Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2021 | 1.35p | 1.36p | 1.32p | 1.35p | 1280411 |
16/03/2021 | 1.30p | 1.48p | 1.20p | 1.35p | 8060832 |
15/03/2021 | 1.28p | 1.40p | 1.20p | 1.30p | 4423879 |
12/03/2021 | 1.33p | 1.40p | 1.20p | 1.30p | 2934650 |
11/03/2021 | 1.40p | 1.43p | 1.28p | 1.33p | 8163104 |
10/03/2021 | 1.40p | 1.43p | 1.35p | 1.40p | 750096 |
09/03/2021 | 1.40p | 1.47p | 1.30p | 1.40p | 802565 |
08/03/2021 | 1.40p | 1.45p | 1.31p | 1.40p | 3390796 |
05/03/2021 | 1.40p | 1.45p | 1.31p | 1.40p | 1641669 |
04/03/2021 | 1.40p | 1.45p | 1.35p | 1.40p | 654003 |
03/03/2021 | 1.40p | 1.50p | 1.30p | 1.40p | 2368938 |
02/03/2021 | 1.35p | 1.50p | 1.30p | 1.40p | 922793 |
01/03/2021 | 1.35p | 1.42p | 1.30p | 1.42p | 974020 |
26/02/2021 | 1.35p | 1.40p | 1.30p | 1.35p | 2398918 |
25/02/2021 | 1.40p | 1.50p | 1.30p | 1.35p | 4787569 |
24/02/2021 | 1.40p | 1.43p | 1.34p | 1.40p | 306954 |
23/02/2021 | 1.43p | 1.50p | 1.30p | 1.40p | 909465 |
22/02/2021 | 1.38p | 1.50p | 1.34p | 1.43p | 1538705 |
19/02/2021 | 1.45p | 1.50p | 1.30p | 1.33p | 1688381 |
18/02/2021 | 1.35p | 1.50p | 1.30p | 1.45p | 1402268 |
17/02/2021 | 1.30p | 1.42p | 1.28p | 1.42p | 2391577 |
16/02/2021 | 1.40p | 1.50p | 1.20p | 1.30p | 2946186 |
15/02/2021 | 1.35p | 1.45p | 1.30p | 1.38p | 6154663 |
12/02/2021 | 1.45p | 1.57p | 1.22p | 1.35p | 5979729 |
11/02/2021 | 1.34p | 1.44p | 1.24p | 1.33p | 1136272 |
10/02/2021 | 1.32p | 1.44p | 1.30p | 1.37p | 784578 |
09/02/2021 | 1.35p | 1.44p | 1.32p | 1.38p | 409971 |
08/02/2021 | 1.35p | 1.44p | 1.34p | 1.39p | 680719 |
05/02/2021 | 1.24p | 1.42p | 1.24p | 1.39p | 3745876 |
04/02/2021 | 1.29p | 1.44p | 1.29p | 1.34p | 2785443 |
03/02/2021 | 1.29p | 1.48p | 1.29p | 1.37p | 3824396 |
02/02/2021 | 1.35p | 1.47p | 1.31p | 1.39p | 2104023 |
01/02/2021 | 1.35p | 1.59p | 1.22p | 1.32p | 4660432 |
29/01/2021 | 1.30p | 1.55p | 1.30p | 1.36p | 3308554 |
28/01/2021 | 1.30p | 1.60p | 1.20p | 1.49p | 8969072 |
27/01/2021 | 1.30p | 1.58p | 1.30p | 1.39p | 3556627 |
26/01/2021 | 1.47p | 1.59p | 1.35p | 1.35p | 3788127 |
25/01/2021 | 1.36p | 1.59p | 1.36p | 1.49p | 2982273 |
22/01/2021 | 1.50p | 1.60p | 1.35p | 1.47p | 2835491 |
21/01/2021 | 1.50p | 1.60p | 1.45p | 1.55p | 385189 |
