Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/05/2020 | 2.35p | 2.44p | 2.31p | 2.40p | 439100 |
07/05/2020 | 2.35p | 2.37p | 2.20p | 2.35p | 204837 |
06/05/2020 | 1.90p | 2.50p | 1.90p | 2.35p | 1846932 |
05/05/2020 | 1.90p | 2.00p | 1.81p | 1.90p | 159795 |
04/05/2020 | 1.80p | 2.00p | 1.80p | 1.90p | 139260 |
01/05/2020 | 1.80p | 2.00p | 1.72p | 1.80p | 55304 |
30/04/2020 | 1.85p | 1.90p | 1.64p | 1.80p | 266069 |
29/04/2020 | 1.75p | 1.87p | 1.72p | 1.85p | 95000 |
28/04/2020 | 1.70p | 2.00p | 1.45p | 1.80p | 1395988 |
27/04/2020 | 1.70p | 1.88p | 1.58p | 1.70p | 58726 |
24/04/2020 | 1.75p | 1.84p | 1.57p | 1.70p | 374387 |
23/04/2020 | 1.80p | 1.90p | 1.60p | 1.75p | 660316 |
22/04/2020 | 1.80p | 1.90p | 1.60p | 1.80p | 230497 |
21/04/2020 | 2.00p | 2.00p | 1.62p | 1.80p | 220977 |
20/04/2020 | 2.20p | 2.20p | 1.91p | 2.00p | 34030 |
17/04/2020 | 2.20p | 2.20p | 2.02p | 2.20p | 51747 |
16/04/2020 | 2.05p | 2.20p | 1.98p | 2.15p | 255743 |
15/04/2020 | 2.00p | 2.07p | 1.91p | 2.05p | 127300 |
14/04/2020 | 1.95p | 2.09p | 1.95p | 2.00p | 328026 |
09/04/2020 | 1.90p | 1.99p | 1.81p | 1.90p | 185959 |
08/04/2020 | 2.00p | 2.00p | 1.81p | 1.90p | 300525 |
07/04/2020 | 1.90p | 2.10p | 1.80p | 2.00p | 320000 |
06/04/2020 | 1.90p | 1.94p | 1.70p | 1.90p | 922769 |
03/04/2020 | 2.00p | 2.00p | 1.83p | 1.90p | 252771 |
02/04/2020 | 2.10p | 2.10p | 1.80p | 2.00p | 235491 |
01/04/2020 | 2.10p | 2.10p | 1.91p | 2.10p | 117958 |
31/03/2020 | 2.20p | 2.30p | 2.00p | 2.10p | 215397 |
30/03/2020 | 2.20p | 2.30p | 2.20p | 2.20p | 41164 |
27/03/2020 | 2.20p | 2.20p | 2.01p | 2.20p | 10000 |
26/03/2020 | 2.20p | 2.25p | 2.01p | 2.20p | 165500 |
25/03/2020 | 2.25p | 2.30p | 2.01p | 2.20p | 286311 |
24/03/2020 | 1.85p | 2.39p | 1.85p | 2.25p | 246775 |
23/03/2020 | 1.80p | 1.90p | 1.80p | 1.85p | 165213 |
20/03/2020 | 1.70p | 1.98p | 1.70p | 1.70p | 556040 |
19/03/2020 | 1.83p | 1.83p | 1.60p | 1.70p | 145011 |
18/03/2020 | 1.73p | 1.83p | 1.70p | 1.83p | 172533 |
17/03/2020 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
16/03/2020 | 1.93p | 1.95p | 1.75p | 1.85p | 51000 |
13/03/2020 | 1.95p | 2.08p | 1.75p | 1.93p | 369729 |
12/03/2020 | 2.45p | 2.45p | 1.90p | 1.95p | 675993 |
11/03/2020 | 2.65p | 2.79p | 2.33p | 2.45p | 626331 |
10/03/2020 | 2.65p | 2.65p | 2.51p | 2.65p | 18419 |
09/03/2020 | 2.75p | 2.85p | 2.55p | 2.65p | 43661 |
06/03/2020 | 2.80p | 2.87p | 2.62p | 2.75p | 166705 |
05/03/2020 | 2.95p | 2.98p | 2.81p | 2.85p | 30772 |
04/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
03/03/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
02/03/2020 | 2.75p | 3.00p | 2.61p | 3.00p | 350728 |
28/02/2020 | 3.00p | 3.00p | 2.51p | 2.75p | 150346 |
27/02/2020 | 3.10p | 3.12p | 2.84p | 3.00p | 440525 |
