Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 7.28p | 7.75p | 7.28p | 7.28p | 5000 |
10/06/2020 | 6.85p | 7.46p | 6.80p | 7.28p | 174216 |
09/06/2020 | 6.75p | 7.00p | 6.75p | 6.85p | 210649 |
08/06/2020 | 6.75p | 6.98p | 6.52p | 6.75p | 19306 |
05/06/2020 | 6.75p | 6.90p | 6.75p | 6.75p | 7898 |
04/06/2020 | 6.75p | 7.00p | 6.75p | 6.75p | 31538 |
03/06/2020 | 6.75p | 6.90p | 6.75p | 6.75p | 3493 |
02/06/2020 | 7.13p | 7.13p | 6.50p | 6.75p | 666595 |
29/05/2020 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
28/05/2020 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
27/05/2020 | 7.20p | 7.20p | 7.20p | 7.20p | 100000 |
26/05/2020 | 7.20p | 7.35p | 7.20p | 7.20p | 14612 |
25/05/2020 | 6.88p | 7.48p | 6.88p | 7.20p | 137277 |
22/05/2020 | 6.88p | 7.48p | 6.88p | 7.20p | 137277 |
21/05/2020 | 6.75p | 6.88p | 6.75p | 6.88p | 0 |
20/05/2020 | 6.75p | 6.95p | 6.75p | 6.75p | 7199 |
19/05/2020 | 6.63p | 6.88p | 6.63p | 6.75p | 57957 |
18/05/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
15/05/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
14/05/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
13/05/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
12/05/2020 | 6.38p | 6.38p | 6.00p | 6.38p | 1000 |
11/05/2020 | 6.38p | 6.66p | 6.38p | 6.38p | 2000 |
08/05/2020 | 6.75p | 6.95p | 6.38p | 6.38p | 662038 |
07/05/2020 | 6.75p | 6.95p | 6.38p | 6.38p | 662038 |
06/05/2020 | 6.13p | 7.00p | 6.13p | 6.75p | 591617 |
05/05/2020 | 5.75p | 6.00p | 5.75p | 6.00p | 1525000 |
04/05/2020 | 5.75p | 5.90p | 5.75p | 5.75p | 425317 |
01/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 30000 |
30/04/2020 | 5.75p | 5.88p | 5.75p | 5.75p | 112070 |
29/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 27030 |
28/04/2020 | 5.88p | 5.88p | 5.69p | 5.75p | 10000 |
27/04/2020 | 5.88p | 5.88p | 5.56p | 5.88p | 50000 |
24/04/2020 | 5.88p | 5.88p | 5.59p | 5.88p | 38524 |
23/04/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
22/04/2020 | 5.88p | 6.20p | 5.88p | 5.88p | 1050 |
21/04/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
20/04/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
17/04/2020 | 6.00p | 6.13p | 5.88p | 5.88p | 220000 |
16/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
15/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
14/04/2020 | 5.75p | 6.00p | 5.64p | 6.00p | 181983 |
13/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 60000 |
10/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 60000 |
09/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 60000 |
08/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
07/04/2020 | 5.75p | 5.77p | 5.50p | 5.75p | 118297 |
06/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
03/04/2020 | 5.75p | 5.84p | 5.50p | 5.75p | 61589 |
02/04/2020 | 5.55p | 5.84p | 5.55p | 5.75p | 12000 |
01/04/2020 | 5.08p | 5.55p | 5.08p | 5.55p | 179761 |
31/03/2020 | 4.50p | 5.27p | 4.50p | 5.08p | 621913 |
30/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
27/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
26/03/2020 | 4.75p | 4.88p | 4.22p | 4.50p | 108107 |
25/03/2020 | 4.75p | 4.90p | 4.75p | 4.75p | 60000 |
24/03/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
23/03/2020 | 4.50p | 5.00p | 4.15p | 4.75p | 177326 |
20/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
19/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
18/03/2020 | 4.50p | 4.78p | 4.15p | 4.50p | 37573 |
17/03/2020 | 4.35p | 4.50p | 4.25p | 4.50p | 0 |
16/03/2020 | 5.50p | 5.50p | 3.88p | 4.25p | 300635 |
13/03/2020 | 5.50p | 5.90p | 5.50p | 5.50p | 33797 |
12/03/2020 | 5.50p | 5.50p | 5.20p | 5.50p | 20000 |
11/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
10/03/2020 | 5.35p | 5.50p | 5.35p | 5.50p | 0 |
09/03/2020 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
06/03/2020 | 5.50p | 5.60p | 5.00p | 5.35p | 153753 |
05/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
04/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
03/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
02/03/2020 | 5.50p | 5.70p | 5.02p | 5.50p | 59983 |
28/02/2020 | 5.50p | 5.97p | 5.50p | 5.50p | 309 |
27/02/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
26/02/2020 | 6.00p | 6.00p | 5.50p | 5.50p | 571 |
25/02/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 77051 |
24/02/2020 | 6.00p | 6.14p | 5.50p | 6.00p | 44286 |
21/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
20/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
19/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
18/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
17/02/2020 | 6.00p | 6.25p | 5.60p | 6.00p | 26191 |
14/02/2020 | 6.00p | 6.00p | 5.60p | 5.75p | 103333 |
13/02/2020 | 5.75p | 6.18p | 5.60p | 6.00p | 130340 |
12/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
11/02/2020 | 6.00p | 6.00p | 5.50p | 5.75p | 9989 |
10/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 30799 |
07/02/2020 | 5.75p | 6.00p | 5.50p | 6.00p | 101289 |
06/02/2020 | 5.63p | 5.75p | 5.63p | 5.75p | 100000 |
05/02/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
04/02/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
03/02/2020 | 5.50p | 5.63p | 5.27p | 5.63p | 100000 |
31/01/2020 | 5.75p | 5.94p | 5.50p | 5.75p | 168425 |
30/01/2020 | 5.50p | 5.85p | 5.50p | 5.75p | 7000 |
29/01/2020 | 5.50p | 5.70p | 5.50p | 5.50p | 57762 |
28/01/2020 | 5.50p | 5.70p | 5.32p | 5.50p | 100000 |
27/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
24/01/2020 | 5.50p | 5.70p | 5.30p | 5.50p | 90000 |
23/01/2020 | 5.50p | 6.00p | 5.50p | 5.50p | 1637111 |