20/01/2021 | 1.40p | 1.60p | 1.35p | 1.53p | 2563419 |
19/01/2021 | 1.35p | 1.60p | 1.35p | 1.50p | 893776 |
18/01/2021 | 1.40p | 1.60p | 1.36p | 1.50p | 716334 |
15/01/2021 | 1.35p | 1.60p | 1.35p | 1.51p | 869092 |
14/01/2021 | 1.35p | 1.60p | 1.35p | 1.43p | 977858 |
13/01/2021 | 1.45p | 1.67p | 1.41p | 1.55p | 2780533 |
12/01/2021 | 1.45p | 1.60p | 1.45p | 1.53p | 1961461 |
11/01/2021 | 1.70p | 1.70p | 1.45p | 1.53p | 2620807 |
08/01/2021 | 1.40p | 1.70p | 1.27p | 1.45p | 11474248 |
07/01/2021 | 1.33p | 1.63p | 1.26p | 1.46p | 1148535 |
06/01/2021 | 1.25p | 1.45p | 1.25p | 1.40p | 1130495 |
05/01/2021 | 1.40p | 1.46p | 1.26p | 1.39p | 1207974 |
04/01/2021 | 1.31p | 1.46p | 1.31p | 1.39p | 1838369 |
31/12/2020 | 1.45p | 1.50p | 1.30p | 1.43p | 3321434 |
30/12/2020 | 1.37p | 1.49p | 1.25p | 1.40p | 1694746 |
29/12/2020 | 1.51p | 1.57p | 1.26p | 1.30p | 4156389 |
28/12/2020 | 1.44p | 1.59p | 1.39p | 1.51p | 867230 |
24/12/2020 | 1.44p | 1.59p | 1.39p | 1.51p | 867230 |
23/12/2020 | 1.40p | 1.65p | 1.25p | 1.37p | 11533176 |
22/12/2020 | 1.17p | 1.40p | 1.17p | 1.31p | 1819377 |
21/12/2020 | 1.25p | 1.34p | 1.15p | 1.21p | 4163033 |
18/12/2020 | 1.22p | 1.39p | 1.21p | 1.25p | 1332504 |
17/12/2020 | 1.25p | 1.35p | 1.15p | 1.30p | 1140028 |
16/12/2020 | 1.37p | 1.37p | 1.21p | 1.30p | 573808 |
15/12/2020 | 1.21p | 1.39p | 1.20p | 1.31p | 593173 |
14/12/2020 | 1.25p | 1.34p | 1.20p | 1.22p | 5863842 |
11/12/2020 | 1.37p | 1.37p | 1.17p | 1.30p | 1523545 |
10/12/2020 | 1.21p | 1.53p | 1.20p | 1.30p | 14146094 |
09/12/2020 | 1.30p | 1.44p | 1.30p | 1.40p | 337968 |
08/12/2020 | 1.21p | 1.39p | 1.21p | 1.26p | 2986413 |
07/12/2020 | 1.21p | 1.44p | 1.21p | 1.36p | 1467158 |
04/12/2020 | 1.20p | 1.33p | 1.20p | 1.27p | 3933224 |
03/12/2020 | 1.23p | 1.39p | 1.23p | 1.29p | 1447169 |
02/12/2020 | 1.33p | 1.39p | 1.21p | 1.25p | 3990887 |
01/12/2020 | 1.40p | 1.40p | 1.31p | 1.39p | 1064956 |
30/11/2020 | 1.31p | 1.38p | 1.31p | 1.36p | 1069442 |
27/11/2020 | 1.46p | 1.46p | 1.32p | 1.37p | 2040652 |
26/11/2020 | 1.36p | 1.46p | 1.32p | 1.40p | 2308040 |
25/11/2020 | 1.30p | 1.40p | 1.30p | 1.33p | 2441201 |
24/11/2020 | 1.36p | 1.43p | 1.30p | 1.36p | 2879685 |
