Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2020 | 2.90p | 3.09p | 2.80p | 2.90p | 2895084 |
04/06/2020 | 2.85p | 2.98p | 2.80p | 2.90p | 2322286 |
03/06/2020 | 2.60p | 3.00p | 2.53p | 2.75p | 1579111 |
02/06/2020 | 2.83p | 2.84p | 2.52p | 2.60p | 2328877 |
01/06/2020 | 3.00p | 3.10p | 2.75p | 2.83p | 1867968 |
29/05/2020 | 2.65p | 3.07p | 2.55p | 3.00p | 3720349 |
28/05/2020 | 2.30p | 2.70p | 2.30p | 2.60p | 2974140 |
27/05/2020 | 2.45p | 2.50p | 2.23p | 2.30p | 3478940 |
26/05/2020 | 2.25p | 2.30p | 2.10p | 2.30p | 3604859 |
25/05/2020 | 2.25p | 2.25p | 2.20p | 2.25p | 293235 |
22/05/2020 | 2.25p | 2.25p | 2.20p | 2.25p | 293235 |
21/05/2020 | 2.28p | 2.29p | 2.20p | 2.25p | 494138 |
20/05/2020 | 2.33p | 2.47p | 2.25p | 2.28p | 3370904 |
19/05/2020 | 2.15p | 2.50p | 2.15p | 2.33p | 4394459 |
18/05/2020 | 1.88p | 2.18p | 1.82p | 2.15p | 1667126 |
15/05/2020 | 1.88p | 1.92p | 1.81p | 1.88p | 356367 |
14/05/2020 | 2.05p | 2.07p | 1.77p | 1.88p | 1305120 |
13/05/2020 | 2.10p | 2.30p | 2.00p | 2.05p | 1974931 |
12/05/2020 | 1.88p | 2.19p | 1.88p | 2.10p | 1743515 |
11/05/2020 | 1.88p | 1.97p | 1.78p | 1.88p | 489873 |
08/05/2020 | 1.65p | 1.93p | 1.58p | 1.88p | 1516220 |
07/05/2020 | 1.65p | 1.93p | 1.58p | 1.88p | 1516220 |
06/05/2020 | 1.65p | 1.80p | 1.56p | 1.65p | 69812 |
05/05/2020 | 1.65p | 1.74p | 1.56p | 1.65p | 183944 |
04/05/2020 | 1.65p | 1.74p | 1.56p | 1.65p | 58516 |
01/05/2020 | 1.65p | 1.80p | 1.52p | 1.65p | 66340 |
30/04/2020 | 1.65p | 1.74p | 1.61p | 1.65p | 575576 |
29/04/2020 | 1.65p | 1.74p | 1.61p | 1.65p | 72896 |
28/04/2020 | 1.65p | 1.75p | 1.55p | 1.65p | 2131011 |
27/04/2020 | 1.65p | 1.76p | 1.62p | 1.65p | 168045 |
24/04/2020 | 1.65p | 1.80p | 1.61p | 1.65p | 345822 |
23/04/2020 | 1.65p | 1.80p | 1.61p | 1.65p | 714638 |
22/04/2020 | 1.65p | 1.75p | 1.61p | 1.65p | 363602 |
21/04/2020 | 1.60p | 1.78p | 1.55p | 1.65p | 643376 |
20/04/2020 | 1.75p | 1.80p | 1.60p | 1.65p | 1885917 |
17/04/2020 | 1.75p | 1.80p | 1.75p | 1.75p | 135416 |
16/04/2020 | 1.70p | 1.79p | 1.60p | 1.75p | 2110983 |
15/04/2020 | 1.85p | 1.90p | 1.70p | 1.75p | 1793504 |
14/04/2020 | 1.70p | 1.90p | 1.66p | 1.85p | 719534 |
13/04/2020 | 1.40p | 1.82p | 1.40p | 1.70p | 2242576 |
