Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2020 | 0.60p | 0.60p | 0.55p | 0.58p | 27970972 |
12/06/2020 | 0.60p | 0.61p | 0.58p | 0.60p | 34903896 |
11/06/2020 | 0.67p | 0.68p | 0.60p | 0.61p | 35981585 |
10/06/2020 | 0.68p | 0.69p | 0.66p | 0.67p | 26584724 |
09/06/2020 | 0.68p | 0.69p | 0.67p | 0.68p | 8235495 |
08/06/2020 | 0.69p | 0.70p | 0.67p | 0.68p | 15928087 |
05/06/2020 | 0.69p | 0.70p | 0.69p | 0.69p | 28513924 |
04/06/2020 | 0.70p | 0.70p | 0.68p | 0.69p | 16772179 |
03/06/2020 | 0.65p | 0.72p | 0.64p | 0.70p | 46086304 |
02/06/2020 | 0.63p | 0.65p | 0.62p | 0.65p | 33256744 |
01/06/2020 | 0.60p | 0.64p | 0.60p | 0.63p | 21217096 |
29/05/2020 | 0.58p | 0.61p | 0.57p | 0.60p | 18241541 |
28/05/2020 | 0.61p | 0.62p | 0.57p | 0.58p | 32851676 |
27/05/2020 | 0.61p | 0.62p | 0.59p | 0.61p | 13210142 |
26/05/2020 | 0.63p | 0.64p | 0.59p | 0.61p | 42723896 |
25/05/2020 | 0.61p | 0.61p | 0.59p | 0.60p | 11660247 |
22/05/2020 | 0.61p | 0.61p | 0.59p | 0.60p | 11660247 |
21/05/2020 | 0.62p | 0.62p | 0.61p | 0.61p | 11187937 |
20/05/2020 | 0.62p | 0.63p | 0.61p | 0.62p | 10063035 |
19/05/2020 | 0.62p | 0.63p | 0.61p | 0.62p | 17462109 |
18/05/2020 | 0.60p | 0.63p | 0.59p | 0.62p | 18544499 |
15/05/2020 | 0.58p | 0.61p | 0.57p | 0.60p | 11010835 |
14/05/2020 | 0.59p | 0.60p | 0.57p | 0.58p | 9063909 |
13/05/2020 | 0.61p | 0.62p | 0.58p | 0.59p | 16358994 |
12/05/2020 | 0.64p | 0.65p | 0.61p | 0.61p | 22176520 |
11/05/2020 | 0.57p | 0.65p | 0.57p | 0.64p | 56289820 |
08/05/2020 | 0.54p | 0.58p | 0.53p | 0.57p | 51748095 |
07/05/2020 | 0.54p | 0.58p | 0.53p | 0.57p | 51748095 |
06/05/2020 | 0.44p | 0.55p | 0.43p | 0.54p | 59944361 |
05/05/2020 | 0.44p | 0.45p | 0.43p | 0.44p | 18108025 |
04/05/2020 | 0.44p | 0.45p | 0.43p | 0.44p | 15888722 |
01/05/2020 | 0.43p | 0.44p | 0.42p | 0.43p | 14728118 |
30/04/2020 | 0.44p | 0.45p | 0.42p | 0.43p | 18641834 |
29/04/2020 | 0.40p | 0.45p | 0.39p | 0.44p | 30195970 |
28/04/2020 | 0.40p | 0.41p | 0.39p | 0.40p | 1669386 |
27/04/2020 | 0.42p | 0.43p | 0.38p | 0.40p | 48165864 |
24/04/2020 | 0.40p | 0.40p | 0.38p | 0.40p | 23032284 |
23/04/2020 | 0.38p | 0.41p | 0.36p | 0.40p | 28225998 |
22/04/2020 | 0.40p | 0.40p | 0.35p | 0.38p | 39991408 |
