Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/05/2020 | 3.80p | 3.92p | 3.65p | 3.75p | 1327225 |
27/05/2020 | 3.80p | 4.18p | 3.55p | 3.70p | 9682319 |
26/05/2020 | 4.70p | 4.77p | 4.35p | 4.45p | 896459 |
22/05/2020 | 4.75p | 4.90p | 4.60p | 4.70p | 378247 |
21/05/2020 | 4.90p | 5.00p | 4.72p | 4.75p | 841233 |
20/05/2020 | 5.05p | 5.44p | 4.81p | 5.10p | 1630851 |
19/05/2020 | 5.50p | 5.69p | 4.91p | 5.05p | 1333093 |
18/05/2020 | 4.50p | 5.84p | 4.50p | 5.50p | 5925488 |
15/05/2020 | 3.85p | 5.00p | 3.82p | 4.50p | 2338292 |
14/05/2020 | 4.10p | 4.19p | 3.72p | 3.85p | 1504183 |
13/05/2020 | 4.25p | 4.30p | 4.03p | 4.10p | 925758 |
12/05/2020 | 4.45p | 4.45p | 4.10p | 4.25p | 872203 |
11/05/2020 | 4.90p | 4.98p | 4.40p | 4.60p | 1753087 |
07/05/2020 | 4.85p | 4.98p | 4.35p | 4.90p | 1940507 |
06/05/2020 | 5.20p | 5.22p | 4.62p | 4.85p | 1992054 |
05/05/2020 | 5.65p | 5.76p | 5.09p | 5.20p | 2100720 |
01/05/2020 | 5.05p | 5.05p | 4.28p | 4.55p | 3207355 |
30/04/2020 | 5.50p | 6.00p | 4.22p | 4.90p | 12417240 |
29/04/2020 | 7.05p | 10.84p | 5.02p | 5.10p | 42314744 |
28/04/2020 | 2.45p | 7.00p | 2.31p | 6.10p | 19810288 |
27/04/2020 | 2.50p | 2.58p | 2.40p | 2.45p | 307469 |
24/04/2020 | 2.60p | 2.60p | 2.40p | 2.50p | 145447 |
23/04/2020 | 2.70p | 2.74p | 2.52p | 2.60p | 407550 |
22/04/2020 | 2.85p | 2.85p | 2.60p | 2.70p | 336193 |
21/04/2020 | 3.00p | 3.03p | 2.73p | 2.85p | 722162 |
20/04/2020 | 3.05p | 3.20p | 2.90p | 3.00p | 1065107 |
17/04/2020 | 3.25p | 3.39p | 2.82p | 3.05p | 1358824 |
16/04/2020 | 2.65p | 4.00p | 2.51p | 3.20p | 6045991 |
15/04/2020 | 2.05p | 3.80p | 2.00p | 3.15p | 9477148 |
14/04/2020 | 2.15p | 2.30p | 1.92p | 2.05p | 471209 |
09/04/2020 | 1.65p | 2.70p | 1.60p | 2.15p | 3075570 |
08/04/2020 | 1.65p | 1.77p | 1.62p | 1.65p | 72436 |
07/04/2020 | 1.70p | 1.81p | 1.51p | 1.75p | 773573 |
06/04/2020 | 1.70p | 1.78p | 1.48p | 1.70p | 618852 |
03/04/2020 | 1.70p | 1.70p | 1.52p | 1.65p | 689900 |
02/04/2020 | 1.70p | 1.80p | 1.60p | 1.70p | 411739 |
01/04/2020 | 1.55p | 1.77p | 1.50p | 1.70p | 985213 |
31/03/2020 | 1.35p | 1.60p | 1.33p | 1.55p | 1217684 |
30/03/2020 | 1.60p | 1.60p | 1.33p | 1.35p | 1121317 |
27/03/2020 | 1.70p | 1.74p | 1.45p | 1.60p | 420240 |
26/03/2020 | 1.63p | 1.80p | 1.50p | 1.70p | 1225958 |
25/03/2020 | 1.40p | 1.70p | 1.35p | 1.63p | 1375459 |
24/03/2020 | 1.50p | 1.60p | 1.30p | 1.40p | 1462109 |
23/03/2020 | 1.65p | 1.66p | 1.40p | 1.50p | 318601 |
20/03/2020 | 1.60p | 1.70p | 1.50p | 1.55p | 119709 |
19/03/2020 | 1.60p | 1.60p | 1.40p | 1.60p | 597686 |
18/03/2020 | 1.80p | 1.88p | 1.50p | 1.60p | 126317 |
17/03/2020 | 2.15p | 2.15p | 1.63p | 1.80p | 632504 |
16/03/2020 | 2.15p | 2.15p | 1.65p | 2.15p | 107838 |
