Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2019 | 1.03p | 1.04p | 0.96p | 1.03p | 726772 |
06/09/2019 | 1.03p | 1.05p | 0.96p | 1.03p | 819323 |
05/09/2019 | 1.03p | 1.06p | 0.96p | 1.03p | 2990353 |
04/09/2019 | 1.05p | 1.07p | 1.00p | 1.03p | 1439517 |
03/09/2019 | 1.00p | 1.09p | 1.00p | 1.05p | 3981710 |
02/09/2019 | 1.05p | 1.07p | 0.98p | 1.00p | 4564593 |
30/08/2019 | 1.00p | 1.09p | 0.97p | 1.05p | 4358503 |
29/08/2019 | 1.00p | 1.02p | 0.97p | 1.00p | 593315 |
28/08/2019 | 0.95p | 1.03p | 0.92p | 1.00p | 5927766 |
27/08/2019 | 0.95p | 0.97p | 0.93p | 0.95p | 1953586 |
23/08/2019 | 0.93p | 0.98p | 0.93p | 0.95p | 2499901 |
22/08/2019 | 0.95p | 0.97p | 0.90p | 0.93p | 5964813 |
21/08/2019 | 0.95p | 0.98p | 0.89p | 0.95p | 1095023 |
20/08/2019 | 0.93p | 0.99p | 0.89p | 0.95p | 3220124 |
19/08/2019 | 0.90p | 0.93p | 0.89p | 0.93p | 2316332 |
16/08/2019 | 0.90p | 0.91p | 0.89p | 0.90p | 1719623 |
15/08/2019 | 0.98p | 0.98p | 0.85p | 0.90p | 15136350 |
14/08/2019 | 1.00p | 1.03p | 0.96p | 0.98p | 3527025 |
13/08/2019 | 1.03p | 1.03p | 0.98p | 1.00p | 2782105 |
12/08/2019 | 1.05p | 1.06p | 1.00p | 1.03p | 4333015 |
09/08/2019 | 1.05p | 1.08p | 1.03p | 1.05p | 1641325 |
08/08/2019 | 1.03p | 1.08p | 1.00p | 1.05p | 2689400 |
07/08/2019 | 1.10p | 1.10p | 1.00p | 1.03p | 6617778 |
06/08/2019 | 1.03p | 1.15p | 0.95p | 1.10p | 17001216 |
05/08/2019 | 1.13p | 1.18p | 1.00p | 1.03p | 25551026 |
02/08/2019 | 1.18p | 1.18p | 1.02p | 1.13p | 10040319 |
01/08/2019 | 1.25p | 1.28p | 1.15p | 1.18p | 10354978 |
31/07/2019 | 1.25p | 1.29p | 1.22p | 1.25p | 1891760 |
30/07/2019 | 1.20p | 1.30p | 1.20p | 1.28p | 5561117 |
29/07/2019 | 1.23p | 1.30p | 1.20p | 1.20p | 11180430 |
26/07/2019 | 1.35p | 1.37p | 1.21p | 1.25p | 14351665 |
25/07/2019 | 1.40p | 1.44p | 1.32p | 1.35p | 14075245 |
24/07/2019 | 1.40p | 1.41p | 1.36p | 1.40p | 6541250 |
23/07/2019 | 1.40p | 1.42p | 1.36p | 1.40p | 5217826 |
22/07/2019 | 1.40p | 1.44p | 1.38p | 1.40p | 897501 |
19/07/2019 | 1.40p | 1.44p | 1.38p | 1.40p | 1773054 |
18/07/2019 | 1.40p | 1.43p | 1.39p | 1.40p | 781457 |
17/07/2019 | 1.40p | 1.43p | 1.39p | 1.40p | 712137 |
16/07/2019 | 1.43p | 1.44p | 1.38p | 1.40p | 2521576 |
15/07/2019 | 1.48p | 1.48p | 1.40p | 1.43p | 4996262 |