26/02/2020 | 3.10p | 3.15p | 3.00p | 3.05p | 178744 |
25/02/2020 | 3.10p | 3.39p | 3.10p | 3.10p | 215079 |
24/02/2020 | 2.65p | 4.05p | 2.65p | 3.10p | 4725700 |
21/02/2020 | 2.70p | 2.77p | 2.61p | 2.70p | 727411 |
20/02/2020 | 2.70p | 2.70p | 2.62p | 2.70p | 200000 |
19/02/2020 | 2.60p | 2.70p | 2.55p | 2.70p | 800213 |
18/02/2020 | 2.85p | 2.85p | 2.55p | 2.60p | 1133111 |
17/02/2020 | 3.00p | 3.00p | 2.72p | 2.85p | 254514 |
14/02/2020 | 3.00p | 3.00p | 2.81p | 3.00p | 87331 |
13/02/2020 | 3.00p | 3.10p | 2.84p | 3.00p | 202634 |
12/02/2020 | 3.00p | 3.10p | 2.83p | 3.00p | 307229 |
11/02/2020 | 3.00p | 3.00p | 2.90p | 3.00p | 36147 |
10/02/2020 | 3.00p | 3.10p | 2.82p | 3.00p | 270064 |
07/02/2020 | 2.75p | 3.00p | 2.64p | 3.00p | 348338 |
06/02/2020 | 2.65p | 2.93p | 2.58p | 2.75p | 195731 |
05/02/2020 | 2.60p | 2.70p | 2.60p | 2.65p | 98190 |
04/02/2020 | 2.65p | 2.65p | 2.60p | 2.60p | 3691 |
03/02/2020 | 2.70p | 2.70p | 2.61p | 2.65p | 190820 |
31/01/2020 | 2.80p | 2.80p | 2.65p | 2.70p | 94242 |
30/01/2020 | 2.70p | 2.87p | 2.61p | 2.80p | 483710 |
29/01/2020 | 2.83p | 2.90p | 2.62p | 2.70p | 442245 |
28/01/2020 | 2.88p | 2.90p | 2.75p | 2.83p | 228189 |
27/01/2020 | 3.08p | 3.14p | 2.78p | 2.88p | 741019 |
24/01/2020 | 3.08p | 3.08p | 2.94p | 3.08p | 19036 |
23/01/2020 | 3.25p | 3.25p | 3.02p | 3.08p | 338003 |
22/01/2020 | 3.25p | 3.27p | 3.13p | 3.25p | 92999 |
21/01/2020 | 3.00p | 3.25p | 2.90p | 3.25p | 614792 |
20/01/2020 | 3.05p | 3.05p | 2.90p | 3.00p | 100 |
17/01/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
16/01/2020 | 2.90p | 3.09p | 2.90p | 3.05p | 68850 |
15/01/2020 | 3.10p | 3.10p | 2.76p | 2.90p | 529178 |
14/01/2020 | 3.10p | 3.20p | 3.10p | 3.10p | 28029 |
13/01/2020 | 3.10p | 3.15p | 3.10p | 3.10p | 25000 |
10/01/2020 | 3.10p | 3.15p | 3.10p | 3.10p | 23412 |
09/01/2020 | 3.10p | 3.10p | 3.05p | 3.10p | 18304 |
08/01/2020 | 3.50p | 3.50p | 3.08p | 3.10p | 563169 |
07/01/2020 | 3.50p | 3.58p | 3.43p | 3.50p | 359440 |
06/01/2020 | 3.30p | 3.85p | 3.30p | 3.50p | 1186967 |
03/01/2020 | 3.05p | 3.30p | 3.05p | 3.25p | 72337 |
02/01/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
31/12/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
30/12/2019 | 3.00p | 3.08p | 2.81p | 3.00p | 447509 |
27/12/2019 | 3.10p | 3.10p | 2.81p | 3.00p | 278192 |
24/12/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 16000 |
23/12/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 1000 |
20/12/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
19/12/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 10000 |
18/12/2019 | 3.10p | 3.10p | 3.00p | 3.10p | 10000 |
17/12/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
