
14/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
12/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
11/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
06/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
01/05/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
30/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
29/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
28/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
24/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
23/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
22/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
20/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
17/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
16/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
15/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
09/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
08/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
07/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
06/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
03/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
02/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
01/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
31/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
30/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
27/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
26/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
25/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
24/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
23/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
20/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
19/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
18/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
17/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
16/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
13/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
12/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
11/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
10/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
09/03/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
06/03/2020 | 0.73p | 0.75p | 0.70p | 0.73p | 2229523 |
05/03/2020 | 1.05p | 1.05p | 0.62p | 0.73p | 31464154 |
04/03/2020 | 1.05p | 1.08p | 1.02p | 1.05p | 435273 |
03/03/2020 | 1.05p | 1.08p | 1.02p | 1.05p | 158194 |
02/03/2020 | 1.03p | 1.09p | 1.00p | 1.05p | 1476331 |
28/02/2020 | 1.05p | 1.10p | 1.00p | 1.03p | 1094717 |
27/02/2020 | 1.18p | 1.18p | 1.05p | 1.05p | 3885588 |
26/02/2020 | 1.20p | 1.24p | 1.20p | 1.23p | 2035534 |
25/02/2020 | 1.28p | 1.29p | 1.16p | 1.20p | 4859775 |
24/02/2020 | 1.23p | 1.30p | 1.21p | 1.28p | 1960240 |
21/02/2020 | 1.23p | 1.25p | 1.21p | 1.23p | 1040295 |
20/02/2020 | 1.40p | 1.40p | 1.08p | 1.23p | 12584947 |
19/02/2020 | 1.55p | 1.61p | 1.32p | 1.40p | 5661874 |
18/02/2020 | 1.60p | 1.60p | 1.50p | 1.55p | 1538846 |
17/02/2020 | 1.60p | 1.63p | 1.60p | 1.60p | 564283 |
14/02/2020 | 1.60p | 1.65p | 1.59p | 1.60p | 735952 |
13/02/2020 | 1.60p | 1.65p | 1.59p | 1.60p | 844963 |
12/02/2020 | 1.65p | 1.75p | 1.60p | 1.60p | 905938 |
11/02/2020 | 1.65p | 1.75p | 1.61p | 1.65p | 980356 |
10/02/2020 | 1.73p | 1.80p | 1.61p | 1.65p | 1826621 |
07/02/2020 | 1.85p | 1.89p | 1.65p | 1.75p | 2142791 |
06/02/2020 | 1.90p | 1.93p | 1.80p | 1.85p | 646658 |
05/02/2020 | 1.90p | 2.00p | 1.81p | 1.90p | 2188904 |
04/02/2020 | 1.70p | 2.00p | 1.70p | 1.90p | 3794706 |