22/01/2020 | 5.50p | 5.50p | 5.27p | 5.50p | 46474 |
21/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
20/01/2020 | 5.50p | 5.50p | 5.32p | 5.50p | 75000 |
17/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
16/01/2020 | 5.50p | 5.50p | 5.32p | 5.50p | 1155 |
15/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
14/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
13/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
10/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
09/01/2020 | 5.50p | 5.90p | 5.50p | 5.50p | 601 |
08/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
07/01/2020 | 5.05p | 5.90p | 5.05p | 5.50p | 300000 |
06/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
03/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
02/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
01/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
31/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
30/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
27/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
26/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
25/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
24/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
23/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
20/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
19/12/2019 | 5.05p | 5.50p | 5.05p | 5.05p | 50000 |
18/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
17/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
16/12/2019 | 5.05p | 5.05p | 5.00p | 5.05p | 19866 |
13/12/2019 | 5.05p | 5.08p | 5.05p | 5.05p | 200000 |
12/12/2019 | 5.05p | 5.15p | 5.05p | 5.05p | 0 |
11/12/2019 | 5.05p | 5.15p | 5.05p | 5.15p | 10134 |
10/12/2019 | 5.30p | 5.30p | 5.05p | 5.05p | 30000 |
09/12/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
06/12/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
05/12/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
04/12/2019 | 5.30p | 5.30p | 5.15p | 5.30p | 268 |
03/12/2019 | 5.30p | 5.30p | 4.80p | 5.30p | 219316 |
02/12/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
29/11/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
28/11/2019 | 5.30p | 5.30p | 5.15p | 5.30p | 10000 |
27/11/2019 | 5.30p | 5.30p | 5.15p | 5.30p | 219 |
26/11/2019 | 5.45p | 5.50p | 5.30p | 5.30p | 0 |
25/11/2019 | 4.70p | 5.50p | 4.70p | 5.50p | 249000 |
22/11/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
21/11/2019 | 4.10p | 4.87p | 4.10p | 4.70p | 184328 |
20/11/2019 | 4.80p | 4.80p | 3.13p | 4.10p | 503707 |
19/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
18/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
15/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
14/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
13/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
12/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
11/11/2019 | 4.80p | 4.80p | 4.30p | 4.80p | 2201 |
08/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
07/11/2019 | 4.80p | 4.80p | 4.50p | 4.80p | 80000 |
06/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
05/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
04/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
01/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
31/10/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
30/10/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
29/10/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
28/10/2019 | 4.80p | 4.80p | 4.30p | 4.80p | 10198 |
25/10/2019 | 4.80p | 4.80p | 4.40p | 4.80p | 6141 |
24/10/2019 | 4.90p | 4.90p | 4.80p | 4.80p | 0 |
23/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
22/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
21/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
18/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
17/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
16/10/2019 | 4.80p | 4.90p | 4.80p | 4.90p | 0 |
15/10/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
14/10/2019 | 4.85p | 4.85p | 4.40p | 4.85p | 1000 |
11/10/2019 | 4.70p | 4.85p | 4.40p | 4.85p | 31000 |
10/10/2019 | 5.00p | 5.00p | 4.44p | 4.70p | 250000 |
09/10/2019 | 5.00p | 5.00p | 4.50p | 5.00p | 21000 |
08/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
07/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
04/10/2019 | 5.00p | 5.00p | 4.60p | 5.00p | 43996 |
03/10/2019 | 5.00p | 5.06p | 5.00p | 5.00p | 19681 |
02/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
01/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
30/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
27/09/2019 | 5.00p | 5.00p | 4.76p | 5.00p | 10000 |
26/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
25/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
24/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
23/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
20/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
19/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 250000 |
18/09/2019 | 5.00p | 5.00p | 4.75p | 5.00p | 4667 |
17/09/2019 | 5.05p | 5.05p | 5.00p | 5.00p | 250000 |
16/09/2019 | 5.05p | 5.19p | 5.05p | 5.05p | 142893 |
13/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
12/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
11/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
10/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
09/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
06/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 2000 |
05/09/2019 | 5.05p | 5.19p | 5.05p | 5.05p | 28775 |
*Close Price adjusted for both dividends and splits