Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2020 | 4.60p | 4.73p | 4.40p | 4.60p | 963985 |
19/06/2020 | 4.55p | 4.64p | 4.42p | 4.55p | 280858 |
18/06/2020 | 4.55p | 4.62p | 4.40p | 4.55p | 7863442 |
17/06/2020 | 4.40p | 4.68p | 4.33p | 4.55p | 576284 |
16/06/2020 | 4.40p | 4.48p | 4.26p | 4.40p | 550412 |
15/06/2020 | 4.50p | 4.50p | 4.30p | 4.40p | 1790985 |
12/06/2020 | 4.40p | 4.58p | 4.21p | 4.50p | 490356 |
11/06/2020 | 4.70p | 4.75p | 4.31p | 4.40p | 842418 |
10/06/2020 | 4.50p | 4.80p | 4.33p | 4.70p | 701730 |
09/06/2020 | 4.60p | 4.80p | 4.31p | 4.50p | 1682198 |
08/06/2020 | 5.00p | 5.02p | 4.40p | 4.60p | 4622140 |
05/06/2020 | 4.75p | 5.08p | 4.68p | 5.00p | 660039 |
04/06/2020 | 4.90p | 4.96p | 4.60p | 4.75p | 940040 |
03/06/2020 | 4.90p | 4.99p | 4.80p | 4.90p | 674137 |
02/06/2020 | 5.10p | 5.20p | 4.82p | 4.90p | 978189 |
01/06/2020 | 4.95p | 5.20p | 4.83p | 5.10p | 1038480 |
29/05/2020 | 5.25p | 5.40p | 4.83p | 4.95p | 1673341 |
28/05/2020 | 5.40p | 6.20p | 5.05p | 5.25p | 6481466 |
27/05/2020 | 4.75p | 5.40p | 4.72p | 5.20p | 5216081 |
26/05/2020 | 5.15p | 5.24p | 4.70p | 4.75p | 1486488 |
22/05/2020 | 5.35p | 5.40p | 4.80p | 5.15p | 2884096 |
21/05/2020 | 5.45p | 5.58p | 5.00p | 5.35p | 1654399 |
20/05/2020 | 5.85p | 5.98p | 4.91p | 5.35p | 6534654 |
19/05/2020 | 6.25p | 6.88p | 5.62p | 5.85p | 11582108 |
18/05/2020 | 4.80p | 6.40p | 4.61p | 6.10p | 11830709 |
15/05/2020 | 4.80p | 5.00p | 4.71p | 4.75p | 1865782 |
14/05/2020 | 5.00p | 5.10p | 4.45p | 4.80p | 6276646 |
13/05/2020 | 6.10p | 6.20p | 4.42p | 5.00p | 15361584 |
12/05/2020 | 6.95p | 7.06p | 5.53p | 6.10p | 1969801 |
11/05/2020 | 6.25p | 7.10p | 6.01p | 6.95p | 1344586 |
07/05/2020 | 6.40p | 6.47p | 6.00p | 6.25p | 698590 |
06/05/2020 | 6.75p | 6.99p | 6.30p | 6.40p | 259934 |
05/05/2020 | 6.95p | 7.50p | 6.60p | 6.75p | 1461929 |
01/05/2020 | 6.00p | 6.14p | 5.50p | 5.75p | 757628 |
30/04/2020 | 6.25p | 6.40p | 5.89p | 6.00p | 493008 |
29/04/2020 | 6.60p | 6.98p | 6.01p | 6.25p | 982456 |
28/04/2020 | 7.20p | 7.38p | 6.30p | 6.50p | 1137333 |
27/04/2020 | 6.35p | 7.50p | 6.26p | 7.20p | 1794773 |
24/04/2020 | 5.35p | 6.88p | 5.35p | 6.45p | 2688073 |
23/04/2020 | 5.45p | 5.45p | 5.00p | 5.15p | 443493 |
22/04/2020 | 5.50p | 5.58p | 4.73p | 5.45p | 1047973 |
21/04/2020 | 6.20p | 6.20p | 5.44p | 5.50p | 1540797 |
20/04/2020 | 6.80p | 7.10p | 6.01p | 6.20p | 1669145 |
17/04/2020 | 6.80p | 7.40p | 6.74p | 6.80p | 1083765 |
16/04/2020 | 6.50p | 7.80p | 6.35p | 6.75p | 6344537 |
15/04/2020 | 5.80p | 7.03p | 5.71p | 5.90p | 2290387 |
14/04/2020 | 4.80p | 6.20p | 4.51p | 5.80p | 7246503 |
09/04/2020 | 4.05p | 5.50p | 3.71p | 4.80p | 4065518 |
08/04/2020 | 4.55p | 4.55p | 3.85p | 4.05p | 486527 |
