Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 1.37p | 1.50p | 1.38p | 1.44p | 1835830 |
03/06/2020 | 1.37p | 1.53p | 1.37p | 1.44p | 3617125 |
02/06/2020 | 1.35p | 1.55p | 1.35p | 1.46p | 2342505 |
01/06/2020 | 1.36p | 1.57p | 1.35p | 1.39p | 3038212 |
29/05/2020 | 1.38p | 1.59p | 1.38p | 1.44p | 5979595 |
28/05/2020 | 1.35p | 1.55p | 1.35p | 1.43p | 4164756 |
27/05/2020 | 1.60p | 1.60p | 1.36p | 1.43p | 7676480 |
26/05/2020 | 1.35p | 1.52p | 1.35p | 1.43p | 2965177 |
25/05/2020 | 1.48p | 1.60p | 1.37p | 1.42p | 1848123 |
22/05/2020 | 1.48p | 1.60p | 1.37p | 1.42p | 1848123 |
21/05/2020 | 1.50p | 1.50p | 1.35p | 1.40p | 3572324 |
20/05/2020 | 1.60p | 1.60p | 1.33p | 1.45p | 3922585 |
19/05/2020 | 1.65p | 1.65p | 1.37p | 1.53p | 6928160 |
18/05/2020 | 1.60p | 1.67p | 1.52p | 1.57p | 7463687 |
15/05/2020 | 1.50p | 1.80p | 1.35p | 1.50p | 17470273 |
14/05/2020 | 1.40p | 1.60p | 1.19p | 1.35p | 8398508 |
13/05/2020 | 1.18p | 1.38p | 1.14p | 1.30p | 6106293 |
12/05/2020 | 1.15p | 1.18p | 1.05p | 1.14p | 4300729 |
11/05/2020 | 1.15p | 1.15p | 1.01p | 1.11p | 2242255 |
08/05/2020 | 1.05p | 1.12p | 1.05p | 1.09p | 3002047 |
07/05/2020 | 1.05p | 1.12p | 1.05p | 1.09p | 3002047 |
06/05/2020 | 1.05p | 1.14p | 1.03p | 1.08p | 2262332 |
05/05/2020 | 1.05p | 1.13p | 1.05p | 1.09p | 1252242 |
04/05/2020 | 1.20p | 1.20p | 1.02p | 1.11p | 5640046 |
01/05/2020 | 1.10p | 1.17p | 1.02p | 1.07p | 4824774 |
30/04/2020 | 1.10p | 1.16p | 1.02p | 1.08p | 5709391 |
29/04/2020 | 1.04p | 1.14p | 1.01p | 1.07p | 3916891 |
28/04/2020 | 1.07p | 1.18p | 0.92p | 1.03p | 5871897 |
27/04/2020 | 1.20p | 1.20p | 1.00p | 1.05p | 6713502 |
24/04/2020 | 1.05p | 1.18p | 1.00p | 1.06p | 3999182 |
23/04/2020 | 1.01p | 1.20p | 0.96p | 1.04p | 8625635 |
22/04/2020 | 1.10p | 1.29p | 1.01p | 1.15p | 2817671 |
21/04/2020 | 1.00p | 1.45p | 1.00p | 1.16p | 7377238 |
20/04/2020 | 1.05p | 1.20p | 1.00p | 1.09p | 4522399 |
17/04/2020 | 1.25p | 1.29p | 1.07p | 1.12p | 5554202 |
16/04/2020 | 1.15p | 1.30p | 1.12p | 1.23p | 4053059 |
15/04/2020 | 1.17p | 1.28p | 1.07p | 1.16p | 3545582 |
14/04/2020 | 1.11p | 1.30p | 0.99p | 1.11p | 23659564 |
09/04/2020 | 1.10p | 1.13p | 0.97p | 1.06p | 3341371 |
08/04/2020 | 0.98p | 1.17p | 0.98p | 1.04p | 3261377 |
07/04/2020 | 1.10p | 1.10p | 0.97p | 1.02p | 1624277 |
06/04/2020 | 1.06p | 1.13p | 0.95p | 0.98p | 1826219 |
03/04/2020 | 1.00p | 1.10p | 0.93p | 1.01p | 1329293 |
02/04/2020 | 1.10p | 1.10p | 0.94p | 1.00p | 1997355 |
01/04/2020 | 0.96p | 1.16p | 0.96p | 1.03p | 1815475 |
31/03/2020 | 0.91p | 1.14p | 0.91p | 1.04p | 1605370 |
30/03/2020 | 0.85p | 1.20p | 0.85p | 1.06p | 1794396 |