13/03/2020 | 2.10p | 2.15p | 2.00p | 2.15p | 414214 |
12/03/2020 | 2.25p | 2.25p | 2.00p | 2.10p | 138476 |
11/03/2020 | 2.35p | 2.35p | 2.20p | 2.25p | 156932 |
10/03/2020 | 2.15p | 2.43p | 2.15p | 2.35p | 373135 |
09/03/2020 | 2.15p | 2.27p | 2.00p | 2.15p | 89889 |
06/03/2020 | 2.25p | 2.30p | 2.07p | 2.15p | 182201 |
05/03/2020 | 2.40p | 2.42p | 2.30p | 2.40p | 197299 |
04/03/2020 | 2.40p | 2.40p | 2.36p | 2.40p | 21019 |
03/03/2020 | 2.25p | 2.44p | 2.22p | 2.40p | 533362 |
02/03/2020 | 2.20p | 2.20p | 2.10p | 2.20p | 33287 |
28/02/2020 | 2.30p | 2.36p | 2.20p | 2.20p | 394230 |
27/02/2020 | 2.40p | 2.47p | 2.30p | 2.35p | 172704 |
26/02/2020 | 2.40p | 2.47p | 2.40p | 2.40p | 325439 |
25/02/2020 | 2.40p | 2.40p | 2.30p | 2.40p | 153338 |
24/02/2020 | 2.50p | 2.50p | 2.30p | 2.40p | 388130 |
21/02/2020 | 2.50p | 2.50p | 2.40p | 2.50p | 272091 |
20/02/2020 | 2.50p | 2.54p | 2.40p | 2.50p | 86667 |
19/02/2020 | 2.65p | 2.65p | 2.41p | 2.50p | 642071 |
18/02/2020 | 2.65p | 2.75p | 2.56p | 2.65p | 214900 |
17/02/2020 | 2.60p | 2.76p | 2.45p | 2.65p | 533121 |
14/02/2020 | 2.50p | 2.69p | 2.43p | 2.60p | 375697 |
13/02/2020 | 2.50p | 2.58p | 2.40p | 2.50p | 544186 |
12/02/2020 | 2.50p | 2.59p | 2.41p | 2.50p | 137239 |
11/02/2020 | 2.45p | 2.57p | 2.43p | 2.50p | 307807 |
10/02/2020 | 2.50p | 2.57p | 2.40p | 2.45p | 377530 |
07/02/2020 | 2.50p | 2.59p | 2.45p | 2.50p | 166796 |
06/02/2020 | 2.55p | 2.58p | 2.42p | 2.50p | 423406 |
05/02/2020 | 2.55p | 2.60p | 2.51p | 2.55p | 49672 |
04/02/2020 | 2.55p | 2.60p | 2.54p | 2.55p | 405845 |
03/02/2020 | 2.70p | 2.70p | 2.50p | 2.55p | 500108 |
31/01/2020 | 2.80p | 2.80p | 2.62p | 2.70p | 137605 |
30/01/2020 | 2.80p | 2.85p | 2.73p | 2.80p | 419356 |
29/01/2020 | 2.75p | 2.80p | 2.75p | 2.80p | 209411 |
28/01/2020 | 2.85p | 2.85p | 2.73p | 2.75p | 276625 |
27/01/2020 | 2.85p | 2.93p | 2.73p | 2.85p | 1088732 |
24/01/2020 | 2.95p | 3.04p | 2.70p | 2.90p | 950417 |
23/01/2020 | 2.90p | 3.00p | 2.84p | 2.95p | 650782 |
22/01/2020 | 2.95p | 2.96p | 2.84p | 2.90p | 364032 |
21/01/2020 | 2.85p | 3.13p | 2.84p | 2.95p | 1048610 |
20/01/2020 | 2.85p | 2.95p | 2.73p | 2.85p | 102916 |
17/01/2020 | 2.90p | 3.00p | 2.80p | 2.85p | 68463 |
16/01/2020 | 3.00p | 3.00p | 2.80p | 2.90p | 237427 |
15/01/2020 | 3.00p | 3.00p | 2.71p | 3.00p | 241590 |
14/01/2020 | 2.80p | 3.00p | 2.80p | 3.00p | 194241 |
13/01/2020 | 3.00p | 3.10p | 2.73p | 2.80p | 206073 |
10/01/2020 | 3.10p | 3.10p | 3.00p | 3.00p | 79566 |
09/01/2020 | 3.05p | 3.10p | 2.90p | 3.10p | 127530 |
08/01/2020 | 3.10p | 3.10p | 3.00p | 3.05p | 252580 |
07/01/2020 | 3.10p | 3.10p | 3.00p | 3.10p | 154152 |
06/01/2020 | 3.30p | 3.34p | 3.00p | 3.10p | 344296 |
03/01/2020 | 3.40p | 3.45p | 3.11p | 3.30p | 307174 |