12/07/2019 | 1.45p | 1.50p | 1.40p | 1.45p | 4995757 |
11/07/2019 | 1.45p | 1.47p | 1.41p | 1.45p | 805944 |
10/07/2019 | 1.45p | 1.48p | 1.43p | 1.45p | 1870269 |
09/07/2019 | 1.48p | 1.49p | 1.38p | 1.42p | 8485437 |
08/07/2019 | 1.50p | 1.55p | 1.45p | 1.48p | 8878028 |
05/07/2019 | 1.55p | 1.55p | 1.48p | 1.50p | 2309538 |
04/07/2019 | 1.48p | 1.59p | 1.43p | 1.55p | 13296882 |
03/07/2019 | 1.58p | 1.60p | 1.45p | 1.50p | 12046914 |
02/07/2019 | 1.58p | 1.63p | 1.54p | 1.58p | 1708942 |
01/07/2019 | 1.58p | 1.62p | 1.54p | 1.58p | 1017111 |
28/06/2019 | 1.58p | 1.60p | 1.55p | 1.58p | 4741348 |
27/06/2019 | 1.60p | 1.63p | 1.55p | 1.58p | 3262256 |
26/06/2019 | 1.63p | 1.69p | 1.57p | 1.60p | 11381403 |
25/06/2019 | 1.48p | 1.69p | 1.48p | 1.63p | 34214356 |
24/06/2019 | 1.73p | 1.75p | 1.70p | 1.75p | 2436585 |
21/06/2019 | 1.73p | 1.77p | 1.69p | 1.73p | 2506878 |
20/06/2019 | 1.73p | 1.77p | 1.73p | 1.73p | 1336900 |
19/06/2019 | 1.70p | 1.77p | 1.70p | 1.73p | 3039998 |
18/06/2019 | 1.73p | 1.76p | 1.66p | 1.70p | 1142329 |
17/06/2019 | 1.70p | 1.74p | 1.68p | 1.73p | 3814830 |
14/06/2019 | 1.70p | 1.75p | 1.69p | 1.70p | 3017985 |
13/06/2019 | 1.73p | 1.77p | 1.70p | 1.70p | 1527065 |
12/06/2019 | 1.65p | 1.77p | 1.63p | 1.73p | 5197533 |
11/06/2019 | 1.68p | 1.70p | 1.63p | 1.65p | 1876683 |
10/06/2019 | 1.55p | 1.72p | 1.52p | 1.68p | 6479087 |
07/06/2019 | 1.83p | 1.85p | 1.78p | 1.80p | 3419397 |
06/06/2019 | 1.80p | 1.85p | 1.80p | 1.83p | 2286932 |
05/06/2019 | 1.80p | 1.85p | 1.76p | 1.80p | 3947649 |
04/06/2019 | 1.75p | 1.85p | 1.72p | 1.80p | 7291738 |
03/06/2019 | 1.75p | 1.79p | 1.71p | 1.75p | 4012117 |
31/05/2019 | 1.70p | 1.80p | 1.67p | 1.75p | 3960588 |
30/05/2019 | 1.75p | 1.78p | 1.67p | 1.70p | 6456310 |
29/05/2019 | 1.73p | 1.79p | 1.71p | 1.75p | 5970362 |
28/05/2019 | 1.75p | 1.80p | 1.70p | 1.73p | 3062196 |
24/05/2019 | 1.58p | 1.84p | 1.58p | 1.75p | 11231420 |
23/05/2019 | 1.55p | 1.59p | 1.50p | 1.55p | 6184872 |
22/05/2019 | 1.60p | 1.62p | 1.56p | 1.58p | 1436016 |
21/05/2019 | 1.63p | 1.64p | 1.55p | 1.60p | 3937859 |
20/05/2019 | 1.65p | 1.66p | 1.59p | 1.63p | 591982 |
17/05/2019 | 1.58p | 1.65p | 1.58p | 1.65p | 2331164 |