23/11/2020 | 1.32p | 1.46p | 1.28p | 1.36p | 1075656 |
20/11/2020 | 1.33p | 1.47p | 1.31p | 1.40p | 463385 |
19/11/2020 | 1.30p | 1.47p | 1.26p | 1.38p | 2109579 |
18/11/2020 | 1.30p | 1.44p | 1.30p | 1.37p | 1904507 |
17/11/2020 | 1.40p | 1.45p | 1.28p | 1.37p | 3436855 |
16/11/2020 | 1.45p | 1.49p | 1.28p | 1.35p | 1378195 |
13/11/2020 | 1.35p | 1.49p | 1.27p | 1.38p | 2173460 |
12/11/2020 | 1.25p | 1.35p | 1.24p | 1.29p | 2041077 |
10/11/2020 | 1.30p | 1.40p | 1.25p | 1.25p | 1182462 |
09/11/2020 | 1.21p | 1.37p | 1.21p | 1.25p | 3427693 |
06/11/2020 | 1.30p | 1.30p | 1.25p | 1.25p | 502759 |
05/11/2020 | 1.40p | 1.40p | 1.25p | 1.25p | 288194 |
04/11/2020 | 1.30p | 1.40p | 1.21p | 1.34p | 2237047 |
03/11/2020 | 1.35p | 1.41p | 1.20p | 1.30p | 654633 |
02/11/2020 | 1.23p | 1.37p | 1.20p | 1.23p | 3351831 |
30/10/2020 | 1.25p | 1.37p | 1.24p | 1.25p | 289062 |
29/10/2020 | 1.25p | 1.43p | 1.24p | 1.32p | 906103 |
28/10/2020 | 1.40p | 1.43p | 1.22p | 1.24p | 4547959 |
27/10/2020 | 1.30p | 1.49p | 1.22p | 1.37p | 5490298 |
26/10/2020 | 1.20p | 1.49p | 1.20p | 1.20p | 1357694 |
23/10/2020 | 1.24p | 1.44p | 1.24p | 1.25p | 741353 |
22/10/2020 | 1.49p | 1.49p | 1.24p | 1.35p | 1770065 |
21/10/2020 | 1.31p | 1.69p | 1.30p | 1.48p | 787477 |
20/10/2020 | 1.30p | 1.68p | 1.30p | 1.47p | 769812 |
19/10/2020 | 1.45p | 1.67p | 1.31p | 1.47p | 482882 |
16/10/2020 | 1.45p | 1.66p | 1.30p | 1.48p | 338559 |
15/10/2020 | 1.40p | 1.70p | 1.40p | 1.45p | 2646483 |
14/10/2020 | 1.23p | 1.74p | 1.46p | 1.62p | 1470010 |
13/10/2020 | 1.23p | 1.66p | 1.20p | 1.60p | 9685174 |
12/10/2020 | 1.20p | 1.34p | 1.11p | 1.33p | 1625469 |
09/10/2020 | 1.20p | 1.39p | 1.15p | 1.18p | 4396513 |
08/10/2020 | 1.29p | 1.43p | 1.20p | 1.22p | 3765124 |
07/10/2020 | 1.31p | 1.40p | 1.20p | 1.24p | 2831246 |
06/10/2020 | 1.20p | 1.27p | 1.23p | 1.26p | 646483 |
05/10/2020 | 1.20p | 1.30p | 1.20p | 1.20p | 1288902 |
02/10/2020 | 1.28p | 1.29p | 1.13p | 1.23p | 4276181 |
01/10/2020 | 1.28p | 1.45p | 1.28p | 1.30p | 2309126 |
30/09/2020 | 1.32p | 1.45p | 1.26p | 1.38p | 463106 |
29/09/2020 | 1.30p | 1.44p | 1.24p | 1.32p | 2407228 |
28/09/2020 | 1.50p | 1.50p | 1.32p | 1.36p | 1398457 |