10/04/2020 | 1.40p | 1.82p | 1.40p | 1.70p | 2242576 |
09/04/2020 | 1.40p | 1.82p | 1.40p | 1.70p | 2242576 |
08/04/2020 | 1.40p | 1.45p | 1.31p | 1.40p | 509144 |
07/04/2020 | 1.40p | 1.79p | 1.31p | 1.40p | 3550114 |
06/04/2020 | 1.30p | 1.47p | 1.22p | 1.35p | 178773 |
03/04/2020 | 1.25p | 1.39p | 1.12p | 1.30p | 2752175 |
02/04/2020 | 1.25p | 1.39p | 1.15p | 1.25p | 1392017 |
01/04/2020 | 1.20p | 1.30p | 1.15p | 1.25p | 3618135 |
31/03/2020 | 1.20p | 1.30p | 1.16p | 1.20p | 4174032 |
30/03/2020 | 1.20p | 1.27p | 1.14p | 1.20p | 249166 |
27/03/2020 | 1.20p | 1.30p | 1.10p | 1.20p | 4281539 |
26/03/2020 | 1.13p | 1.30p | 1.13p | 1.20p | 2429303 |
25/03/2020 | 1.18p | 1.25p | 1.06p | 1.20p | 834058 |
24/03/2020 | 1.10p | 1.24p | 1.05p | 1.18p | 771279 |
23/03/2020 | 1.10p | 1.10p | 1.00p | 1.10p | 242407 |
20/03/2020 | 0.90p | 1.15p | 0.90p | 1.10p | 2359892 |
19/03/2020 | 0.90p | 1.00p | 0.83p | 0.90p | 1044290 |
18/03/2020 | 0.80p | 1.00p | 0.73p | 0.90p | 1899869 |
17/03/2020 | 1.05p | 1.05p | 0.80p | 0.85p | 3995025 |
16/03/2020 | 1.30p | 1.30p | 1.00p | 1.05p | 4965057 |
13/03/2020 | 1.35p | 1.40p | 1.20p | 1.30p | 1628168 |
12/03/2020 | 1.40p | 1.45p | 1.30p | 1.35p | 366038 |
11/03/2020 | 1.45p | 1.50p | 1.30p | 1.40p | 1759155 |
10/03/2020 | 1.25p | 1.55p | 1.23p | 1.40p | 2228463 |
09/03/2020 | 1.15p | 1.30p | 1.15p | 1.25p | 2060205 |
06/03/2020 | 1.45p | 1.45p | 1.26p | 1.33p | 2409238 |
05/03/2020 | 1.45p | 1.50p | 1.44p | 1.45p | 404057 |
04/03/2020 | 1.50p | 1.55p | 1.45p | 1.45p | 1039813 |
03/03/2020 | 1.50p | 1.52p | 1.42p | 1.50p | 4678903 |
02/03/2020 | 1.60p | 1.70p | 1.40p | 1.50p | 1363250 |
28/02/2020 | 1.75p | 1.75p | 1.50p | 1.60p | 3116738 |
27/02/2020 | 1.75p | 1.79p | 1.70p | 1.75p | 862867 |
26/02/2020 | 1.95p | 2.00p | 1.62p | 1.80p | 1376575 |
25/02/2020 | 1.95p | 1.97p | 1.90p | 1.95p | 303941 |
24/02/2020 | 1.95p | 2.00p | 1.90p | 1.95p | 1143692 |
21/02/2020 | 1.95p | 2.00p | 1.95p | 1.95p | 382412 |
20/02/2020 | 1.95p | 2.00p | 1.93p | 1.95p | 1454548 |
19/02/2020 | 2.05p | 2.10p | 1.92p | 1.95p | 1357300 |
18/02/2020 | 2.05p | 2.07p | 2.00p | 2.05p | 937730 |
17/02/2020 | 2.05p | 2.10p | 2.01p | 2.05p | 2022572 |