21/04/2020 | 0.44p | 0.44p | 0.39p | 0.40p | 24764654 |
20/04/2020 | 0.45p | 0.47p | 0.43p | 0.44p | 41052956 |
17/04/2020 | 0.44p | 0.47p | 0.43p | 0.46p | 29256468 |
16/04/2020 | 0.45p | 0.47p | 0.43p | 0.44p | 26684560 |
15/04/2020 | 0.45p | 0.47p | 0.43p | 0.45p | 58318380 |
14/04/2020 | 0.49p | 0.49p | 0.42p | 0.44p | 32777616 |
13/04/2020 | 0.49p | 0.50p | 0.47p | 0.49p | 49950221 |
10/04/2020 | 0.49p | 0.50p | 0.47p | 0.49p | 49950221 |
09/04/2020 | 0.49p | 0.50p | 0.47p | 0.49p | 49950220 |
08/04/2020 | 0.47p | 0.50p | 0.42p | 0.49p | 40807620 |
07/04/2020 | 0.37p | 0.49p | 0.35p | 0.47p | 83639008 |
06/04/2020 | 0.36p | 0.38p | 0.35p | 0.37p | 38373296 |
03/04/2020 | 0.35p | 0.36p | 0.34p | 0.35p | 10738934 |
02/04/2020 | 0.36p | 0.37p | 0.33p | 0.35p | 38249484 |
01/04/2020 | 0.34p | 0.35p | 0.33p | 0.34p | 7860916 |
31/03/2020 | 0.34p | 0.35p | 0.33p | 0.34p | 4937354 |
30/03/2020 | 0.36p | 0.37p | 0.33p | 0.34p | 13943676 |
27/03/2020 | 0.34p | 0.36p | 0.32p | 0.36p | 5185592 |
26/03/2020 | 0.34p | 0.35p | 0.33p | 0.33p | 14058680 |
25/03/2020 | 0.30p | 0.35p | 0.30p | 0.34p | 58200632 |
24/03/2020 | 0.27p | 0.31p | 0.26p | 0.30p | 22706328 |
23/03/2020 | 0.26p | 0.27p | 0.23p | 0.27p | 37450692 |
20/03/2020 | 0.23p | 0.29p | 0.23p | 0.27p | 37474288 |
19/03/2020 | 0.25p | 0.30p | 0.22p | 0.24p | 72735216 |
18/03/2020 | 0.27p | 0.27p | 0.24p | 0.25p | 44325416 |
17/03/2020 | 0.31p | 0.31p | 0.25p | 0.28p | 52005856 |
16/03/2020 | 0.34p | 0.34p | 0.28p | 0.31p | 28000612 |
13/03/2020 | 0.35p | 0.38p | 0.33p | 0.34p | 53372228 |
12/03/2020 | 0.42p | 0.42p | 0.31p | 0.34p | 73871272 |
11/03/2020 | 0.43p | 0.44p | 0.41p | 0.42p | 11801072 |
10/03/2020 | 0.41p | 0.45p | 0.41p | 0.43p | 25507844 |
09/03/2020 | 0.44p | 0.45p | 0.39p | 0.41p | 81937568 |
06/03/2020 | 0.57p | 0.57p | 0.51p | 0.52p | 50179592 |
05/03/2020 | 0.59p | 0.59p | 0.56p | 0.57p | 4392642 |
04/03/2020 | 0.59p | 0.60p | 0.58p | 0.59p | 11568058 |
03/03/2020 | 0.55p | 0.62p | 0.54p | 0.58p | 121601560 |
02/03/2020 | 0.57p | 0.58p | 0.53p | 0.55p | 30307480 |
28/02/2020 | 0.61p | 0.61p | 0.55p | 0.57p | 97122552 |
27/02/2020 | 0.61p | 0.62p | 0.60p | 0.61p | 19250544 |
26/02/2020 | 0.63p | 0.63p | 0.58p | 0.61p | 56378708 |
25/02/2020 | 0.62p | 0.63p | 0.61p | 0.62p | 4978678 |