25/09/2020 | 1.32p | 1.50p | 1.14p | 1.34p | 1981951 |
24/09/2020 | 1.30p | 1.41p | 1.13p | 1.33p | 1382453 |
23/09/2020 | 1.30p | 1.35p | 1.23p | 1.28p | 6109527 |
22/09/2020 | 1.35p | 1.64p | 1.30p | 1.33p | 5540663 |
21/09/2020 | 1.44p | 1.53p | 1.33p | 1.36p | 1345900 |
18/09/2020 | 1.50p | 1.55p | 1.42p | 1.46p | 1478739 |
17/09/2020 | 1.50p | 1.53p | 1.33p | 1.44p | 3419807 |
16/09/2020 | 1.54p | 1.64p | 1.50p | 1.53p | 2105566 |
15/09/2020 | 1.64p | 1.64p | 1.50p | 1.54p | 900367 |
14/09/2020 | 1.56p | 1.68p | 1.56p | 1.60p | 871728 |
11/09/2020 | 1.75p | 1.80p | 1.56p | 1.62p | 1593664 |
10/09/2020 | 1.57p | 1.72p | 1.57p | 1.66p | 1614983 |
09/09/2020 | 1.53p | 1.68p | 1.50p | 1.57p | 3710730 |
08/09/2020 | 1.61p | 1.73p | 1.52p | 1.54p | 4095464 |
07/09/2020 | 1.75p | 1.75p | 1.52p | 1.66p | 3647529 |
04/09/2020 | 1.80p | 2.00p | 1.60p | 1.69p | 12883510 |
03/09/2020 | 2.00p | 2.14p | 1.40p | 1.68p | 31302674 |
02/09/2020 | 1.92p | 2.27p | 1.73p | 2.09p | 5238740 |
01/09/2020 | 1.90p | 2.00p | 1.73p | 1.92p | 3529160 |
31/08/2020 | 1.87p | 2.06p | 1.85p | 2.06p | 3634047 |
28/08/2020 | 1.87p | 2.06p | 1.85p | 2.06p | 3634047 |
27/08/2020 | 1.85p | 1.99p | 1.84p | 1.93p | 825371 |
26/08/2020 | 1.85p | 2.19p | 1.79p | 1.93p | 8086840 |
25/08/2020 | 1.83p | 2.26p | 1.83p | 2.02p | 1494643 |
24/08/2020 | 1.83p | 2.29p | 1.82p | 1.98p | 3517097 |
21/08/2020 | 2.10p | 2.20p | 1.82p | 1.93p | 4035714 |
20/08/2020 | 2.00p | 2.09p | 1.84p | 2.04p | 10752026 |
19/08/2020 | 1.95p | 2.05p | 1.85p | 2.01p | 579757 |
18/08/2020 | 1.92p | 2.12p | 1.87p | 2.02p | 3367785 |
17/08/2020 | 2.01p | 2.15p | 1.90p | 1.97p | 2819646 |
14/08/2020 | 2.11p | 2.19p | 2.02p | 2.09p | 1021084 |
13/08/2020 | 2.00p | 2.18p | 2.00p | 2.09p | 1518289 |
12/08/2020 | 2.01p | 2.10p | 1.97p | 2.00p | 838862 |
11/08/2020 | 2.01p | 2.14p | 1.97p | 2.06p | 1131309 |
10/08/2020 | 2.20p | 2.20p | 1.93p | 2.13p | 840044 |
07/08/2020 | 2.15p | 2.15p | 1.95p | 2.13p | 1333394 |
06/08/2020 | 2.10p | 2.15p | 2.03p | 2.08p | 1056984 |
05/08/2020 | 2.00p | 2.17p | 1.83p | 2.07p | 3215337 |
04/08/2020 | 1.90p | 2.02p | 1.81p | 1.95p | 6479846 |
03/08/2020 | 1.90p | 2.06p | 1.80p | 2.05p | 1450042 |
31/07/2020 | 1.90p | 2.14p | 1.80p | 2.04p | 1037539 |
