Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/04/2020 | 0.90p | 0.93p | 0.87p | 0.90p | 1573494 |
29/04/2020 | 0.85p | 0.90p | 0.80p | 0.90p | 8609683 |
28/04/2020 | 0.88p | 0.93p | 0.82p | 0.85p | 16314136 |
27/04/2020 | 0.83p | 0.88p | 0.82p | 0.88p | 6861425 |
24/04/2020 | 0.90p | 0.90p | 0.77p | 0.83p | 7110504 |
23/04/2020 | 0.88p | 1.00p | 0.87p | 0.90p | 15356265 |
22/04/2020 | 0.73p | 0.94p | 0.71p | 0.88p | 13401605 |
21/04/2020 | 0.78p | 0.78p | 0.71p | 0.73p | 2052045 |
20/04/2020 | 0.75p | 0.81p | 0.70p | 0.78p | 10000182 |
17/04/2020 | 0.55p | 0.77p | 0.53p | 0.73p | 17207366 |
16/04/2020 | 0.58p | 0.58p | 0.51p | 0.53p | 6711172 |
15/04/2020 | 0.58p | 0.58p | 0.55p | 0.58p | 4677008 |
09/04/2020 | 0.60p | 0.67p | 0.58p | 0.65p | 7482657 |
08/04/2020 | 0.78p | 0.78p | 0.58p | 0.58p | 18523988 |
07/04/2020 | 0.78p | 0.87p | 0.67p | 0.78p | 28307116 |
06/04/2020 | 0.53p | 0.84p | 0.53p | 0.78p | 41271164 |
03/04/2020 | 0.45p | 0.57p | 0.41p | 0.53p | 37391572 |
02/04/2020 | 0.55p | 0.58p | 0.45p | 0.48p | 31800082 |
01/04/2020 | 0.38p | 0.75p | 0.38p | 0.53p | 107966480 |
31/03/2020 | 0.38p | 0.39p | 0.38p | 0.38p | 251025 |
30/03/2020 | 0.43p | 0.43p | 0.38p | 0.38p | 367619 |
27/03/2020 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
26/03/2020 | 0.43p | 0.43p | 0.43p | 0.43p | 350835 |
25/03/2020 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
24/03/2020 | 0.40p | 0.43p | 0.40p | 0.43p | 1500000 |
23/03/2020 | 0.40p | 0.40p | 0.35p | 0.40p | 20000 |
20/03/2020 | 0.43p | 0.43p | 0.35p | 0.40p | 842000 |
19/03/2020 | 0.45p | 0.45p | 0.40p | 0.43p | 714311 |
18/03/2020 | 0.48p | 0.48p | 0.43p | 0.48p | 501110 |
17/03/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 1171717 |
16/03/2020 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
13/03/2020 | 0.48p | 0.53p | 0.45p | 0.48p | 4469530 |
12/03/2020 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
11/03/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 161400 |
10/03/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 268673 |
09/03/2020 | 0.45p | 0.49p | 0.45p | 0.48p | 1161340 |
06/03/2020 | 0.58p | 0.58p | 0.51p | 0.53p | 623636 |
05/03/2020 | 0.58p | 0.58p | 0.57p | 0.58p | 191236 |
04/03/2020 | 0.58p | 0.58p | 0.55p | 0.58p | 2104265 |
03/03/2020 | 0.63p | 0.63p | 0.57p | 0.58p | 2407330 |
02/03/2020 | 0.63p | 0.64p | 0.63p | 0.63p | 335000 |
28/02/2020 | 0.75p | 0.75p | 0.57p | 0.63p | 13332589 |
27/02/2020 | 0.78p | 0.78p | 0.75p | 0.78p | 777748 |
26/02/2020 | 0.80p | 0.80p | 0.75p | 0.78p | 846213 |
25/02/2020 | 0.80p | 0.80p | 0.76p | 0.80p | 44128 |
24/02/2020 | 0.80p | 0.82p | 0.76p | 0.80p | 7144990 |
21/02/2020 | 0.73p | 0.80p | 0.73p | 0.80p | 3346657 |
20/02/2020 | 0.80p | 0.80p | 0.70p | 0.73p | 1798174 |
