Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 0.90p | 1.00p | 0.86p | 0.88p | 2867278 |
08/06/2020 | 1.05p | 1.05p | 0.92p | 0.95p | 1670825 |
05/06/2020 | 0.95p | 1.05p | 0.90p | 0.98p | 3318616 |
04/06/2020 | 0.95p | 1.08p | 0.95p | 1.00p | 4185367 |
03/06/2020 | 1.00p | 1.05p | 0.90p | 1.03p | 7193069 |
02/06/2020 | 0.90p | 1.00p | 0.85p | 0.88p | 5294470 |
29/05/2020 | 0.85p | 0.90p | 0.80p | 0.85p | 3537665 |
28/05/2020 | 0.90p | 0.93p | 0.80p | 0.83p | 7309434 |
27/05/2020 | 0.85p | 0.90p | 0.82p | 0.86p | 6753854 |
26/05/2020 | 0.83p | 0.83p | 0.75p | 0.80p | 795737 |
22/05/2020 | 0.83p | 0.83p | 0.75p | 0.75p | 2589612 |
21/05/2020 | 0.83p | 0.89p | 0.77p | 0.77p | 11821557 |
20/05/2020 | 0.76p | 0.88p | 0.75p | 0.80p | 5993303 |
19/05/2020 | 0.75p | 0.79p | 0.71p | 0.77p | 4257458 |
18/05/2020 | 0.65p | 0.75p | 0.62p | 0.73p | 8850873 |
15/05/2020 | 0.55p | 0.62p | 0.60p | 0.60p | 1324212 |
14/05/2020 | 0.55p | 0.58p | 0.55p | 0.58p | 313196 |
13/05/2020 | 0.57p | 0.60p | 0.55p | 0.58p | 4365706 |
12/05/2020 | 0.65p | 0.64p | 0.61p | 0.61p | 649249 |
11/05/2020 | 0.65p | 0.69p | 0.58p | 0.60p | 1910538 |
07/05/2020 | 0.55p | 0.63p | 0.58p | 0.61p | 459293 |
06/05/2020 | 0.55p | 0.62p | 0.60p | 0.60p | 394757 |
05/05/2020 | 0.55p | 0.60p | 0.55p | 0.60p | 2904912 |
04/05/2020 | 0.55p | 0.58p | 0.55p | 0.58p | 1000000 |
01/05/2020 | 0.57p | 0.57p | 0.56p | 0.57p | 2406221 |
30/04/2020 | 0.59p | 0.65p | 0.58p | 0.60p | 788573 |
29/04/2020 | 0.59p | 0.65p | 0.56p | 0.60p | 1584299 |
28/04/2020 | 0.60p | 0.64p | 0.57p | 0.60p | 1227312 |
27/04/2020 | 0.55p | 0.61p | 0.57p | 0.61p | 637428 |
24/04/2020 | 0.55p | 0.61p | 0.57p | 0.61p | 1315212 |
23/04/2020 | 0.55p | 0.63p | 0.55p | 0.63p | 5870839 |
22/04/2020 | 0.42p | 0.55p | 0.46p | 0.50p | 1279849 |
21/04/2020 | 0.42p | 0.50p | 0.45p | 0.46p | 805859 |
20/04/2020 | 0.42p | 0.50p | 0.41p | 0.45p | 691048 |
17/04/2020 | 0.42p | 0.45p | 0.41p | 0.45p | 1232938 |
16/04/2020 | 0.42p | 0.45p | 0.41p | 0.45p | 559952 |
15/04/2020 | 0.42p | 0.48p | 0.41p | 0.45p | 59809 |
14/04/2020 | 0.42p | 0.47p | 0.41p | 0.45p | 728960 |
09/04/2020 | 0.42p | 0.45p | 0.41p | 0.45p | 448363 |
08/04/2020 | 0.42p | 0.45p | 0.41p | 0.45p | 1346530 |
07/04/2020 | 0.42p | 0.44p | 0.41p | 0.43p | 1881973 |
06/04/2020 | 0.42p | 0.45p | 0.41p | 0.45p | 289547 |
03/04/2020 | 0.42p | 0.45p | 0.41p | 0.45p | 394300 |
02/04/2020 | 0.42p | 0.45p | 0.41p | 0.45p | 313556 |
01/04/2020 | 0.42p | 0.45p | 0.41p | 0.45p | 291665 |
31/03/2020 | 0.42p | 0.49p | 0.42p | 0.45p | 2020408 |
30/03/2020 | 0.42p | 0.45p | 0.41p | 0.45p | 38682 |
27/03/2020 | 0.42p | 0.48p | 0.41p | 0.45p | 578965 |
26/03/2020 | 0.42p | 0.48p | 0.41p | 0.45p | 540929 |