03/02/2020 | 1.55p | 1.80p | 1.55p | 1.70p | 7101938 |
31/01/2020 | 1.53p | 1.60p | 1.53p | 1.60p | 3749652 |
30/01/2020 | 1.50p | 1.55p | 1.49p | 1.50p | 502521 |
29/01/2020 | 1.43p | 1.55p | 1.43p | 1.50p | 2208655 |
28/01/2020 | 1.50p | 1.54p | 1.41p | 1.43p | 3032881 |
27/01/2020 | 1.50p | 1.55p | 1.49p | 1.50p | 853545 |
24/01/2020 | 1.50p | 1.55p | 1.48p | 1.50p | 306582 |
23/01/2020 | 1.50p | 1.52p | 1.48p | 1.50p | 2352546 |
22/01/2020 | 1.48p | 1.60p | 1.48p | 1.50p | 8692715 |
21/01/2020 | 1.30p | 1.33p | 1.27p | 1.30p | 1415996 |
20/01/2020 | 1.30p | 1.30p | 1.27p | 1.30p | 277862 |
17/01/2020 | 1.38p | 1.38p | 1.25p | 1.30p | 2732119 |
16/01/2020 | 1.30p | 1.45p | 1.28p | 1.38p | 2569485 |
15/01/2020 | 1.30p | 1.34p | 1.27p | 1.30p | 1887802 |
14/01/2020 | 1.25p | 1.35p | 1.25p | 1.30p | 1465123 |
13/01/2020 | 1.28p | 1.34p | 1.25p | 1.25p | 1295000 |
10/01/2020 | 1.33p | 1.38p | 1.23p | 1.28p | 1528157 |
09/01/2020 | 1.20p | 1.40p | 1.18p | 1.33p | 6204532 |
08/01/2020 | 1.20p | 1.21p | 1.15p | 1.20p | 2481026 |
07/01/2020 | 1.20p | 1.24p | 1.18p | 1.20p | 1272240 |
06/01/2020 | 1.20p | 1.25p | 1.18p | 1.20p | 2136975 |
03/01/2020 | 1.18p | 1.24p | 1.16p | 1.20p | 3792499 |
02/01/2020 | 1.23p | 1.23p | 1.13p | 1.18p | 5670053 |
31/12/2019 | 1.23p | 1.27p | 1.18p | 1.23p | 285751 |
30/12/2019 | 1.15p | 1.28p | 1.12p | 1.23p | 1822393 |
27/12/2019 | 1.23p | 1.24p | 1.10p | 1.15p | 2357881 |
24/12/2019 | 1.18p | 1.29p | 1.15p | 1.23p | 3172627 |
23/12/2019 | 1.23p | 1.30p | 1.14p | 1.18p | 2316142 |
20/12/2019 | 1.20p | 1.30p | 1.20p | 1.23p | 2300221 |
19/12/2019 | 1.25p | 1.30p | 1.20p | 1.20p | 1143384 |
18/12/2019 | 1.28p | 1.35p | 1.21p | 1.25p | 2766097 |
17/12/2019 | 1.38p | 1.45p | 1.22p | 1.28p | 6390448 |
16/12/2019 | 1.15p | 1.49p | 1.15p | 1.45p | 3468476 |
13/12/2019 | 1.15p | 1.21p | 1.11p | 1.15p | 127571 |
12/12/2019 | 1.18p | 1.24p | 1.10p | 1.18p | 329367 |
11/12/2019 | 1.18p | 1.25p | 1.16p | 1.18p | 260012 |
10/12/2019 | 1.15p | 1.19p | 1.15p | 1.18p | 625018 |
09/12/2019 | 1.20p | 1.24p | 1.15p | 1.15p | 358780 |
06/12/2019 | 1.20p | 1.25p | 1.17p | 1.20p | 739945 |
05/12/2019 | 1.20p | 1.25p | 1.19p | 1.20p | 778075 |
04/12/2019 | 1.20p | 1.25p | 1.20p | 1.20p | 150000 |
03/12/2019 | 1.20p | 1.25p | 1.20p | 1.20p | 1039140 |
02/12/2019 | 1.18p | 1.25p | 1.16p | 1.20p | 845294 |
29/11/2019 | 1.10p | 1.21p | 1.10p | 1.18p | 1337341 |
28/11/2019 | 1.08p | 1.14p | 1.08p | 1.10p | 1142943 |
27/11/2019 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
26/11/2019 | 1.08p | 1.10p | 1.06p | 1.08p | 151148 |
25/11/2019 | 1.03p | 1.08p | 1.00p | 1.08p | 299250 |
22/11/2019 | 1.03p | 1.04p | 1.01p | 1.03p | 736401 |
21/11/2019 | 1.03p | 1.03p | 1.00p | 1.03p | 50000 |
20/11/2019 | 0.95p | 1.05p | 0.95p | 1.03p | 3232551 |
19/11/2019 | 1.03p | 1.04p | 0.95p | 0.95p | 5769807 |
18/11/2019 | 1.05p | 1.12p | 1.03p | 1.03p | 3796137 |
15/11/2019 | 1.18p | 1.23p | 1.00p | 1.05p | 5689518 |
14/11/2019 | 1.20p | 1.30p | 1.20p | 1.23p | 582146 |
13/11/2019 | 1.20p | 1.25p | 1.16p | 1.20p | 3219716 |
12/11/2019 | 1.20p | 1.25p | 1.16p | 1.20p | 987405 |
11/11/2019 | 1.18p | 1.20p | 1.14p | 1.18p | 2022029 |
08/11/2019 | 1.18p | 1.25p | 1.18p | 1.18p | 242693 |
07/11/2019 | 1.25p | 1.27p | 1.15p | 1.18p | 1518741 |
06/11/2019 | 1.08p | 1.29p | 1.08p | 1.25p | 2396786 |
05/11/2019 | 1.00p | 1.10p | 0.98p | 1.08p | 2722442 |
04/11/2019 | 1.08p | 1.10p | 0.98p | 1.00p | 811492 |
01/11/2019 | 1.08p | 1.10p | 1.06p | 1.08p | 746995 |
31/10/2019 | 1.08p | 1.10p | 1.05p | 1.08p | 1438090 |