16/05/2019 | 1.60p | 1.60p | 1.42p | 1.58p | 14607376 |
15/05/2019 | 1.60p | 1.64p | 1.56p | 1.60p | 3564040 |
14/05/2019 | 1.60p | 1.64p | 1.59p | 1.60p | 2030790 |
13/05/2019 | 1.60p | 1.64p | 1.55p | 1.63p | 6633179 |
10/05/2019 | 1.68p | 1.69p | 1.60p | 1.60p | 1915366 |
09/05/2019 | 1.68p | 1.73p | 1.60p | 1.68p | 3030893 |
08/05/2019 | 1.68p | 1.73p | 1.68p | 1.68p | 1980162 |
07/05/2019 | 1.68p | 1.79p | 1.68p | 1.68p | 6808150 |
03/05/2019 | 1.65p | 1.77p | 1.64p | 1.68p | 2363806 |
02/05/2019 | 1.60p | 1.69p | 1.60p | 1.65p | 4756009 |
01/05/2019 | 1.55p | 1.69p | 1.55p | 1.60p | 5780745 |
30/04/2019 | 1.58p | 1.60p | 1.51p | 1.55p | 12159074 |
29/04/2019 | 1.60p | 1.60p | 1.56p | 1.58p | 2036765 |
26/04/2019 | 1.60p | 1.65p | 1.59p | 1.60p | 1834975 |
25/04/2019 | 1.63p | 1.64p | 1.58p | 1.60p | 1955610 |
24/04/2019 | 1.63p | 1.65p | 1.55p | 1.63p | 2863958 |
23/04/2019 | 1.63p | 1.66p | 1.61p | 1.63p | 449624 |
18/04/2019 | 1.63p | 1.66p | 1.60p | 1.63p | 1549741 |
17/04/2019 | 1.58p | 1.63p | 1.57p | 1.63p | 6438647 |
16/04/2019 | 1.63p | 1.67p | 1.55p | 1.58p | 8079055 |
15/04/2019 | 1.65p | 1.69p | 1.59p | 1.63p | 4877714 |
12/04/2019 | 1.65p | 1.70p | 1.55p | 1.65p | 8369474 |
11/04/2019 | 1.65p | 1.67p | 1.57p | 1.63p | 7787416 |
10/04/2019 | 1.70p | 1.72p | 1.65p | 1.65p | 6770395 |
09/04/2019 | 1.78p | 1.79p | 1.65p | 1.70p | 6951167 |
08/04/2019 | 1.70p | 1.80p | 1.70p | 1.78p | 6082121 |
05/04/2019 | 1.65p | 1.73p | 1.64p | 1.70p | 2940087 |
04/04/2019 | 1.60p | 1.68p | 1.58p | 1.65p | 2711180 |
03/04/2019 | 1.60p | 1.65p | 1.55p | 1.55p | 5119484 |
02/04/2019 | 1.60p | 1.60p | 1.56p | 1.60p | 5399172 |
01/04/2019 | 1.60p | 1.64p | 1.58p | 1.60p | 1566141 |
29/03/2019 | 1.65p | 1.67p | 1.57p | 1.60p | 6245827 |
28/03/2019 | 1.68p | 1.70p | 1.62p | 1.65p | 2464805 |
27/03/2019 | 1.68p | 1.72p | 1.64p | 1.68p | 1777119 |
26/03/2019 | 1.60p | 1.72p | 1.60p | 1.68p | 1678866 |
25/03/2019 | 1.63p | 1.70p | 1.55p | 1.60p | 4369335 |
22/03/2019 | 1.70p | 1.71p | 1.63p | 1.63p | 3984842 |
21/03/2019 | 1.65p | 1.72p | 1.65p | 1.70p | 1852231 |
20/03/2019 | 1.65p | 1.70p | 1.60p | 1.65p | 6728397 |
19/03/2019 | 1.65p | 1.69p | 1.58p | 1.65p | 12190079 |