25/03/2020 | 0.42p | 0.45p | 0.42p | 0.45p | 2502725 |
24/03/2020 | 0.41p | 0.49p | 0.41p | 0.45p | 265496 |
23/03/2020 | 0.41p | 0.45p | 0.37p | 0.45p | 2685287 |
20/03/2020 | 0.41p | 0.49p | 0.46p | 0.46p | 382342 |
19/03/2020 | 0.41p | 0.45p | 0.41p | 0.45p | 252087 |
18/03/2020 | 0.41p | 0.45p | 0.39p | 0.45p | 2138784 |
17/03/2020 | 0.41p | 0.46p | 0.46p | 0.46p | 0 |
16/03/2020 | 0.41p | 0.46p | 0.41p | 0.46p | 1437514 |
13/03/2020 | 0.55p | 0.54p | 0.46p | 0.53p | 721278 |
12/03/2020 | 0.55p | 0.54p | 0.46p | 0.50p | 827978 |
11/03/2020 | 0.55p | 0.55p | 0.46p | 0.52p | 8334933 |
10/03/2020 | 0.50p | 0.54p | 0.50p | 0.50p | 35194 |
09/03/2020 | 0.50p | 0.53p | 0.50p | 0.51p | 1556086 |
06/03/2020 | 0.60p | 0.61p | 0.53p | 0.58p | 6062531 |
05/03/2020 | 0.55p | 0.60p | 0.55p | 0.58p | 2225021 |
04/03/2020 | 0.50p | 0.60p | 0.56p | 0.58p | 4284513 |
03/03/2020 | 0.50p | 0.55p | 0.51p | 0.55p | 1032290 |
02/03/2020 | 0.50p | 0.53p | 0.53p | 0.53p | 1033122 |
28/02/2020 | 0.50p | 0.53p | 0.46p | 0.50p | 613867 |
27/02/2020 | 0.50p | 0.53p | 0.47p | 0.48p | 4455230 |
26/02/2020 | 0.50p | 0.53p | 0.47p | 0.50p | 7869936 |
25/02/2020 | 0.54p | 0.55p | 0.50p | 0.53p | 1104660 |
24/02/2020 | 0.54p | 0.57p | 0.51p | 0.55p | 1245356 |
21/02/2020 | 0.54p | 0.55p | 0.51p | 0.55p | 84607 |
20/02/2020 | 0.54p | 0.55p | 0.55p | 0.55p | 0 |
19/02/2020 | 0.54p | 0.57p | 0.51p | 0.55p | 205866 |
18/02/2020 | 0.54p | 0.56p | 0.51p | 0.55p | 1015000 |
17/02/2020 | 0.54p | 0.55p | 0.51p | 0.55p | 13710 |
14/02/2020 | 0.54p | 0.59p | 0.52p | 0.53p | 5518249 |
13/02/2020 | 0.55p | 0.59p | 0.53p | 0.56p | 2750039 |
12/02/2020 | 0.60p | 0.63p | 0.57p | 0.60p | 818376 |
11/02/2020 | 0.60p | 0.63p | 0.60p | 0.60p | 5593763 |
10/02/2020 | 0.65p | 0.68p | 0.63p | 0.65p | 17667 |
07/02/2020 | 0.65p | 0.69p | 0.63p | 0.65p | 219435 |
06/02/2020 | 0.65p | 0.65p | 0.62p | 0.65p | 1645420 |
05/02/2020 | 0.65p | 0.65p | 0.62p | 0.63p | 166539 |
04/02/2020 | 0.65p | 0.71p | 0.62p | 0.63p | 1494929 |
03/02/2020 | 0.70p | 0.70p | 0.66p | 0.70p | 292731 |
31/01/2020 | 0.70p | 0.71p | 0.64p | 0.70p | 2116499 |
30/01/2020 | 0.70p | 0.70p | 0.60p | 0.66p | 5200909 |
29/01/2020 | 0.75p | 0.70p | 0.67p | 0.70p | 783727 |
28/01/2020 | 0.75p | 0.71p | 0.68p | 0.70p | 991145 |
27/01/2020 | 0.75p | 0.71p | 0.67p | 0.70p | 905542 |
24/01/2020 | 0.75p | 0.72p | 0.65p | 0.70p | 4714861 |
23/01/2020 | 0.75p | 0.75p | 0.65p | 0.70p | 3445124 |
22/01/2020 | 0.75p | 0.74p | 0.66p | 0.70p | 1258932 |
21/01/2020 | 0.75p | 0.75p | 0.70p | 0.73p | 3842510 |
20/01/2020 | 0.70p | 0.73p | 0.70p | 0.72p | 1276121 |
17/01/2020 | 0.70p | 0.73p | 0.65p | 0.68p | 1134737 |
16/01/2020 | 0.70p | 0.71p | 0.63p | 0.68p | 1164945 |
15/01/2020 | 0.70p | 0.71p | 0.62p | 0.68p | 817208 |