24/02/2020 | 0.64p | 0.64p | 0.60p | 0.62p | 25499100 |
21/02/2020 | 0.64p | 0.65p | 0.63p | 0.64p | 4209164 |
20/02/2020 | 0.66p | 0.66p | 0.63p | 0.64p | 25962352 |
19/02/2020 | 0.66p | 0.67p | 0.65p | 0.66p | 13286325 |
18/02/2020 | 0.65p | 0.66p | 0.64p | 0.66p | 28167410 |
17/02/2020 | 0.66p | 0.66p | 0.64p | 0.65p | 11930478 |
14/02/2020 | 0.66p | 0.66p | 0.65p | 0.66p | 4552700 |
13/02/2020 | 0.66p | 0.66p | 0.65p | 0.66p | 13472087 |
12/02/2020 | 0.67p | 0.67p | 0.64p | 0.66p | 34465708 |
11/02/2020 | 0.67p | 0.68p | 0.66p | 0.67p | 32284270 |
10/02/2020 | 0.70p | 0.70p | 0.66p | 0.67p | 38776256 |
07/02/2020 | 0.73p | 0.73p | 0.69p | 0.70p | 16210433 |
06/02/2020 | 0.73p | 0.74p | 0.71p | 0.73p | 19673894 |
05/02/2020 | 0.72p | 0.74p | 0.71p | 0.73p | 20421090 |
04/02/2020 | 0.72p | 0.72p | 0.71p | 0.72p | 15077912 |
03/02/2020 | 0.73p | 0.75p | 0.71p | 0.72p | 13430708 |
31/01/2020 | 0.69p | 0.74p | 0.69p | 0.72p | 621529920 |
30/01/2020 | 0.71p | 0.71p | 0.68p | 0.69p | 19867934 |
29/01/2020 | 0.72p | 0.72p | 0.70p | 0.71p | 21155250 |
28/01/2020 | 0.73p | 0.73p | 0.70p | 0.72p | 16669345 |
27/01/2020 | 0.74p | 0.74p | 0.72p | 0.73p | 15016247 |
24/01/2020 | 0.74p | 0.74p | 0.74p | 0.74p | 17438716 |
23/01/2020 | 0.74p | 0.74p | 0.73p | 0.74p | 14287552 |
22/01/2020 | 0.74p | 0.74p | 0.74p | 0.74p | 13850270 |
21/01/2020 | 0.74p | 0.74p | 0.74p | 0.74p | 7255780 |
20/01/2020 | 0.74p | 0.74p | 0.73p | 0.74p | 7770756 |
17/01/2020 | 0.74p | 0.74p | 0.73p | 0.74p | 69725776 |
16/01/2020 | 0.74p | 0.75p | 0.73p | 0.74p | 29605752 |
15/01/2020 | 0.76p | 0.76p | 0.74p | 0.75p | 11277174 |
14/01/2020 | 0.76p | 0.76p | 0.75p | 0.76p | 11022468 |
13/01/2020 | 0.76p | 0.76p | 0.75p | 0.76p | 8559950 |
10/01/2020 | 0.76p | 0.77p | 0.75p | 0.76p | 4491411 |
09/01/2020 | 0.79p | 0.79p | 0.75p | 0.76p | 10307937 |
08/01/2020 | 0.74p | 0.80p | 0.74p | 0.79p | 21284768 |
07/01/2020 | 0.74p | 0.75p | 0.74p | 0.74p | 7474659 |
06/01/2020 | 0.75p | 0.77p | 0.73p | 0.74p | 7596859 |
03/01/2020 | 0.75p | 0.77p | 0.74p | 0.75p | 6209801 |
02/01/2020 | 0.75p | 0.77p | 0.74p | 0.75p | 5219051 |
01/01/2020 | 0.74p | 0.77p | 0.73p | 0.75p | 2253490 |
31/12/2019 | 0.74p | 0.77p | 0.73p | 0.75p | 2253490 |