30/07/2020 | 2.03p | 2.18p | 1.90p | 1.99p | 9642452 |
29/07/2020 | 2.20p | 2.20p | 2.02p | 2.14p | 7516130 |
28/07/2020 | 2.10p | 2.50p | 2.10p | 2.16p | 15180934 |
27/07/2020 | 2.35p | 2.50p | 2.17p | 2.32p | 3835559 |
24/07/2020 | 2.48p | 2.65p | 2.36p | 2.44p | 1294134 |
23/07/2020 | 2.36p | 2.52p | 2.35p | 2.46p | 2382064 |
22/07/2020 | 2.54p | 2.56p | 2.35p | 2.43p | 4388168 |
21/07/2020 | 2.60p | 2.75p | 2.30p | 2.46p | 3301182 |
20/07/2020 | 2.40p | 2.80p | 2.22p | 2.71p | 9607678 |
17/07/2020 | 2.23p | 2.75p | 2.11p | 2.75p | 6974230 |
16/07/2020 | 2.36p | 2.40p | 2.11p | 2.23p | 1932949 |
15/07/2020 | 2.30p | 2.43p | 2.10p | 2.40p | 9769714 |
14/07/2020 | 2.74p | 2.79p | 2.10p | 2.38p | 13522358 |
13/07/2020 | 2.83p | 3.20p | 2.50p | 2.61p | 6518758 |
10/07/2020 | 2.85p | 3.27p | 2.75p | 2.88p | 6102187 |
09/07/2020 | 3.50p | 3.54p | 3.00p | 3.10p | 7518704 |
08/07/2020 | 3.21p | 3.50p | 3.06p | 3.20p | 4699012 |
07/07/2020 | 3.57p | 3.85p | 3.01p | 3.11p | 6708058 |
06/07/2020 | 3.30p | 4.00p | 3.10p | 3.58p | 19108362 |
03/07/2020 | 3.00p | 3.50p | 2.51p | 3.05p | 16230359 |
02/07/2020 | 3.75p | 4.19p | 2.64p | 3.35p | 16649807 |
01/07/2020 | 4.50p | 4.72p | 3.20p | 3.75p | 41230240 |
30/06/2020 | 3.30p | 4.66p | 2.62p | 4.20p | 150330186 |
29/06/2020 | 1.80p | 2.85p | 1.50p | 2.85p | 61518480 |
26/06/2020 | 1.35p | 1.37p | 1.13p | 1.31p | 2093027 |
25/06/2020 | 1.23p | 1.29p | 1.15p | 1.25p | 3388067 |
24/06/2020 | 1.11p | 1.28p | 1.11p | 1.20p | 848319 |
23/06/2020 | 1.16p | 1.31p | 1.16p | 1.20p | 3049133 |
22/06/2020 | 1.30p | 1.30p | 1.12p | 1.21p | 1235165 |
19/06/2020 | 1.30p | 1.30p | 1.14p | 1.27p | 1649883 |
18/06/2020 | 1.17p | 1.30p | 1.16p | 1.25p | 1543838 |
17/06/2020 | 1.11p | 1.27p | 1.11p | 1.20p | 1478549 |
16/06/2020 | 1.25p | 1.28p | 1.08p | 1.20p | 2199981 |
15/06/2020 | 1.25p | 1.30p | 1.02p | 1.20p | 2417139 |
12/06/2020 | 1.20p | 1.30p | 1.20p | 1.26p | 1807473 |
11/06/2020 | 1.30p | 1.30p | 1.21p | 1.23p | 2684425 |
10/06/2020 | 1.36p | 1.48p | 1.25p | 1.37p | 4187782 |
09/06/2020 | 1.40p | 1.50p | 1.31p | 1.40p | 2445068 |
08/06/2020 | 1.36p | 1.40p | 1.27p | 1.35p | 8318233 |
*Close Price adjusted for both dividends and splits