14/01/2020 | 0.70p | 0.71p | 0.62p | 0.68p | 1549878 |
13/01/2020 | 0.70p | 0.72p | 0.66p | 0.70p | 469002 |
10/01/2020 | 0.70p | 0.73p | 0.66p | 0.70p | 913044 |
09/01/2020 | 0.70p | 0.74p | 0.67p | 0.68p | 912801 |
08/01/2020 | 0.70p | 0.73p | 0.66p | 0.68p | 666359 |
07/01/2020 | 0.70p | 0.73p | 0.68p | 0.68p | 34083 |
06/01/2020 | 0.70p | 0.75p | 0.66p | 0.70p | 2869390 |
03/01/2020 | 0.65p | 0.67p | 0.61p | 0.66p | 2844875 |
02/01/2020 | 0.65p | 0.68p | 0.61p | 0.65p | 533020 |
31/12/2019 | 0.65p | 0.67p | 0.62p | 0.66p | 1142709 |
30/12/2019 | 0.65p | 0.72p | 0.67p | 0.68p | 379284 |
27/12/2019 | 0.65p | 0.72p | 0.66p | 0.70p | 1546707 |
24/12/2019 | 0.65p | 0.72p | 0.54p | 0.70p | 6661235 |
23/12/2019 | 0.55p | 0.64p | 0.52p | 0.59p | 2304689 |
20/12/2019 | 0.55p | 0.59p | 0.51p | 0.57p | 4726806 |
19/12/2019 | 0.55p | 0.60p | 0.50p | 0.53p | 7658571 |
18/12/2019 | 0.70p | 0.74p | 0.59p | 0.60p | 13832570 |
17/12/2019 | 0.65p | 0.78p | 0.62p | 0.74p | 19543190 |
16/12/2019 | 0.55p | 0.64p | 0.52p | 0.60p | 10141303 |
13/12/2019 | 0.50p | 0.55p | 0.49p | 0.50p | 6664902 |
12/12/2019 | 0.45p | 0.50p | 0.45p | 0.45p | 12280 |
11/12/2019 | 0.45p | 0.50p | 0.45p | 0.45p | 1163295 |
10/12/2019 | 0.45p | 0.45p | 0.45p | 0.45p | 516163 |
09/12/2019 | 0.45p | 0.49p | 0.45p | 0.45p | 1339757 |
06/12/2019 | 0.45p | 0.45p | 0.45p | 0.45p | 29073 |
05/12/2019 | 0.45p | 0.45p | 0.45p | 0.45p | 1061499 |
04/12/2019 | 0.45p | 0.49p | 0.45p | 0.45p | 949402 |
03/12/2019 | 0.45p | 0.48p | 0.41p | 0.45p | 3996546 |
02/12/2019 | 0.40p | 0.44p | 0.42p | 0.43p | 1063081 |
29/11/2019 | 0.40p | 0.43p | 0.42p | 0.43p | 33613 |
28/11/2019 | 0.40p | 0.43p | 0.42p | 0.43p | 1396030 |
27/11/2019 | 0.40p | 0.44p | 0.43p | 0.43p | 1134122 |
26/11/2019 | 0.40p | 0.43p | 0.40p | 0.43p | 381348 |
25/11/2019 | 0.44p | 0.43p | 0.43p | 0.43p | 0 |
22/11/2019 | 0.44p | 0.44p | 0.42p | 0.43p | 1068909 |
21/11/2019 | 0.44p | 0.45p | 0.41p | 0.43p | 511471 |
20/11/2019 | 0.44p | 0.44p | 0.41p | 0.43p | 304189 |
19/11/2019 | 0.44p | 0.43p | 0.43p | 0.43p | 0 |
18/11/2019 | 0.44p | 0.44p | 0.41p | 0.43p | 871029 |
15/11/2019 | 0.44p | 0.44p | 0.40p | 0.40p | 679149 |
14/11/2019 | 0.44p | 0.40p | 0.40p | 0.40p | 1605948 |
13/11/2019 | 0.44p | 0.44p | 0.40p | 0.40p | 967625 |
12/11/2019 | 0.44p | 0.44p | 0.40p | 0.40p | 1840735 |
11/11/2019 | 0.40p | 0.44p | 0.40p | 0.40p | 964350 |
08/11/2019 | 0.39p | 0.44p | 0.39p | 0.40p | 473080 |
07/11/2019 | 0.39p | 0.39p | 0.39p | 0.39p | 1010123 |
06/11/2019 | 0.39p | 0.40p | 0.39p | 0.40p | 643121 |
05/11/2019 | 0.40p | 0.43p | 0.40p | 0.40p | 750000 |
04/11/2019 | 0.43p | 0.43p | 0.40p | 0.40p | 569767 |
01/11/2019 | 0.40p | 0.40p | 0.39p | 0.40p | 453856 |