27/03/2020 | 1.10p | 1.17p | 0.93p | 1.06p | 836242 |
26/03/2020 | 1.10p | 1.15p | 0.91p | 1.05p | 4210960 |
25/03/2020 | 0.94p | 1.17p | 0.92p | 1.02p | 2421686 |
24/03/2020 | 1.11p | 1.14p | 0.90p | 1.00p | 1036371 |
23/03/2020 | 0.86p | 1.15p | 0.86p | 1.02p | 1933380 |
20/03/2020 | 0.92p | 1.28p | 0.80p | 1.02p | 4698314 |
19/03/2020 | 1.10p | 1.18p | 0.74p | 0.92p | 2741398 |
18/03/2020 | 0.93p | 1.24p | 0.83p | 1.02p | 3290982 |
17/03/2020 | 1.07p | 1.18p | 0.90p | 1.02p | 566538 |
16/03/2020 | 1.38p | 1.38p | 0.91p | 1.04p | 3054094 |
13/03/2020 | 1.25p | 1.40p | 0.95p | 1.23p | 3097941 |
12/03/2020 | 1.40p | 1.47p | 0.95p | 0.99p | 3212875 |
11/03/2020 | 1.30p | 1.49p | 1.10p | 1.26p | 925849 |
10/03/2020 | 1.23p | 1.50p | 1.23p | 1.27p | 1349067 |
09/03/2020 | 1.49p | 1.49p | 1.04p | 1.25p | 3618272 |
06/03/2020 | 1.70p | 1.70p | 1.30p | 1.40p | 1046888 |
05/03/2020 | 1.43p | 1.58p | 1.32p | 1.40p | 391976 |
04/03/2020 | 1.56p | 1.70p | 1.30p | 1.47p | 2603228 |
03/03/2020 | 1.50p | 1.64p | 1.46p | 1.57p | 1019883 |
02/03/2020 | 1.69p | 1.69p | 1.36p | 1.52p | 1589234 |
28/02/2020 | 1.40p | 1.55p | 1.31p | 1.53p | 1210209 |
27/02/2020 | 1.32p | 1.57p | 1.32p | 1.55p | 2294311 |
26/02/2020 | 1.48p | 1.68p | 1.30p | 1.42p | 2796162 |
25/02/2020 | 1.59p | 1.59p | 1.45p | 1.52p | 820584 |
24/02/2020 | 1.50p | 1.62p | 1.46p | 1.50p | 8914097 |
21/02/2020 | 1.60p | 1.70p | 1.46p | 1.53p | 2735907 |
20/02/2020 | 1.65p | 1.80p | 1.60p | 1.60p | 1809569 |
19/02/2020 | 1.70p | 1.84p | 1.55p | 1.70p | 1604600 |
18/02/2020 | 1.75p | 1.80p | 1.55p | 1.65p | 5740049 |
17/02/2020 | 2.00p | 2.00p | 1.31p | 1.73p | 13238790 |
14/02/2020 | 2.40p | 2.41p | 2.11p | 2.20p | 3461638 |
13/02/2020 | 2.39p | 2.50p | 2.18p | 2.18p | 4528286 |
12/02/2020 | 2.50p | 2.70p | 2.33p | 2.46p | 4851955 |
11/02/2020 | 2.60p | 2.64p | 2.46p | 2.53p | 6594084 |
10/02/2020 | 2.31p | 2.61p | 2.12p | 2.50p | 21699216 |
07/02/2020 | 2.21p | 2.50p | 2.05p | 2.21p | 6901089 |
06/02/2020 | 3.00p | 3.35p | 2.01p | 2.50p | 20604710 |
05/02/2020 | 1.70p | 2.70p | 1.65p | 2.70p | 18649972 |
04/02/2020 | 1.90p | 1.90p | 1.66p | 1.70p | 13449055 |
03/02/2020 | 1.74p | 1.89p | 1.60p | 1.80p | 3641230 |
31/01/2020 | 1.71p | 1.84p | 1.65p | 1.65p | 4090476 |
30/01/2020 | 1.90p | 1.90p | 1.70p | 1.73p | 5395512 |
29/01/2020 | 1.86p | 1.90p | 1.75p | 1.78p | 2925158 |
28/01/2020 | 1.80p | 1.83p | 1.78p | 1.81p | 2142650 |
27/01/2020 | 1.90p | 1.90p | 1.80p | 1.82p | 3017926 |
24/01/2020 | 1.85p | 1.89p | 1.82p | 1.86p | 1775291 |
23/01/2020 | 1.80p | 1.89p | 1.80p | 1.82p | 722320 |
22/01/2020 | 1.95p | 1.95p | 1.80p | 1.83p | 846085 |