30/12/2019 | 0.73p | 0.75p | 0.73p | 0.74p | 9986074 |
27/12/2019 | 0.73p | 0.74p | 0.72p | 0.73p | 7071595 |
26/12/2019 | 0.73p | 0.73p | 0.72p | 0.73p | 4112137 |
25/12/2019 | 0.73p | 0.73p | 0.72p | 0.73p | 4112137 |
24/12/2019 | 0.73p | 0.73p | 0.72p | 0.73p | 4112137 |
23/12/2019 | 0.74p | 0.75p | 0.72p | 0.73p | 3857919 |
20/12/2019 | 0.74p | 0.74p | 0.73p | 0.74p | 1489228 |
19/12/2019 | 0.74p | 0.74p | 0.72p | 0.74p | 5490606 |
18/12/2019 | 0.72p | 0.75p | 0.72p | 0.74p | 15208001 |
17/12/2019 | 0.77p | 0.77p | 0.74p | 0.77p | 4775565 |
16/12/2019 | 0.77p | 0.79p | 0.74p | 0.77p | 17480074 |
13/12/2019 | 0.73p | 0.77p | 0.72p | 0.77p | 29993288 |
12/12/2019 | 0.74p | 0.74p | 0.72p | 0.73p | 19950852 |
11/12/2019 | 0.75p | 0.75p | 0.73p | 0.74p | 18893254 |
10/12/2019 | 0.77p | 0.78p | 0.74p | 0.75p | 15409393 |
09/12/2019 | 0.76p | 0.77p | 0.75p | 0.75p | 45256744 |
06/12/2019 | 0.74p | 0.77p | 0.74p | 0.76p | 37994316 |
05/12/2019 | 0.74p | 0.75p | 0.73p | 0.74p | 6978027 |
04/12/2019 | 0.74p | 0.75p | 0.72p | 0.74p | 32879648 |
03/12/2019 | 0.79p | 0.79p | 0.72p | 0.73p | 114351472 |
02/12/2019 | 0.83p | 0.83p | 0.78p | 0.79p | 30306178 |
29/11/2019 | 0.83p | 0.84p | 0.82p | 0.83p | 9120533 |
28/11/2019 | 0.84p | 0.85p | 0.82p | 0.83p | 26379284 |
27/11/2019 | 0.81p | 0.85p | 0.80p | 0.84p | 28825254 |
26/11/2019 | 0.81p | 0.81p | 0.80p | 0.81p | 22910884 |
25/11/2019 | 0.86p | 0.86p | 0.78p | 0.81p | 66311252 |
22/11/2019 | 0.86p | 0.87p | 0.85p | 0.86p | 40589876 |
21/11/2019 | 0.89p | 0.89p | 0.85p | 0.86p | 18708260 |
20/11/2019 | 0.89p | 0.90p | 0.87p | 0.88p | 26698652 |
19/11/2019 | 0.89p | 0.90p | 0.89p | 0.89p | 30462770 |
18/11/2019 | 0.89p | 0.90p | 0.89p | 0.89p | 30473100 |
15/11/2019 | 0.90p | 0.90p | 0.89p | 0.89p | 5036591 |
14/11/2019 | 0.88p | 0.91p | 0.85p | 0.90p | 18739040 |
13/11/2019 | 0.91p | 0.92p | 0.88p | 0.88p | 55461960 |
12/11/2019 | 0.94p | 0.95p | 0.90p | 0.91p | 46458756 |
11/11/2019 | 1.00p | 1.04p | 0.91p | 0.94p | 115296080 |
08/11/2019 | 0.93p | 0.95p | 0.90p | 0.93p | 36141064 |
07/11/2019 | 0.95p | 0.98p | 0.93p | 0.93p | 37831992 |
06/11/2019 | 0.95p | 1.09p | 0.93p | 0.95p | 102478856 |
05/11/2019 | 0.93p | 0.95p | 0.91p | 0.93p | 37401732 |
04/11/2019 | 0.93p | 0.97p | 0.90p | 0.93p | 48137724 |