18/03/2019 | 1.68p | 1.79p | 1.60p | 1.65p | 8060108 |
15/03/2019 | 1.60p | 1.69p | 1.57p | 1.68p | 4896150 |
14/03/2019 | 1.65p | 1.65p | 1.57p | 1.60p | 7925149 |
13/03/2019 | 1.65p | 1.66p | 1.60p | 1.65p | 4220985 |
12/03/2019 | 1.58p | 1.71p | 1.55p | 1.65p | 10256011 |
11/03/2019 | 1.70p | 1.72p | 1.53p | 1.58p | 16044849 |
08/03/2019 | 1.75p | 1.79p | 1.67p | 1.73p | 6729866 |
07/03/2019 | 1.63p | 1.78p | 1.62p | 1.75p | 7519804 |
06/03/2019 | 1.63p | 1.69p | 1.61p | 1.65p | 5198663 |
05/03/2019 | 1.63p | 1.70p | 1.60p | 1.63p | 6051261 |
04/03/2019 | 1.68p | 1.75p | 1.62p | 1.68p | 6162198 |
01/03/2019 | 1.78p | 1.78p | 1.55p | 1.70p | 55369832 |
28/02/2019 | 1.80p | 1.89p | 1.78p | 1.78p | 10815173 |
27/02/2019 | 1.75p | 1.85p | 1.73p | 1.80p | 4957836 |
26/02/2019 | 1.80p | 1.81p | 1.72p | 1.75p | 1579683 |
25/02/2019 | 1.73p | 1.81p | 1.68p | 1.80p | 3560550 |
22/02/2019 | 1.75p | 1.75p | 1.67p | 1.70p | 1937270 |
21/02/2019 | 1.73p | 1.75p | 1.66p | 1.75p | 3178222 |
20/02/2019 | 1.78p | 1.82p | 1.70p | 1.73p | 8464782 |
19/02/2019 | 1.70p | 1.81p | 1.70p | 1.78p | 6773515 |
18/02/2019 | 1.83p | 1.83p | 1.65p | 1.70p | 6552055 |
15/02/2019 | 1.65p | 1.78p | 1.62p | 1.68p | 16357473 |
14/02/2019 | 1.68p | 1.75p | 1.56p | 1.65p | 11204282 |
13/02/2019 | 1.58p | 1.65p | 1.58p | 1.60p | 4534144 |
12/02/2019 | 1.70p | 1.70p | 1.57p | 1.58p | 9507242 |
11/02/2019 | 1.70p | 1.72p | 1.69p | 1.70p | 596743 |
08/02/2019 | 1.70p | 1.72p | 1.66p | 1.70p | 3829768 |
07/02/2019 | 1.73p | 1.78p | 1.65p | 1.70p | 5349206 |
06/02/2019 | 1.68p | 1.79p | 1.68p | 1.73p | 4334460 |
05/02/2019 | 1.70p | 1.73p | 1.66p | 1.70p | 1068848 |
04/02/2019 | 1.78p | 1.80p | 1.65p | 1.70p | 5468304 |
01/02/2019 | 1.75p | 1.90p | 1.72p | 1.78p | 9179416 |
31/01/2019 | 1.70p | 1.82p | 1.70p | 1.75p | 6700813 |
30/01/2019 | 1.60p | 1.75p | 1.59p | 1.70p | 4877884 |
29/01/2019 | 1.63p | 1.64p | 1.52p | 1.60p | 8592308 |
28/01/2019 | 1.75p | 1.75p | 1.61p | 1.63p | 4995217 |
25/01/2019 | 1.68p | 1.80p | 1.68p | 1.73p | 3077631 |
24/01/2019 | 1.75p | 1.80p | 1.62p | 1.68p | 2698473 |
23/01/2019 | 2.00p | 2.08p | 1.70p | 1.75p | 15715235 |
22/01/2019 | 1.73p | 1.94p | 1.72p | 1.85p | 11310590 |
21/01/2019 | 1.73p | 1.75p | 1.68p | 1.73p | 3761887 |