07/04/2020 | 4.50p | 4.56p | 4.21p | 4.55p | 353847 |
06/04/2020 | 4.35p | 4.75p | 4.28p | 4.50p | 320064 |
03/04/2020 | 4.65p | 4.65p | 4.23p | 4.35p | 562124 |
02/04/2020 | 4.55p | 4.79p | 4.44p | 4.65p | 418682 |
01/04/2020 | 5.55p | 5.68p | 4.30p | 4.55p | 1232753 |
31/03/2020 | 5.65p | 6.42p | 5.05p | 5.55p | 3220202 |
30/03/2020 | 5.05p | 7.90p | 4.95p | 5.55p | 8210245 |
27/03/2020 | 3.80p | 5.29p | 3.80p | 5.05p | 3186800 |
26/03/2020 | 3.45p | 4.00p | 3.25p | 3.80p | 602752 |
25/03/2020 | 3.35p | 3.91p | 3.20p | 3.45p | 2003556 |
24/03/2020 | 2.75p | 3.09p | 2.75p | 2.90p | 480877 |
23/03/2020 | 2.15p | 2.80p | 2.15p | 2.75p | 672169 |
20/03/2020 | 2.15p | 2.23p | 2.00p | 2.15p | 60011 |
19/03/2020 | 2.15p | 2.15p | 2.01p | 2.15p | 50000 |
18/03/2020 | 2.35p | 2.35p | 2.15p | 2.15p | 172981 |
17/03/2020 | 2.60p | 2.60p | 2.50p | 2.50p | 34171 |
16/03/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
13/03/2020 | 2.60p | 2.68p | 2.60p | 2.60p | 15000 |
12/03/2020 | 2.75p | 2.92p | 2.50p | 2.60p | 28836 |
11/03/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
10/03/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
09/03/2020 | 2.80p | 2.90p | 2.40p | 2.75p | 137272 |
06/03/2020 | 2.90p | 2.90p | 2.60p | 2.80p | 54246 |
05/03/2020 | 3.00p | 3.00p | 2.81p | 2.90p | 77330 |
04/03/2020 | 3.10p | 3.10p | 2.90p | 3.00p | 36018 |
03/03/2020 | 3.15p | 3.15p | 3.01p | 3.10p | 102200 |
02/03/2020 | 2.90p | 3.15p | 2.90p | 3.15p | 187303 |
28/02/2020 | 2.90p | 2.96p | 2.81p | 2.90p | 79388 |
27/02/2020 | 2.95p | 2.95p | 2.82p | 2.90p | 80000 |
26/02/2020 | 3.10p | 3.10p | 2.80p | 2.95p | 258627 |
25/02/2020 | 3.15p | 3.15p | 3.05p | 3.15p | 400 |
24/02/2020 | 3.15p | 3.15p | 3.05p | 3.15p | 32198 |
21/02/2020 | 3.15p | 3.30p | 3.01p | 3.15p | 537445 |
20/02/2020 | 3.15p | 3.21p | 3.05p | 3.15p | 88681 |
19/02/2020 | 3.25p | 3.30p | 3.00p | 3.15p | 466552 |
18/02/2020 | 3.25p | 3.50p | 3.25p | 3.25p | 6926 |
17/02/2020 | 3.25p | 3.40p | 3.10p | 3.25p | 78163 |
14/02/2020 | 3.25p | 3.39p | 3.25p | 3.25p | 162765 |
13/02/2020 | 3.25p | 3.40p | 3.07p | 3.25p | 100653 |
12/02/2020 | 3.30p | 3.48p | 3.20p | 3.25p | 168129 |
11/02/2020 | 3.05p | 3.45p | 3.03p | 3.30p | 468611 |
10/02/2020 | 3.00p | 3.10p | 2.97p | 3.00p | 285273 |
07/02/2020 | 3.15p | 3.15p | 3.00p | 3.00p | 864724 |
06/02/2020 | 2.95p | 3.20p | 2.93p | 3.15p | 462647 |
05/02/2020 | 2.95p | 3.18p | 2.85p | 2.95p | 212919 |
04/02/2020 | 3.05p | 3.07p | 2.83p | 3.00p | 86894 |
03/02/2020 | 3.15p | 3.18p | 3.04p | 3.05p | 131460 |
31/01/2020 | 3.10p | 3.28p | 3.08p | 3.15p | 162207 |
30/01/2020 | 3.40p | 3.40p | 3.05p | 3.10p | 561269 |
29/01/2020 | 3.65p | 3.93p | 3.22p | 3.40p | 782282 |
28/01/2020 | 3.35p | 3.79p | 3.25p | 3.60p | 396574 |