02/01/2020 | 3.45p | 3.56p | 3.30p | 3.40p | 578616 |
31/12/2019 | 3.50p | 3.54p | 3.34p | 3.45p | 168567 |
30/12/2019 | 3.20p | 3.60p | 3.20p | 3.50p | 1457514 |
27/12/2019 | 3.35p | 3.40p | 3.07p | 3.20p | 419536 |
24/12/2019 | 2.85p | 3.50p | 2.85p | 3.35p | 1898854 |
23/12/2019 | 2.70p | 3.10p | 2.60p | 2.85p | 2495326 |
20/12/2019 | 2.55p | 3.20p | 2.50p | 2.70p | 2649876 |
19/12/2019 | 2.55p | 2.55p | 2.45p | 2.55p | 20878 |
18/12/2019 | 2.55p | 2.55p | 2.43p | 2.55p | 73579 |
17/12/2019 | 2.55p | 2.63p | 2.42p | 2.55p | 359802 |
16/12/2019 | 2.55p | 2.64p | 2.43p | 2.55p | 144958 |
13/12/2019 | 2.55p | 2.62p | 2.42p | 2.55p | 89485 |
12/12/2019 | 2.55p | 2.65p | 2.42p | 2.55p | 462357 |
11/12/2019 | 2.55p | 2.65p | 2.42p | 2.55p | 70621 |
10/12/2019 | 2.55p | 2.55p | 2.42p | 2.55p | 49752 |
09/12/2019 | 2.80p | 2.80p | 2.42p | 2.55p | 548795 |
06/12/2019 | 2.80p | 2.80p | 2.64p | 2.80p | 111214 |
05/12/2019 | 2.80p | 2.80p | 2.64p | 2.80p | 39714 |
04/12/2019 | 2.80p | 2.80p | 2.64p | 2.80p | 91878 |
03/12/2019 | 2.80p | 2.80p | 2.64p | 2.80p | 66311 |
02/12/2019 | 2.80p | 2.80p | 2.78p | 2.80p | 35528 |
29/11/2019 | 2.70p | 2.82p | 2.61p | 2.80p | 296457 |
28/11/2019 | 2.85p | 2.85p | 2.60p | 2.70p | 454584 |
27/11/2019 | 2.55p | 2.87p | 2.52p | 2.80p | 1049513 |
26/11/2019 | 2.50p | 2.62p | 2.40p | 2.55p | 502396 |
25/11/2019 | 2.60p | 2.60p | 2.22p | 2.50p | 136065 |
22/11/2019 | 2.50p | 2.68p | 2.50p | 2.60p | 316328 |
21/11/2019 | 2.60p | 2.60p | 2.50p | 2.50p | 112054 |
20/11/2019 | 2.55p | 2.68p | 2.52p | 2.60p | 84017 |
19/11/2019 | 2.75p | 2.80p | 2.52p | 2.55p | 460753 |
18/11/2019 | 2.65p | 2.68p | 2.50p | 2.55p | 360389 |
15/11/2019 | 2.75p | 2.77p | 2.52p | 2.65p | 163539 |
14/11/2019 | 2.75p | 2.82p | 2.61p | 2.75p | 309063 |
13/11/2019 | 2.75p | 2.82p | 2.62p | 2.75p | 53251 |
12/11/2019 | 2.85p | 2.85p | 2.70p | 2.75p | 20858 |
11/11/2019 | 2.85p | 3.00p | 2.79p | 2.85p | 73222 |
08/11/2019 | 2.90p | 2.95p | 2.72p | 2.85p | 803681 |
07/11/2019 | 2.90p | 2.90p | 2.80p | 2.90p | 9867 |
06/11/2019 | 2.95p | 2.95p | 2.80p | 2.90p | 67095 |
05/11/2019 | 2.85p | 3.02p | 2.81p | 2.95p | 543211 |
04/11/2019 | 2.85p | 2.85p | 2.76p | 2.85p | 72704 |
01/11/2019 | 2.95p | 3.02p | 2.76p | 2.85p | 159915 |
31/10/2019 | 2.95p | 3.02p | 2.81p | 2.95p | 25811 |
30/10/2019 | 3.10p | 3.10p | 2.91p | 2.95p | 754848 |
29/10/2019 | 3.10p | 3.12p | 2.96p | 3.10p | 174656 |
28/10/2019 | 3.00p | 3.14p | 2.83p | 3.10p | 246526 |
25/10/2019 | 2.75p | 3.22p | 2.72p | 3.00p | 1014232 |
24/10/2019 | 2.90p | 2.90p | 2.62p | 2.75p | 150469 |
23/10/2019 | 2.75p | 2.95p | 2.71p | 2.90p | 317975 |
22/10/2019 | 2.65p | 2.94p | 2.60p | 2.75p | 677985 |