18/01/2019 | 1.65p | 1.75p | 1.63p | 1.73p | 4675123 |
17/01/2019 | 1.60p | 1.68p | 1.60p | 1.65p | 2784059 |
16/01/2019 | 1.60p | 1.72p | 1.55p | 1.60p | 7339740 |
15/01/2019 | 1.50p | 1.64p | 1.49p | 1.63p | 6840621 |
14/01/2019 | 1.43p | 1.53p | 1.39p | 1.50p | 4874174 |
11/01/2019 | 1.43p | 1.45p | 1.38p | 1.43p | 315582 |
10/01/2019 | 1.45p | 1.49p | 1.40p | 1.43p | 1225512 |
09/01/2019 | 1.38p | 1.47p | 1.36p | 1.45p | 3666232 |
08/01/2019 | 1.38p | 1.39p | 1.37p | 1.38p | 1892883 |
07/01/2019 | 1.35p | 1.44p | 1.35p | 1.38p | 4590512 |
04/01/2019 | 1.30p | 1.40p | 1.28p | 1.35p | 4685704 |
03/01/2019 | 1.30p | 1.35p | 1.27p | 1.30p | 1944767 |
02/01/2019 | 1.30p | 1.30p | 1.26p | 1.30p | 1811272 |
31/12/2018 | 1.28p | 1.34p | 1.28p | 1.30p | 573981 |
28/12/2018 | 1.25p | 1.30p | 1.24p | 1.28p | 432514 |
27/12/2018 | 1.30p | 1.30p | 1.24p | 1.25p | 2033033 |
24/12/2018 | 1.33p | 1.33p | 1.25p | 1.30p | 781896 |
21/12/2018 | 1.30p | 1.35p | 1.27p | 1.33p | 1467246 |
20/12/2018 | 1.25p | 1.35p | 1.25p | 1.30p | 1730400 |
19/12/2018 | 1.25p | 1.32p | 1.25p | 1.25p | 1417214 |
18/12/2018 | 1.25p | 1.30p | 1.25p | 1.25p | 2561658 |
17/12/2018 | 1.25p | 1.29p | 1.24p | 1.25p | 1610867 |
14/12/2018 | 1.25p | 1.28p | 1.24p | 1.25p | 3225034 |
13/12/2018 | 1.23p | 1.27p | 1.23p | 1.25p | 2471593 |
12/12/2018 | 1.25p | 1.29p | 1.22p | 1.23p | 5182006 |
11/12/2018 | 1.28p | 1.29p | 1.23p | 1.25p | 1607270 |
10/12/2018 | 1.40p | 1.40p | 1.25p | 1.28p | 11579503 |
07/12/2018 | 1.40p | 1.41p | 1.36p | 1.40p | 2694121 |
06/12/2018 | 1.33p | 1.49p | 1.32p | 1.40p | 13857160 |
05/12/2018 | 1.28p | 1.31p | 1.23p | 1.25p | 2449678 |
04/12/2018 | 1.25p | 1.33p | 1.25p | 1.28p | 2184425 |
03/12/2018 | 1.23p | 1.30p | 1.22p | 1.25p | 1388930 |
30/11/2018 | 1.25p | 1.28p | 1.22p | 1.23p | 3850146 |
29/11/2018 | 1.23p | 1.33p | 1.20p | 1.25p | 6329510 |
28/11/2018 | 1.25p | 1.30p | 1.23p | 1.23p | 6111449 |
27/11/2018 | 1.40p | 1.56p | 1.22p | 1.25p | 29565352 |
26/11/2018 | 1.35p | 1.39p | 1.34p | 1.35p | 2027948 |
23/11/2018 | 1.35p | 1.38p | 1.30p | 1.35p | 4730342 |
22/11/2018 | 1.25p | 1.37p | 1.25p | 1.35p | 1170447 |
*Close Price adjusted for both dividends and splits