27/01/2020 | 3.50p | 3.58p | 3.31p | 3.35p | 108799 |
24/01/2020 | 3.50p | 3.58p | 3.30p | 3.50p | 86333 |
23/01/2020 | 3.50p | 3.65p | 3.31p | 3.50p | 14849 |
22/01/2020 | 3.75p | 3.90p | 3.31p | 3.50p | 634462 |
21/01/2020 | 3.30p | 3.90p | 3.30p | 3.75p | 2059130 |
20/01/2020 | 3.00p | 3.50p | 3.00p | 3.30p | 594266 |
17/01/2020 | 3.00p | 3.00p | 2.91p | 3.00p | 5040 |
16/01/2020 | 3.00p | 3.08p | 3.00p | 3.00p | 48717 |
15/01/2020 | 3.00p | 3.10p | 2.90p | 3.00p | 27026 |
14/01/2020 | 3.00p | 3.05p | 3.00p | 3.00p | 86035 |
13/01/2020 | 3.00p | 3.05p | 3.00p | 3.00p | 825 |
10/01/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
09/01/2020 | 3.00p | 3.08p | 3.00p | 3.00p | 15016 |
08/01/2020 | 3.15p | 3.15p | 3.00p | 3.00p | 330710 |
07/01/2020 | 2.70p | 3.39p | 2.70p | 3.15p | 1778247 |
06/01/2020 | 2.70p | 2.72p | 2.60p | 2.70p | 49522 |
03/01/2020 | 2.70p | 2.80p | 2.60p | 2.70p | 231858 |
02/01/2020 | 2.75p | 2.75p | 2.60p | 2.70p | 415224 |
31/12/2019 | 2.80p | 2.80p | 2.67p | 2.75p | 17102 |
30/12/2019 | 2.75p | 2.82p | 2.65p | 2.80p | 211263 |
27/12/2019 | 2.80p | 2.85p | 2.61p | 2.75p | 183573 |
24/12/2019 | 2.80p | 2.86p | 2.80p | 2.80p | 10359 |
23/12/2019 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
20/12/2019 | 2.80p | 2.87p | 2.70p | 2.80p | 41828 |
19/12/2019 | 2.90p | 2.90p | 2.70p | 2.80p | 538142 |
18/12/2019 | 2.90p | 2.90p | 2.80p | 2.90p | 9356 |
17/12/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
16/12/2019 | 2.90p | 2.97p | 2.80p | 2.90p | 47226 |
13/12/2019 | 2.95p | 2.97p | 2.81p | 2.90p | 86752 |
12/12/2019 | 2.95p | 2.95p | 2.90p | 2.95p | 20200 |
11/12/2019 | 3.10p | 3.10p | 2.90p | 2.95p | 469795 |
10/12/2019 | 3.10p | 3.10p | 2.93p | 3.10p | 17211 |
09/12/2019 | 3.10p | 3.10p | 2.94p | 3.10p | 280641 |
06/12/2019 | 3.10p | 3.30p | 2.97p | 3.10p | 90573 |
05/12/2019 | 3.15p | 3.15p | 2.97p | 3.10p | 96524 |
04/12/2019 | 3.10p | 3.30p | 3.10p | 3.15p | 47594 |
03/12/2019 | 3.00p | 3.10p | 2.98p | 3.10p | 125686 |
02/12/2019 | 3.05p | 3.10p | 2.91p | 3.00p | 586365 |
29/11/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
28/11/2019 | 3.05p | 3.14p | 2.91p | 3.05p | 285689 |
27/11/2019 | 3.10p | 3.15p | 2.91p | 3.05p | 70837 |
26/11/2019 | 3.15p | 3.15p | 2.92p | 3.10p | 245706 |
25/11/2019 | 3.15p | 3.24p | 2.81p | 3.15p | 1222568 |
22/11/2019 | 3.15p | 3.15p | 3.01p | 3.15p | 16766 |
21/11/2019 | 2.90p | 3.49p | 2.79p | 3.15p | 1543906 |
20/11/2019 | 2.90p | 2.90p | 2.78p | 2.90p | 12377 |
19/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
18/11/2019 | 2.90p | 3.03p | 2.90p | 2.90p | 40643 |
15/11/2019 | 3.00p | 3.03p | 2.81p | 2.90p | 229290 |
14/11/2019 | 3.00p | 3.03p | 2.94p | 3.00p | 68689 |