14/02/2020 | 1.95p | 2.10p | 1.95p | 2.05p | 2703029 |
13/02/2020 | 1.88p | 2.00p | 1.88p | 1.95p | 2285145 |
12/02/2020 | 2.05p | 2.10p | 1.87p | 1.88p | 5485173 |
11/02/2020 | 2.10p | 2.10p | 2.01p | 2.05p | 1345909 |
10/02/2020 | 2.15p | 2.17p | 2.10p | 2.10p | 748760 |
07/02/2020 | 2.15p | 2.17p | 2.11p | 2.15p | 785351 |
06/02/2020 | 2.15p | 2.20p | 2.11p | 2.15p | 1253549 |
05/02/2020 | 2.10p | 2.20p | 2.10p | 2.15p | 680303 |
04/02/2020 | 2.30p | 2.40p | 2.10p | 2.10p | 1960041 |
03/02/2020 | 2.33p | 2.33p | 2.20p | 2.30p | 345717 |
31/01/2020 | 2.33p | 2.33p | 2.25p | 2.33p | 615002 |
30/01/2020 | 2.40p | 2.40p | 2.25p | 2.33p | 1202567 |
29/01/2020 | 2.38p | 2.45p | 2.30p | 2.40p | 198595 |
28/01/2020 | 2.38p | 2.40p | 2.33p | 2.40p | 143101 |
27/01/2020 | 2.45p | 2.46p | 2.33p | 2.38p | 566561 |
24/01/2020 | 2.55p | 2.65p | 2.45p | 2.45p | 1754547 |
23/01/2020 | 2.55p | 2.60p | 2.50p | 2.55p | 699813 |
22/01/2020 | 2.60p | 2.65p | 2.52p | 2.55p | 530231 |
21/01/2020 | 2.65p | 2.69p | 2.60p | 2.60p | 615945 |
20/01/2020 | 2.80p | 2.83p | 2.65p | 2.65p | 801243 |
17/01/2020 | 2.80p | 2.95p | 2.75p | 2.80p | 2070183 |
16/01/2020 | 2.80p | 2.90p | 2.80p | 2.80p | 1188173 |
15/01/2020 | 2.85p | 2.88p | 2.70p | 2.80p | 2779663 |
14/01/2020 | 2.85p | 2.91p | 2.70p | 2.85p | 2084993 |
13/01/2020 | 2.70p | 2.79p | 2.55p | 2.65p | 2320390 |
10/01/2020 | 2.75p | 2.80p | 2.63p | 2.70p | 995916 |
09/01/2020 | 2.70p | 2.80p | 2.65p | 2.75p | 432368 |
08/01/2020 | 2.85p | 2.90p | 2.58p | 2.70p | 3073354 |
07/01/2020 | 2.40p | 3.14p | 2.36p | 2.85p | 5734055 |
06/01/2020 | 2.35p | 2.47p | 2.33p | 2.40p | 919290 |
03/01/2020 | 2.40p | 2.50p | 2.31p | 2.35p | 1600799 |
02/01/2020 | 2.25p | 2.49p | 2.25p | 2.40p | 1572170 |
01/01/2020 | 2.25p | 2.30p | 2.24p | 2.25p | 635952 |
31/12/2019 | 2.25p | 2.30p | 2.24p | 2.25p | 635952 |
30/12/2019 | 2.25p | 2.30p | 2.21p | 2.25p | 923479 |
27/12/2019 | 2.25p | 2.28p | 2.21p | 2.25p | 217937 |
26/12/2019 | 2.25p | 2.25p | 2.21p | 2.25p | 50000 |
25/12/2019 | 2.25p | 2.25p | 2.21p | 2.25p | 50000 |
24/12/2019 | 2.25p | 2.25p | 2.21p | 2.25p | 50000 |
23/12/2019 | 2.15p | 2.35p | 2.11p | 2.25p | 1428306 |