16/12/2019 | 3.15p | 3.15p | 3.10p | 3.10p | 0 |
13/12/2019 | 3.10p | 3.15p | 3.10p | 3.15p | 34775 |
12/12/2019 | 3.20p | 3.20p | 3.00p | 3.00p | 106292 |
11/12/2019 | 3.25p | 3.25p | 3.08p | 3.20p | 280000 |
10/12/2019 | 3.25p | 3.30p | 3.25p | 3.30p | 75000 |
09/12/2019 | 3.25p | 3.25p | 3.05p | 3.25p | 38251 |
06/12/2019 | 3.30p | 3.30p | 3.25p | 3.25p | 0 |
05/12/2019 | 3.25p | 3.30p | 3.10p | 3.30p | 247099 |
04/12/2019 | 3.25p | 3.48p | 3.00p | 3.25p | 74059 |
03/12/2019 | 3.25p | 3.45p | 3.25p | 3.25p | 29000 |
02/12/2019 | 3.50p | 3.50p | 3.25p | 3.25p | 130278 |
29/11/2019 | 3.15p | 3.64p | 3.03p | 3.50p | 920982 |
28/11/2019 | 3.15p | 3.15p | 3.03p | 3.15p | 127958 |
27/11/2019 | 2.90p | 3.30p | 2.72p | 3.15p | 317315 |
26/11/2019 | 2.90p | 2.92p | 2.80p | 2.92p | 126067 |
25/11/2019 | 3.00p | 3.00p | 2.80p | 2.90p | 25000 |
22/11/2019 | 2.90p | 3.00p | 2.90p | 3.00p | 33200 |
21/11/2019 | 2.90p | 2.97p | 2.70p | 2.90p | 297692 |
20/11/2019 | 2.90p | 2.98p | 2.81p | 2.90p | 105518 |
19/11/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
18/11/2019 | 2.90p | 2.90p | 2.82p | 2.90p | 305140 |
15/11/2019 | 2.90p | 2.95p | 2.80p | 2.90p | 286954 |
14/11/2019 | 3.00p | 3.00p | 2.81p | 2.90p | 300690 |
13/11/2019 | 3.00p | 3.00p | 2.91p | 3.00p | 10000 |
12/11/2019 | 3.05p | 3.09p | 2.91p | 3.00p | 120424 |
11/11/2019 | 3.15p | 3.15p | 2.90p | 3.00p | 260695 |
08/11/2019 | 3.20p | 3.20p | 2.93p | 3.15p | 114159 |
07/11/2019 | 2.85p | 3.78p | 2.85p | 3.20p | 1817624 |
06/11/2019 | 3.05p | 3.14p | 2.75p | 2.85p | 320254 |
05/11/2019 | 3.00p | 3.18p | 2.93p | 3.00p | 298609 |
04/11/2019 | 3.00p | 3.00p | 2.97p | 3.00p | 250000 |
01/11/2019 | 3.05p | 3.18p | 2.95p | 3.05p | 279605 |
31/10/2019 | 2.95p | 3.19p | 2.80p | 3.00p | 642846 |
30/10/2019 | 3.15p | 3.18p | 2.82p | 2.95p | 804690 |
29/10/2019 | 3.15p | 3.25p | 3.00p | 3.15p | 536866 |
28/10/2019 | 3.10p | 3.15p | 2.90p | 3.15p | 868979 |
25/10/2019 | 3.05p | 3.19p | 2.93p | 3.10p | 172849 |
24/10/2019 | 3.30p | 3.30p | 2.88p | 3.05p | 433265 |
23/10/2019 | 3.30p | 3.30p | 3.00p | 3.30p | 137855 |
22/10/2019 | 3.35p | 3.40p | 3.23p | 3.30p | 187693 |
21/10/2019 | 3.70p | 3.77p | 3.21p | 3.30p | 733722 |
18/10/2019 | 3.60p | 3.82p | 3.40p | 3.70p | 176758 |
17/10/2019 | 3.65p | 3.65p | 3.30p | 3.48p | 570532 |
16/10/2019 | 3.85p | 3.85p | 3.34p | 3.65p | 165000 |
15/10/2019 | 3.85p | 3.85p | 3.60p | 3.80p | 303182 |
14/10/2019 | 3.80p | 3.85p | 3.60p | 3.85p | 68288 |
11/10/2019 | 3.80p | 3.88p | 3.61p | 3.80p | 94688 |
10/10/2019 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
09/10/2019 | 4.03p | 4.03p | 3.52p | 3.80p | 466137 |
08/10/2019 | 3.80p | 4.09p | 3.80p | 4.03p | 150000 |
07/10/2019 | 4.05p | 4.10p | 3.62p | 3.80p | 1792226 |