13/11/2019 | 3.05p | 3.05p | 2.90p | 3.00p | 390772 |
12/11/2019 | 3.05p | 3.05p | 2.95p | 3.05p | 64699 |
11/11/2019 | 3.10p | 3.17p | 2.92p | 3.05p | 366795 |
08/11/2019 | 3.00p | 3.17p | 3.00p | 3.10p | 61657 |
07/11/2019 | 3.10p | 3.10p | 3.00p | 3.00p | 0 |
06/11/2019 | 3.10p | 3.18p | 3.02p | 3.10p | 300999 |
05/11/2019 | 3.10p | 3.20p | 3.03p | 3.10p | 426858 |
04/11/2019 | 3.10p | 3.18p | 3.10p | 3.10p | 300 |
01/11/2019 | 3.15p | 3.19p | 3.02p | 3.10p | 540950 |
31/10/2019 | 3.20p | 3.30p | 3.02p | 3.15p | 695098 |
30/10/2019 | 3.50p | 3.50p | 3.18p | 3.20p | 409729 |
29/10/2019 | 3.65p | 3.73p | 3.40p | 3.50p | 235393 |
28/10/2019 | 3.65p | 3.65p | 3.55p | 3.65p | 14160 |
25/10/2019 | 3.65p | 3.65p | 3.50p | 3.65p | 7400 |
24/10/2019 | 3.65p | 3.75p | 3.60p | 3.65p | 180261 |
23/10/2019 | 3.65p | 3.65p | 3.55p | 3.65p | 215972 |
22/10/2019 | 3.65p | 3.80p | 3.55p | 3.65p | 61099 |
21/10/2019 | 3.58p | 3.75p | 3.46p | 3.65p | 412733 |
18/10/2019 | 3.30p | 3.60p | 3.30p | 3.58p | 541620 |
17/10/2019 | 3.30p | 3.49p | 3.30p | 3.30p | 40000 |
16/10/2019 | 3.30p | 3.30p | 3.21p | 3.30p | 36059 |
15/10/2019 | 3.25p | 3.49p | 3.17p | 3.30p | 220728 |
14/10/2019 | 3.25p | 3.28p | 3.25p | 3.25p | 16045 |
11/10/2019 | 3.15p | 3.30p | 3.08p | 3.25p | 201295 |
10/10/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
09/10/2019 | 3.15p | 3.28p | 3.05p | 3.15p | 141323 |
08/10/2019 | 3.15p | 3.28p | 3.15p | 3.15p | 2681 |
07/10/2019 | 3.15p | 3.30p | 3.06p | 3.15p | 284508 |
04/10/2019 | 3.20p | 3.20p | 3.05p | 3.15p | 214226 |
03/10/2019 | 3.25p | 3.25p | 3.05p | 3.20p | 197897 |
02/10/2019 | 3.25p | 3.38p | 3.11p | 3.25p | 59506 |
01/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
30/09/2019 | 3.55p | 3.55p | 3.13p | 3.25p | 520004 |
27/09/2019 | 3.65p | 3.66p | 3.35p | 3.55p | 80659 |
26/09/2019 | 3.65p | 3.75p | 3.52p | 3.65p | 160326 |
25/09/2019 | 3.65p | 3.65p | 3.53p | 3.65p | 71000 |
24/09/2019 | 3.63p | 3.75p | 3.57p | 3.65p | 121000 |
23/09/2019 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
20/09/2019 | 3.70p | 3.85p | 3.55p | 3.63p | 282903 |
19/09/2019 | 3.10p | 4.45p | 3.10p | 3.70p | 3016037 |
18/09/2019 | 2.75p | 3.30p | 2.75p | 3.10p | 1162702 |
17/09/2019 | 3.15p | 3.19p | 2.91p | 2.95p | 138224 |
16/09/2019 | 3.05p | 3.28p | 3.02p | 3.15p | 464174 |
13/09/2019 | 3.25p | 3.25p | 3.05p | 3.10p | 243542 |
12/09/2019 | 3.25p | 3.25p | 3.13p | 3.25p | 29850 |
11/09/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
10/09/2019 | 3.25p | 3.38p | 3.11p | 3.25p | 117603 |
09/09/2019 | 3.15p | 3.30p | 3.06p | 3.25p | 342229 |
06/09/2019 | 3.35p | 3.35p | 3.05p | 3.15p | 100781 |
05/09/2019 | 3.40p | 3.40p | 3.25p | 3.35p | 5519 |
*Close Price adjusted for both dividends and splits