19/02/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 910832 |
18/02/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 1050000 |
17/02/2020 | 0.83p | 0.83p | 0.77p | 0.83p | 722852 |
14/02/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 350000 |
13/02/2020 | 0.83p | 0.84p | 0.81p | 0.83p | 328673 |
12/02/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
11/02/2020 | 0.85p | 0.86p | 0.81p | 0.83p | 348370 |
10/02/2020 | 0.88p | 0.88p | 0.85p | 0.88p | 168954 |
07/02/2020 | 0.88p | 0.88p | 0.85p | 0.88p | 10000 |
06/02/2020 | 0.88p | 0.88p | 0.85p | 0.88p | 612861 |
05/02/2020 | 0.88p | 0.88p | 0.85p | 0.88p | 304541 |
04/02/2020 | 0.88p | 0.88p | 0.85p | 0.88p | 23700 |
03/02/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
31/01/2020 | 0.88p | 0.88p | 0.85p | 0.88p | 119958 |
30/01/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 19582 |
29/01/2020 | 0.88p | 0.88p | 0.86p | 0.88p | 309728 |
28/01/2020 | 0.93p | 0.93p | 0.86p | 0.88p | 233187 |
27/01/2020 | 0.93p | 0.93p | 0.90p | 0.93p | 299913 |
24/01/2020 | 0.95p | 0.95p | 0.90p | 0.93p | 825428 |
23/01/2020 | 0.95p | 0.95p | 0.91p | 0.95p | 50798 |
22/01/2020 | 0.93p | 0.96p | 0.91p | 0.95p | 2724544 |
21/01/2020 | 0.93p | 0.94p | 0.90p | 0.93p | 273064 |
20/01/2020 | 0.98p | 1.04p | 0.87p | 0.93p | 3100424 |
17/01/2020 | 0.95p | 1.00p | 0.91p | 0.98p | 3019973 |
16/01/2020 | 0.83p | 0.90p | 0.83p | 0.88p | 1609938 |
15/01/2020 | 0.78p | 0.84p | 0.75p | 0.83p | 1686348 |
14/01/2020 | 0.83p | 0.83p | 0.75p | 0.78p | 1350934 |
13/01/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 1012000 |
10/01/2020 | 0.83p | 0.84p | 0.80p | 0.83p | 1221186 |
09/01/2020 | 0.83p | 0.85p | 0.80p | 0.83p | 969286 |
08/01/2020 | 0.85p | 0.86p | 0.80p | 0.83p | 714274 |
07/01/2020 | 0.85p | 0.87p | 0.82p | 0.85p | 276465 |
06/01/2020 | 0.85p | 0.90p | 0.80p | 0.85p | 2201307 |
03/01/2020 | 1.13p | 1.15p | 0.82p | 0.85p | 7938550 |
02/01/2020 | 1.18p | 1.18p | 1.05p | 1.13p | 2656993 |
31/12/2019 | 1.05p | 1.20p | 1.05p | 1.18p | 3085604 |
30/12/2019 | 1.05p | 1.06p | 1.00p | 1.05p | 793212 |
27/12/2019 | 1.05p | 1.05p | 1.00p | 1.05p | 450000 |
24/12/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
23/12/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 100000 |
20/12/2019 | 1.05p | 1.06p | 1.00p | 1.05p | 338331 |
19/12/2019 | 1.08p | 1.08p | 1.00p | 1.05p | 1090974 |
18/12/2019 | 1.10p | 1.10p | 1.05p | 1.08p | 1192519 |
17/12/2019 | 1.10p | 1.10p | 1.05p | 1.10p | 36127 |
16/12/2019 | 1.10p | 1.10p | 1.05p | 1.10p | 209998 |
13/12/2019 | 1.10p | 1.14p | 1.10p | 1.10p | 28546 |
12/12/2019 | 1.08p | 1.15p | 1.06p | 1.10p | 122654 |
11/12/2019 | 1.13p | 1.13p | 1.01p | 1.03p | 1420527 |
10/12/2019 | 1.13p | 1.13p | 1.10p | 1.13p | 50000 |
09/12/2019 | 1.18p | 1.18p | 1.10p | 1.13p | 630795 |