20/12/2019 | 2.15p | 2.20p | 2.11p | 2.15p | 656344 |
19/12/2019 | 2.20p | 2.20p | 2.10p | 2.15p | 1302428 |
18/12/2019 | 2.30p | 2.32p | 2.20p | 2.20p | 586016 |
17/12/2019 | 2.30p | 2.30p | 2.23p | 2.30p | 336730 |
16/12/2019 | 2.35p | 2.35p | 2.23p | 2.30p | 1180638 |
13/12/2019 | 2.30p | 2.40p | 2.23p | 2.35p | 1271883 |
12/12/2019 | 2.30p | 2.32p | 2.22p | 2.30p | 1125657 |
11/12/2019 | 2.30p | 2.34p | 2.20p | 2.30p | 605798 |
10/12/2019 | 2.25p | 2.30p | 2.21p | 2.25p | 165718 |
09/12/2019 | 2.20p | 2.39p | 2.15p | 2.25p | 2047683 |
06/12/2019 | 2.15p | 2.19p | 2.10p | 2.15p | 528398 |
05/12/2019 | 2.20p | 2.30p | 2.10p | 2.15p | 735490 |
04/12/2019 | 2.20p | 2.30p | 2.13p | 2.20p | 1821 |
03/12/2019 | 2.25p | 2.40p | 2.13p | 2.20p | 1524288 |
02/12/2019 | 2.25p | 2.30p | 2.23p | 2.25p | 221823 |
29/11/2019 | 2.20p | 2.30p | 2.13p | 2.25p | 2133132 |
28/11/2019 | 2.20p | 2.27p | 2.12p | 2.20p | 76344 |
27/11/2019 | 2.20p | 2.27p | 2.13p | 2.20p | 283475 |
26/11/2019 | 2.20p | 2.23p | 2.12p | 2.20p | 470004 |
25/11/2019 | 2.20p | 2.30p | 2.12p | 2.20p | 334727 |
22/11/2019 | 2.10p | 2.20p | 2.08p | 2.20p | 746813 |
21/11/2019 | 2.20p | 2.20p | 2.04p | 2.10p | 691821 |
20/11/2019 | 2.20p | 2.21p | 2.20p | 2.20p | 238455 |
19/11/2019 | 2.33p | 2.40p | 2.20p | 2.20p | 1008097 |
18/11/2019 | 2.40p | 2.40p | 2.20p | 2.33p | 1303948 |
15/11/2019 | 2.35p | 2.36p | 2.16p | 2.23p | 3607748 |
14/11/2019 | 2.40p | 2.45p | 2.30p | 2.35p | 1022417 |
13/11/2019 | 2.43p | 2.43p | 2.35p | 2.40p | 441129 |
12/11/2019 | 2.30p | 2.47p | 2.30p | 2.43p | 1630212 |
11/11/2019 | 2.30p | 2.33p | 2.28p | 2.30p | 295962 |
08/11/2019 | 2.30p | 2.35p | 2.25p | 2.30p | 1149383 |
07/11/2019 | 2.28p | 2.33p | 2.25p | 2.30p | 1325889 |
06/11/2019 | 2.30p | 2.32p | 2.25p | 2.28p | 321976 |
05/11/2019 | 2.30p | 2.35p | 2.25p | 2.30p | 524233 |
04/11/2019 | 2.30p | 2.35p | 2.26p | 2.30p | 1418868 |
01/11/2019 | 2.30p | 2.32p | 2.28p | 2.30p | 62677 |
31/10/2019 | 2.30p | 2.35p | 2.28p | 2.30p | 28756 |
30/10/2019 | 2.28p | 2.35p | 2.27p | 2.30p | 598364 |
29/10/2019 | 2.33p | 2.33p | 2.26p | 2.30p | 1902712 |
28/10/2019 | 2.40p | 2.40p | 2.25p | 2.33p | 1799078 |
25/10/2019 | 2.45p | 2.45p | 2.33p | 2.40p | 188552 |