04/10/2019 | 4.03p | 4.10p | 3.88p | 4.05p | 143006 |
03/10/2019 | 4.25p | 4.25p | 3.81p | 4.03p | 118600 |
02/10/2019 | 4.40p | 4.40p | 4.01p | 4.25p | 58088 |
01/10/2019 | 4.40p | 4.50p | 4.10p | 4.40p | 288588 |
30/09/2019 | 4.25p | 4.95p | 4.24p | 4.55p | 823591 |
27/09/2019 | 4.05p | 4.39p | 3.86p | 4.25p | 586772 |
26/09/2019 | 4.50p | 4.50p | 4.01p | 4.05p | 116100 |
25/09/2019 | 4.35p | 4.60p | 4.12p | 4.50p | 169301 |
24/09/2019 | 3.95p | 4.60p | 3.86p | 4.45p | 791884 |
23/09/2019 | 4.40p | 4.40p | 3.82p | 3.95p | 598134 |
20/09/2019 | 4.35p | 4.35p | 4.13p | 4.30p | 332568 |
19/09/2019 | 4.95p | 4.95p | 4.19p | 4.35p | 686699 |
18/09/2019 | 5.45p | 5.50p | 4.56p | 4.90p | 1304820 |
17/09/2019 | 4.20p | 6.97p | 4.20p | 5.45p | 3293864 |
16/09/2019 | 4.15p | 4.20p | 4.05p | 4.20p | 12000 |
13/09/2019 | 3.75p | 4.34p | 3.75p | 4.15p | 736532 |
12/09/2019 | 3.88p | 3.90p | 3.75p | 3.75p | 158877 |
11/09/2019 | 3.85p | 3.88p | 3.71p | 3.88p | 346570 |
10/09/2019 | 4.00p | 4.09p | 3.70p | 3.85p | 461996 |
09/09/2019 | 4.25p | 4.25p | 4.00p | 4.05p | 278153 |
06/09/2019 | 4.35p | 4.38p | 4.21p | 4.25p | 114466 |
05/09/2019 | 4.75p | 4.75p | 4.30p | 4.35p | 924348 |
04/09/2019 | 4.65p | 5.08p | 4.65p | 4.75p | 600265 |
03/09/2019 | 4.72p | 4.72p | 4.70p | 4.70p | 0 |
02/09/2019 | 4.72p | 4.80p | 4.55p | 4.72p | 119249 |
30/08/2019 | 4.85p | 4.85p | 4.55p | 4.72p | 181610 |
29/08/2019 | 4.80p | 4.88p | 4.80p | 4.85p | 32337 |
28/08/2019 | 4.80p | 5.18p | 4.71p | 4.85p | 561738 |
27/08/2019 | 4.58p | 5.18p | 4.58p | 4.80p | 399781 |
23/08/2019 | 4.70p | 4.70p | 4.45p | 4.58p | 284770 |
22/08/2019 | 5.05p | 5.17p | 4.51p | 4.70p | 443611 |
21/08/2019 | 5.05p | 5.29p | 4.92p | 5.05p | 274219 |
20/08/2019 | 5.10p | 5.30p | 4.91p | 5.05p | 323767 |
19/08/2019 | 4.90p | 5.24p | 4.64p | 5.10p | 501424 |
16/08/2019 | 5.15p | 5.15p | 4.63p | 4.90p | 668795 |
15/08/2019 | 5.75p | 5.75p | 5.00p | 5.15p | 364868 |
14/08/2019 | 5.75p | 6.00p | 5.51p | 5.75p | 279735 |
13/08/2019 | 5.40p | 6.50p | 5.40p | 5.75p | 1554205 |
12/08/2019 | 5.65p | 5.89p | 5.22p | 5.35p | 895653 |
09/08/2019 | 4.70p | 6.26p | 4.40p | 5.60p | 3041986 |
08/08/2019 | 5.05p | 5.10p | 4.05p | 4.60p | 2885673 |
07/08/2019 | 6.50p | 7.70p | 5.02p | 5.05p | 4711097 |
06/08/2019 | 4.03p | 6.66p | 3.91p | 6.00p | 9539596 |
05/08/2019 | 3.00p | 4.18p | 3.00p | 4.03p | 1149951 |
02/08/2019 | 3.10p | 3.15p | 3.00p | 3.00p | 62587 |
01/08/2019 | 3.10p | 3.15p | 3.00p | 3.10p | 20915 |
31/07/2019 | 3.10p | 3.14p | 3.10p | 3.10p | 7701 |
30/07/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
29/07/2019 | 3.00p | 3.16p | 2.90p | 3.10p | 293904 |
26/07/2019 | 3.00p | 3.15p | 3.00p | 3.00p | 31093 |
*Close Price adjusted for both dividends and splits