06/12/2019 | 1.18p | 1.18p | 1.15p | 1.18p | 898994 |
05/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 24576 |
04/12/2019 | 1.18p | 1.18p | 1.15p | 1.18p | 2669 |
03/12/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
02/12/2019 | 1.18p | 1.18p | 1.15p | 1.18p | 149966 |
29/11/2019 | 1.18p | 1.18p | 1.15p | 1.18p | 15546 |
28/11/2019 | 1.18p | 1.18p | 1.15p | 1.18p | 250771 |
27/11/2019 | 1.18p | 1.18p | 1.15p | 1.18p | 1047546 |
26/11/2019 | 1.18p | 1.18p | 1.15p | 1.18p | 508271 |
25/11/2019 | 1.20p | 1.20p | 1.15p | 1.18p | 775866 |
22/11/2019 | 1.13p | 1.20p | 1.13p | 1.20p | 175368 |
21/11/2019 | 1.23p | 1.23p | 1.13p | 1.13p | 568169 |
20/11/2019 | 1.23p | 1.23p | 1.21p | 1.23p | 53000 |
19/11/2019 | 1.25p | 1.25p | 1.21p | 1.23p | 250000 |
18/11/2019 | 1.28p | 1.28p | 1.24p | 1.25p | 440850 |
15/11/2019 | 1.28p | 1.29p | 1.25p | 1.28p | 29615 |
14/11/2019 | 1.28p | 1.28p | 1.25p | 1.28p | 485016 |
13/11/2019 | 1.28p | 1.29p | 1.25p | 1.28p | 329564 |
12/11/2019 | 1.28p | 1.28p | 1.25p | 1.28p | 618968 |
11/11/2019 | 1.28p | 1.30p | 1.27p | 1.28p | 53827 |
08/11/2019 | 1.30p | 1.30p | 1.25p | 1.28p | 705324 |
07/11/2019 | 1.30p | 1.31p | 1.26p | 1.30p | 236621 |
06/11/2019 | 1.33p | 1.33p | 1.26p | 1.30p | 195710 |
05/11/2019 | 1.33p | 1.33p | 1.30p | 1.33p | 190686 |
04/11/2019 | 1.33p | 1.33p | 1.30p | 1.33p | 522708 |
01/11/2019 | 1.33p | 1.33p | 1.30p | 1.33p | 1278095 |
31/10/2019 | 1.33p | 1.33p | 1.30p | 1.33p | 711798 |
30/10/2019 | 1.33p | 1.34p | 1.30p | 1.33p | 1273814 |
29/10/2019 | 1.40p | 1.40p | 1.31p | 1.33p | 598799 |
28/10/2019 | 1.43p | 1.44p | 1.40p | 1.40p | 729826 |
25/10/2019 | 1.43p | 1.45p | 1.40p | 1.43p | 582420 |
24/10/2019 | 1.38p | 1.49p | 1.35p | 1.43p | 2722903 |
23/10/2019 | 1.45p | 1.45p | 1.35p | 1.38p | 454535 |
22/10/2019 | 1.45p | 1.45p | 1.45p | 1.45p | 2500000 |
21/10/2019 | 1.45p | 1.45p | 1.40p | 1.45p | 405000 |
18/10/2019 | 1.45p | 1.46p | 1.40p | 1.45p | 621943 |
17/10/2019 | 1.48p | 1.48p | 1.45p | 1.45p | 473642 |
16/10/2019 | 1.48p | 1.48p | 1.45p | 1.48p | 187837 |
15/10/2019 | 1.48p | 1.48p | 1.45p | 1.48p | 351923 |
14/10/2019 | 1.50p | 1.50p | 1.45p | 1.48p | 1068246 |
11/10/2019 | 1.48p | 1.49p | 1.45p | 1.48p | 248131 |
10/10/2019 | 1.48p | 1.48p | 1.45p | 1.48p | 88609 |
09/10/2019 | 1.48p | 1.49p | 1.46p | 1.48p | 481677 |
08/10/2019 | 1.45p | 1.49p | 1.45p | 1.48p | 826933 |
07/10/2019 | 1.45p | 1.47p | 1.42p | 1.45p | 219000 |
04/10/2019 | 1.48p | 1.48p | 1.41p | 1.45p | 803147 |
03/10/2019 | 1.48p | 1.48p | 1.45p | 1.48p | 579714 |
02/10/2019 | 1.43p | 1.49p | 1.36p | 1.48p | 3940749 |
01/10/2019 | 1.43p | 1.44p | 1.40p | 1.43p | 3112188 |
30/09/2019 | 1.43p | 1.45p | 1.41p | 1.43p | 3373040 |
27/09/2019 | 1.73p | 1.79p | 1.41p | 1.43p | 11635671 |
26/09/2019 | 1.73p | 1.79p | 1.66p | 1.73p | 10409653 |