31/10/2019 | 0.40p | 0.43p | 0.40p | 0.43p | 3773445 |
30/10/2019 | 0.40p | 0.43p | 0.40p | 0.43p | 100 |
29/10/2019 | 0.45p | 0.45p | 0.40p | 0.43p | 770167 |
28/10/2019 | 0.40p | 0.43p | 0.40p | 0.43p | 1500000 |
25/10/2019 | 0.40p | 0.44p | 0.40p | 0.43p | 4519274 |
24/10/2019 | 0.40p | 0.42p | 0.40p | 0.42p | 1019750 |
23/10/2019 | 0.42p | 0.44p | 0.42p | 0.43p | 2599510 |
22/10/2019 | 0.40p | 0.45p | 0.40p | 0.43p | 2785325 |
21/10/2019 | 0.43p | 0.43p | 0.39p | 0.42p | 2289732 |
18/10/2019 | 0.40p | 0.43p | 0.37p | 0.39p | 9574301 |
17/10/2019 | 0.38p | 0.38p | 0.33p | 0.38p | 3349536 |
16/10/2019 | 0.38p | 0.38p | 0.35p | 0.35p | 1237318 |
15/10/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 5495333 |
14/10/2019 | 0.31p | 0.32p | 0.31p | 0.32p | 427142 |
11/10/2019 | 0.30p | 0.33p | 0.28p | 0.33p | 3596962 |
10/10/2019 | 0.28p | 0.30p | 0.30p | 0.30p | 0 |
09/10/2019 | 0.28p | 0.30p | 0.28p | 0.30p | 26193 |
08/10/2019 | 0.28p | 0.31p | 0.28p | 0.30p | 1699288 |
07/10/2019 | 0.28p | 0.31p | 0.28p | 0.30p | 168618 |
04/10/2019 | 0.28p | 0.30p | 0.30p | 0.30p | 0 |
03/10/2019 | 0.28p | 0.30p | 0.28p | 0.30p | 457297 |
02/10/2019 | 0.28p | 0.31p | 0.28p | 0.30p | 798339 |
01/10/2019 | 0.28p | 0.30p | 0.28p | 0.30p | 116480 |
30/09/2019 | 0.28p | 0.30p | 0.28p | 0.30p | 47821 |
27/09/2019 | 0.28p | 0.30p | 0.28p | 0.30p | 120140 |
26/09/2019 | 0.30p | 0.30p | 0.30p | 0.30p | 13000 |
25/09/2019 | 0.28p | 0.31p | 0.28p | 0.30p | 675245 |
24/09/2019 | 0.28p | 0.31p | 0.28p | 0.30p | 191452 |
23/09/2019 | 0.28p | 0.30p | 0.28p | 0.30p | 15000 |
20/09/2019 | 0.35p | 0.35p | 0.28p | 0.30p | 1152000 |
19/09/2019 | 0.28p | 0.30p | 0.28p | 0.30p | 273427 |
18/09/2019 | 0.28p | 0.32p | 0.28p | 0.30p | 299619 |
17/09/2019 | 0.28p | 0.30p | 0.28p | 0.30p | 335049 |
16/09/2019 | 0.35p | 0.39p | 0.28p | 0.30p | 11831243 |
13/09/2019 | 0.35p | 0.35p | 0.33p | 0.33p | 473311 |
12/09/2019 | 0.33p | 0.33p | 0.31p | 0.33p | 1057935 |
11/09/2019 | 0.28p | 0.30p | 0.28p | 0.30p | 20000 |
10/09/2019 | 0.30p | 0.30p | 0.30p | 0.30p | 362500 |
09/09/2019 | 0.29p | 0.30p | 0.30p | 0.30p | 0 |
06/09/2019 | 0.29p | 0.33p | 0.29p | 0.30p | 952262 |
05/09/2019 | 0.32p | 0.33p | 0.30p | 0.30p | 1645365 |
04/09/2019 | 0.29p | 0.32p | 0.29p | 0.30p | 2868148 |
03/09/2019 | 0.32p | 0.32p | 0.30p | 0.30p | 131666 |
02/09/2019 | 0.33p | 0.33p | 0.30p | 0.30p | 121762 |
30/08/2019 | 0.35p | 0.35p | 0.29p | 0.30p | 775998 |
29/08/2019 | 0.29p | 0.30p | 0.29p | 0.30p | 27401 |
28/08/2019 | 0.25p | 0.33p | 0.25p | 0.30p | 940467 |
27/08/2019 | 0.29p | 0.33p | 0.29p | 0.30p | 105119 |
23/08/2019 | 0.29p | 0.30p | 0.29p | 0.30p | 26000 |
22/08/2019 | 0.31p | 0.31p | 0.30p | 0.30p | 152688 |
*Close Price adjusted for both dividends and splits