24/10/2019 | 2.45p | 2.50p | 2.40p | 2.45p | 67859 |
23/10/2019 | 2.45p | 2.47p | 2.40p | 2.45p | 307729 |
22/10/2019 | 2.45p | 2.49p | 2.40p | 2.45p | 416215 |
21/10/2019 | 2.45p | 2.60p | 2.42p | 2.50p | 2507337 |
18/10/2019 | 2.45p | 2.60p | 2.40p | 2.45p | 5115618 |
17/10/2019 | 2.35p | 2.50p | 2.32p | 2.45p | 1917339 |
16/10/2019 | 2.35p | 2.38p | 2.30p | 2.35p | 1347063 |
15/10/2019 | 2.23p | 2.40p | 2.22p | 2.35p | 1182307 |
14/10/2019 | 2.23p | 2.25p | 2.20p | 2.23p | 1027092 |
11/10/2019 | 2.20p | 2.25p | 2.18p | 2.23p | 901263 |
10/10/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 694886 |
09/10/2019 | 2.20p | 2.25p | 2.18p | 2.20p | 1532181 |
08/10/2019 | 2.15p | 2.24p | 2.14p | 2.20p | 857136 |
07/10/2019 | 2.15p | 2.19p | 2.13p | 2.15p | 436750 |
04/10/2019 | 2.15p | 2.17p | 2.13p | 2.15p | 1138062 |
03/10/2019 | 2.15p | 2.20p | 2.10p | 2.15p | 765734 |
02/10/2019 | 2.15p | 2.20p | 2.13p | 2.15p | 2237182 |
01/10/2019 | 2.10p | 2.18p | 2.07p | 2.15p | 1772126 |
30/09/2019 | 2.15p | 2.17p | 2.07p | 2.10p | 2742340 |
27/09/2019 | 2.00p | 2.24p | 2.00p | 2.15p | 5312717 |
26/09/2019 | 2.00p | 2.09p | 1.93p | 2.00p | 4527211 |
25/09/2019 | 2.05p | 2.08p | 1.90p | 2.00p | 9334764 |
24/09/2019 | 1.95p | 1.95p | 1.90p | 1.95p | 1110120 |
23/09/2019 | 2.05p | 2.08p | 1.93p | 1.95p | 2163780 |
20/09/2019 | 2.08p | 2.15p | 2.01p | 2.05p | 3547011 |
19/09/2019 | 2.03p | 2.10p | 2.00p | 2.08p | 4487535 |
18/09/2019 | 2.10p | 2.15p | 1.96p | 2.05p | 3034778 |
17/09/2019 | 2.20p | 2.30p | 2.04p | 2.11p | 7464709 |
16/09/2019 | 2.35p | 2.40p | 1.95p | 2.20p | 32403904 |
13/09/2019 | 3.05p | 3.10p | 3.00p | 3.05p | 948794 |
12/09/2019 | 3.00p | 3.10p | 3.00p | 3.05p | 756790 |
11/09/2019 | 3.15p | 3.19p | 2.90p | 3.05p | 2675104 |
10/09/2019 | 3.40p | 3.50p | 3.10p | 3.15p | 2866300 |
09/09/2019 | 3.38p | 3.40p | 3.31p | 3.38p | 5665 |
06/09/2019 | 3.35p | 3.43p | 3.26p | 3.38p | 250048 |
05/09/2019 | 3.15p | 3.47p | 3.15p | 3.35p | 615238 |
04/09/2019 | 3.10p | 3.20p | 3.00p | 3.15p | 1023000 |
03/09/2019 | 3.33p | 3.35p | 3.00p | 3.10p | 873249 |
02/09/2019 | 3.40p | 3.40p | 3.30p | 3.33p | 272244 |
*Close Price adjusted for both dividends and splits