25/09/2019 | 1.63p | 1.74p | 1.56p | 1.73p | 7591670 |
24/09/2019 | 1.83p | 1.83p | 1.61p | 1.63p | 5981575 |
23/09/2019 | 1.80p | 1.92p | 1.70p | 1.83p | 8019111 |
20/09/2019 | 1.73p | 1.87p | 1.60p | 1.80p | 10887268 |
19/09/2019 | 1.58p | 1.79p | 1.49p | 1.73p | 4082630 |
18/09/2019 | 1.38p | 1.69p | 1.36p | 1.58p | 9255081 |
17/09/2019 | 1.45p | 1.45p | 1.36p | 1.38p | 402000 |
16/09/2019 | 1.43p | 1.45p | 1.36p | 1.45p | 847020 |
13/09/2019 | 1.45p | 1.47p | 1.36p | 1.43p | 893780 |
12/09/2019 | 1.43p | 1.45p | 1.43p | 1.45p | 83424 |
11/09/2019 | 1.45p | 1.45p | 1.36p | 1.43p | 317161 |
10/09/2019 | 1.43p | 1.48p | 1.36p | 1.45p | 1125869 |
09/09/2019 | 1.45p | 1.45p | 1.31p | 1.43p | 1118738 |
06/09/2019 | 1.55p | 1.55p | 1.40p | 1.45p | 3981661 |
05/09/2019 | 1.55p | 1.55p | 1.50p | 1.55p | 682399 |
04/09/2019 | 1.55p | 1.64p | 1.51p | 1.55p | 3514245 |
03/09/2019 | 1.75p | 1.82p | 1.46p | 1.55p | 14885223 |
02/09/2019 | 1.38p | 1.85p | 1.36p | 1.75p | 11218670 |
30/08/2019 | 1.30p | 1.40p | 1.30p | 1.38p | 1729752 |
29/08/2019 | 1.38p | 1.38p | 1.26p | 1.30p | 2886022 |
28/08/2019 | 1.40p | 1.40p | 1.35p | 1.38p | 1274516 |
27/08/2019 | 1.40p | 1.40p | 1.36p | 1.40p | 699246 |
23/08/2019 | 1.40p | 1.40p | 1.35p | 1.40p | 703190 |
22/08/2019 | 1.45p | 1.45p | 1.35p | 1.40p | 577038 |
21/08/2019 | 1.48p | 1.59p | 1.40p | 1.45p | 1589594 |
20/08/2019 | 1.28p | 1.49p | 1.25p | 1.48p | 4125452 |
19/08/2019 | 1.28p | 1.29p | 1.25p | 1.28p | 474319 |
16/08/2019 | 1.25p | 1.28p | 1.25p | 1.28p | 255267 |
15/08/2019 | 1.33p | 1.33p | 1.25p | 1.25p | 1127883 |
14/08/2019 | 1.33p | 1.33p | 1.25p | 1.33p | 142333 |
13/08/2019 | 1.38p | 1.38p | 1.20p | 1.33p | 5626000 |
12/08/2019 | 1.38p | 1.40p | 1.36p | 1.38p | 174860 |
09/08/2019 | 1.45p | 1.45p | 1.36p | 1.38p | 2123999 |
08/08/2019 | 1.50p | 1.50p | 1.41p | 1.45p | 1283491 |
07/08/2019 | 1.55p | 1.55p | 1.50p | 1.50p | 167713 |
06/08/2019 | 1.53p | 1.55p | 1.47p | 1.55p | 2283275 |
05/08/2019 | 1.63p | 1.70p | 1.46p | 1.53p | 3641882 |
02/08/2019 | 1.65p | 1.67p | 1.55p | 1.63p | 732071 |
01/08/2019 | 1.63p | 1.68p | 1.57p | 1.63p | 457576 |
31/07/2019 | 1.55p | 1.63p | 1.53p | 1.63p | 2146506 |
30/07/2019 | 1.38p | 1.54p | 1.38p | 1.50p | 2108818 |
29/07/2019 | 1.38p | 1.40p | 1.35p | 1.38p | 93297 |
26/07/2019 | 1.48p | 1.48p | 1.37p | 1.38p | 2775934 |
25/07/2019 | 1.48p | 1.48p | 1.42p | 1.48p | 1129741 |
24/07/2019 | 1.48p | 1.59p | 1.46p | 1.48p | 4424208 |
23/07/2019 | 1.83p | 1.83p | 1.45p | 1.45p | 5185004 |
22/07/2019 | 1.95p | 1.95p | 1.83p | 1.83p | 870047 |
19/07/2019 | 1.95p | 1.95p | 1.90p | 1.95p | 349241 |
18/07/2019 | 1.95p | 1.95p | 1.90p | 1.95p | 1209575 |
17/07/2019 | 1.95p | 1.96p | 1.83p | 1.95p | 2284423 |
*Close Price adjusted for both dividends and splits