30/10/2019 | 1.08p | 1.10p | 0.99p | 1.08p | 1429351 |
29/10/2019 | 0.95p | 1.10p | 0.95p | 1.08p | 1573395 |
28/10/2019 | 0.93p | 1.00p | 0.92p | 0.95p | 872756 |
25/10/2019 | 0.93p | 0.95p | 0.91p | 0.93p | 1443953 |
24/10/2019 | 0.95p | 0.96p | 0.90p | 0.93p | 1149545 |
23/10/2019 | 1.05p | 1.05p | 0.95p | 0.98p | 569808 |
22/10/2019 | 1.05p | 1.10p | 1.00p | 1.05p | 3369218 |
21/10/2019 | 0.88p | 1.10p | 0.88p | 1.05p | 4659738 |
18/10/2019 | 0.83p | 0.91p | 0.80p | 0.88p | 1239944 |
17/10/2019 | 0.83p | 0.84p | 0.81p | 0.83p | 563304 |
16/10/2019 | 0.83p | 0.84p | 0.76p | 0.83p | 654259 |
15/10/2019 | 0.80p | 0.80p | 0.76p | 0.80p | 40000 |
14/10/2019 | 0.80p | 0.84p | 0.75p | 0.80p | 57482 |
11/10/2019 | 0.83p | 0.83p | 0.78p | 0.80p | 373723 |
10/10/2019 | 0.83p | 0.83p | 0.77p | 0.83p | 130187 |
09/10/2019 | 0.85p | 0.87p | 0.79p | 0.83p | 1722660 |
08/10/2019 | 0.85p | 0.87p | 0.83p | 0.85p | 528355 |
07/10/2019 | 0.85p | 0.85p | 0.83p | 0.85p | 116341 |
04/10/2019 | 0.85p | 0.85p | 0.83p | 0.85p | 509356 |
03/10/2019 | 0.85p | 0.88p | 0.85p | 0.85p | 60000 |
02/10/2019 | 0.85p | 0.88p | 0.83p | 0.85p | 562655 |
01/10/2019 | 0.85p | 0.88p | 0.83p | 0.85p | 1124054 |
30/09/2019 | 0.85p | 0.85p | 0.83p | 0.85p | 466125 |
27/09/2019 | 0.85p | 0.88p | 0.85p | 0.85p | 669689 |
26/09/2019 | 0.85p | 0.88p | 0.82p | 0.85p | 779267 |
25/09/2019 | 0.85p | 0.88p | 0.82p | 0.85p | 112548 |
24/09/2019 | 0.85p | 0.85p | 0.82p | 0.85p | 497825 |
23/09/2019 | 0.85p | 0.90p | 0.82p | 0.85p | 435633 |
20/09/2019 | 0.85p | 0.89p | 0.82p | 0.85p | 1650873 |
19/09/2019 | 0.80p | 0.88p | 0.80p | 0.85p | 1137896 |
18/09/2019 | 0.95p | 1.02p | 0.80p | 0.80p | 8695363 |
17/09/2019 | 0.98p | 1.02p | 0.91p | 0.95p | 282935 |
16/09/2019 | 0.88p | 0.95p | 0.84p | 0.90p | 1056269 |
13/09/2019 | 0.78p | 0.94p | 0.78p | 0.88p | 5140835 |
12/09/2019 | 0.85p | 0.88p | 0.82p | 0.85p | 560703 |
11/09/2019 | 0.85p | 0.89p | 0.84p | 0.85p | 417000 |
10/09/2019 | 0.85p | 0.90p | 0.84p | 0.85p | 976222 |
09/09/2019 | 0.83p | 0.88p | 0.82p | 0.85p | 1157479 |
06/09/2019 | 0.83p | 0.85p | 0.77p | 0.83p | 3038945 |
05/09/2019 | 0.85p | 0.87p | 0.82p | 0.85p | 1284487 |
04/09/2019 | 0.80p | 0.85p | 0.80p | 0.83p | 1343548 |
03/09/2019 | 0.80p | 0.80p | 0.78p | 0.80p | 150022 |
02/09/2019 | 0.80p | 0.90p | 0.76p | 0.80p | 2432945 |
30/08/2019 | 0.73p | 0.90p | 0.71p | 0.80p | 3183060 |
29/08/2019 | 0.65p | 0.73p | 0.62p | 0.73p | 3144003 |
28/08/2019 | 0.65p | 0.66p | 0.62p | 0.65p | 1381646 |
27/08/2019 | 0.65p | 0.67p | 0.62p | 0.65p | 3374763 |
23/08/2019 | 0.65p | 0.68p | 0.60p | 0.65p | 6042411 |
22/08/2019 | 0.68p | 0.68p | 0.60p | 0.65p | 2728170 |
21/08/2019 | 0.70p | 0.70p | 0.67p | 0.68p | 1386686 |
20/08/2019 | 0.63p | 0.74p | 0.63p | 0.70p | 2647126 |
19/08/2019 | 0.63p | 0.63p | 0.63p | 0.63p | 913255 |
16/08/2019 | 0.63p | 0.64p | 0.60p | 0.63p | 2394921 |
15/08/2019 | 0.63p | 0.65p | 0.60p | 0.63p | 1376260 |
14/08/2019 | 0.65p | 0.65p | 0.60p | 0.63p | 1017018 |
13/08/2019 | 0.65p | 0.68p | 0.63p | 0.65p | 749970 |
12/08/2019 | 0.65p | 0.68p | 0.62p | 0.65p | 130754 |
09/08/2019 | 0.70p | 0.71p | 0.61p | 0.65p | 3120925 |
08/08/2019 | 0.70p | 0.90p | 0.70p | 0.70p | 5798376 |
07/08/2019 | 0.70p | 0.74p | 0.70p | 0.70p | 892797 |
06/08/2019 | 0.70p | 0.75p | 0.68p | 0.70p | 3422304 |
05/08/2019 | 0.68p | 0.80p | 0.68p | 0.70p | 683260 |
02/08/2019 | 0.68p | 0.70p | 0.68p | 0.68p | 242502 |
01/08/2019 | 0.68p | 0.70p | 0.65p | 0.68p | 1238578 |
31/07/2019 | 0.75p | 0.77p | 0.73p | 0.75p | 4828627 |
*Close Price adjusted for both dividends and splits