01/11/2019 | 0.90p | 0.93p | 0.89p | 0.93p | 8138724 |
31/10/2019 | 0.88p | 0.92p | 0.87p | 0.90p | 15031227 |
30/10/2019 | 0.88p | 0.89p | 0.87p | 0.88p | 32333036 |
29/10/2019 | 0.90p | 0.91p | 0.86p | 0.88p | 40536128 |
28/10/2019 | 0.93p | 0.95p | 0.87p | 0.90p | 35981240 |
25/10/2019 | 0.90p | 0.93p | 0.89p | 0.93p | 21298600 |
24/10/2019 | 0.88p | 0.92p | 0.87p | 0.90p | 43902024 |
23/10/2019 | 0.93p | 0.93p | 0.87p | 0.88p | 29382760 |
22/10/2019 | 0.93p | 0.93p | 0.90p | 0.93p | 8806292 |
21/10/2019 | 0.93p | 0.93p | 0.90p | 0.93p | 11615605 |
18/10/2019 | 0.93p | 0.95p | 0.90p | 0.93p | 11434388 |
17/10/2019 | 0.93p | 0.93p | 0.90p | 0.93p | 11232287 |
16/10/2019 | 0.93p | 0.93p | 0.90p | 0.93p | 15179883 |
15/10/2019 | 0.93p | 0.93p | 0.91p | 0.93p | 11003902 |
14/10/2019 | 0.93p | 0.94p | 0.91p | 0.93p | 21016528 |
11/10/2019 | 0.93p | 0.94p | 0.90p | 0.93p | 22539162 |
10/10/2019 | 0.93p | 0.95p | 0.90p | 0.93p | 53308316 |
09/10/2019 | 0.93p | 0.97p | 0.91p | 0.93p | 157670720 |
08/10/2019 | 1.03p | 1.05p | 1.00p | 1.03p | 17065640 |
07/10/2019 | 1.03p | 1.10p | 1.01p | 1.03p | 26943846 |
04/10/2019 | 1.10p | 1.13p | 0.87p | 1.03p | 71322344 |
03/10/2019 | 1.00p | 1.17p | 0.98p | 1.10p | 31961880 |
02/10/2019 | 1.08p | 1.08p | 0.97p | 1.00p | 21231264 |
01/10/2019 | 1.08p | 1.10p | 1.05p | 1.08p | 12836756 |
30/09/2019 | 1.20p | 1.22p | 1.00p | 1.08p | 47664152 |
27/09/2019 | 1.20p | 1.24p | 1.15p | 1.20p | 8861975 |
26/09/2019 | 1.15p | 1.25p | 1.14p | 1.20p | 13195594 |
25/09/2019 | 1.15p | 1.18p | 1.13p | 1.15p | 10951331 |
24/09/2019 | 1.18p | 1.20p | 1.12p | 1.15p | 20802056 |
23/09/2019 | 1.20p | 1.24p | 1.13p | 1.18p | 24930120 |
20/09/2019 | 1.23p | 1.25p | 1.20p | 1.20p | 6502316 |
19/09/2019 | 1.23p | 1.24p | 1.22p | 1.23p | 3615250 |
18/09/2019 | 1.23p | 1.24p | 1.21p | 1.23p | 7435528 |
17/09/2019 | 1.25p | 1.25p | 1.22p | 1.23p | 13367928 |
16/09/2019 | 1.25p | 1.29p | 1.23p | 1.24p | 10993985 |
13/09/2019 | 1.30p | 1.30p | 1.23p | 1.25p | 8855179 |
12/09/2019 | 1.25p | 1.30p | 1.24p | 1.30p | 9045522 |
11/09/2019 | 1.25p | 1.28p | 1.24p | 1.25p | 5283374 |
10/09/2019 | 1.25p | 1.33p | 1.24p | 1.25p | 16186145 |
*Close Price adjusted for both dividends and splits