21/10/2019 | 2.45p | 2.70p | 2.45p | 2.65p | 312241 |
18/10/2019 | 2.45p | 2.45p | 2.42p | 2.45p | 50 |
17/10/2019 | 2.45p | 2.60p | 2.45p | 2.45p | 19923 |
16/10/2019 | 2.60p | 2.60p | 2.36p | 2.45p | 328816 |
15/10/2019 | 2.70p | 2.70p | 2.50p | 2.60p | 122710 |
14/10/2019 | 2.75p | 2.75p | 2.60p | 2.70p | 171960 |
11/10/2019 | 2.70p | 2.70p | 2.60p | 2.70p | 1579947 |
10/10/2019 | 2.75p | 2.75p | 2.60p | 2.70p | 40700 |
09/10/2019 | 2.75p | 2.75p | 2.60p | 2.75p | 22968 |
08/10/2019 | 2.70p | 2.78p | 2.60p | 2.75p | 436512 |
07/10/2019 | 2.70p | 2.80p | 2.61p | 2.70p | 544282 |
04/10/2019 | 2.55p | 2.75p | 2.50p | 2.70p | 540243 |
03/10/2019 | 2.55p | 2.58p | 2.50p | 2.55p | 126551 |
02/10/2019 | 2.75p | 2.75p | 2.52p | 2.55p | 195095 |
01/10/2019 | 2.75p | 2.75p | 2.61p | 2.75p | 371047 |
30/09/2019 | 2.75p | 2.75p | 2.60p | 2.75p | 135673 |
27/09/2019 | 2.60p | 2.77p | 2.60p | 2.75p | 166432 |
26/09/2019 | 2.55p | 2.69p | 2.53p | 2.60p | 114056 |
25/09/2019 | 2.60p | 2.69p | 2.50p | 2.55p | 211256 |
24/09/2019 | 2.65p | 2.80p | 2.53p | 2.65p | 97185 |
23/09/2019 | 2.75p | 2.78p | 2.53p | 2.65p | 184253 |
20/09/2019 | 2.75p | 2.75p | 2.61p | 2.75p | 30000 |
19/09/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
18/09/2019 | 2.85p | 2.88p | 2.70p | 2.75p | 497751 |
17/09/2019 | 2.85p | 2.89p | 2.71p | 2.85p | 195153 |
16/09/2019 | 2.85p | 2.89p | 2.71p | 2.85p | 141380 |
13/09/2019 | 2.65p | 2.90p | 2.65p | 2.85p | 433912 |
12/09/2019 | 2.65p | 2.73p | 2.55p | 2.65p | 54353 |
11/09/2019 | 2.65p | 2.75p | 2.52p | 2.65p | 71025 |
10/09/2019 | 2.75p | 2.80p | 2.61p | 2.65p | 464612 |
09/09/2019 | 2.85p | 2.85p | 2.60p | 2.75p | 184671 |
06/09/2019 | 2.85p | 2.85p | 2.70p | 2.85p | 80229 |
05/09/2019 | 2.85p | 2.89p | 2.70p | 2.85p | 531243 |
04/09/2019 | 2.80p | 2.96p | 2.71p | 2.85p | 315225 |
03/09/2019 | 2.90p | 2.90p | 2.71p | 2.80p | 172511 |
02/09/2019 | 2.90p | 2.99p | 2.80p | 2.90p | 317228 |
30/08/2019 | 2.90p | 2.90p | 2.80p | 2.90p | 26826 |
29/08/2019 | 2.90p | 2.95p | 2.80p | 2.90p | 277296 |
28/08/2019 | 2.95p | 2.99p | 2.81p | 2.90p | 160302 |
27/08/2019 | 2.95p | 3.01p | 2.85p | 2.95p | 93981 |
23/08/2019 | 2.95p | 3.00p | 2.87p | 2.95p | 173786 |
22/08/2019 | 3.00p | 3.00p | 2.87p | 2.95p | 356611 |
21/08/2019 | 2.95p | 3.05p | 2.85p | 3.00p | 735281 |
20/08/2019 | 3.00p | 3.10p | 2.81p | 2.95p | 1533899 |
19/08/2019 | 3.00p | 3.10p | 2.90p | 3.00p | 259360 |
16/08/2019 | 3.05p | 3.09p | 2.93p | 3.00p | 95734 |
15/08/2019 | 3.00p | 3.10p | 3.00p | 3.05p | 75435 |
14/08/2019 | 3.10p | 3.13p | 2.93p | 3.00p | 421144 |
13/08/2019 | 3.15p | 3.15p | 3.03p | 3.15p | 263047 |
12/08/2019 | 3.15p | 3.27p | 3.08p | 3.15p | 61311 |
*Close Price adjusted for both dividends and splits