21/01/2020 | 1.85p | 1.93p | 1.75p | 1.87p | 4053954 |
20/01/2020 | 1.90p | 1.94p | 1.85p | 1.85p | 4281869 |
17/01/2020 | 1.90p | 1.90p | 1.80p | 1.85p | 1642766 |
16/01/2020 | 1.95p | 1.95p | 1.83p | 1.86p | 5691857 |
15/01/2020 | 1.95p | 1.95p | 1.85p | 1.91p | 3754045 |
14/01/2020 | 1.92p | 1.95p | 1.84p | 1.90p | 3941033 |
13/01/2020 | 1.95p | 2.05p | 1.85p | 1.92p | 4411743 |
10/01/2020 | 1.85p | 1.99p | 1.85p | 1.89p | 2761054 |
09/01/2020 | 1.85p | 2.10p | 1.85p | 1.91p | 603781 |
08/01/2020 | 2.00p | 2.07p | 1.85p | 1.90p | 3446745 |
07/01/2020 | 1.97p | 2.01p | 1.82p | 1.90p | 2075083 |
06/01/2020 | 1.85p | 1.98p | 1.81p | 1.88p | 2634863 |
03/01/2020 | 1.75p | 2.00p | 1.75p | 1.94p | 2384099 |
02/01/2020 | 1.95p | 2.00p | 1.85p | 1.96p | 4175620 |
31/12/2019 | 2.20p | 2.20p | 1.90p | 2.05p | 1560270 |
30/12/2019 | 1.95p | 1.99p | 1.80p | 1.88p | 2621799 |
27/12/2019 | 1.95p | 2.07p | 1.92p | 1.97p | 2565668 |
24/12/2019 | 2.00p | 2.04p | 1.92p | 2.04p | 1860331 |
23/12/2019 | 2.12p | 2.20p | 1.90p | 2.00p | 4585706 |
20/12/2019 | 2.10p | 2.40p | 2.06p | 2.20p | 6001439 |
19/12/2019 | 2.10p | 2.10p | 1.95p | 1.97p | 6584350 |
18/12/2019 | 2.70p | 2.70p | 1.70p | 2.06p | 25444384 |
17/12/2019 | 3.00p | 3.00p | 2.74p | 2.93p | 1509194 |
16/12/2019 | 2.86p | 3.00p | 2.72p | 2.95p | 1879517 |
13/12/2019 | 2.79p | 2.98p | 2.78p | 2.85p | 1590440 |
12/12/2019 | 2.81p | 3.10p | 2.80p | 2.86p | 872365 |
11/12/2019 | 3.05p | 3.15p | 2.77p | 3.00p | 5577700 |
10/12/2019 | 3.20p | 3.25p | 3.03p | 3.05p | 860313 |
09/12/2019 | 3.25p | 3.25p | 3.06p | 3.06p | 1603236 |
06/12/2019 | 3.16p | 3.25p | 2.95p | 3.02p | 2003859 |
05/12/2019 | 3.25p | 3.25p | 3.02p | 3.15p | 2038056 |
04/12/2019 | 3.27p | 3.39p | 3.15p | 3.20p | 3064795 |
03/12/2019 | 3.31p | 3.49p | 3.25p | 3.35p | 1890785 |
02/12/2019 | 3.41p | 3.80p | 3.35p | 3.35p | 1871113 |
29/11/2019 | 3.65p | 3.71p | 3.31p | 3.61p | 1077396 |
28/11/2019 | 3.65p | 3.77p | 3.65p | 3.70p | 485453 |
27/11/2019 | 3.72p | 3.89p | 3.47p | 3.71p | 1766710 |
26/11/2019 | 3.61p | 4.00p | 3.61p | 3.72p | 954479 |
25/11/2019 | 3.56p | 4.10p | 3.56p | 3.80p | 2139083 |
22/11/2019 | 3.31p | 3.84p | 3.31p | 3.68p | 3338581 |
21/11/2019 | 3.22p | 3.50p | 3.21p | 3.35p | 4579990 |
20/11/2019 | 3.66p | 3.79p | 3.21p | 3.54p | 2894075 |
19/11/2019 | 3.50p | 3.90p | 3.01p | 3.72p | 7037138 |
18/11/2019 | 3.75p | 3.90p | 3.50p | 3.50p | 3250063 |
15/11/2019 | 3.75p | 4.00p | 3.75p | 3.83p | 2021085 |
14/11/2019 | 3.81p | 3.99p | 3.70p | 3.82p | 3094693 |
13/11/2019 | 4.38p | 4.54p | 3.71p | 3.71p | 3987285 |
12/11/2019 | 3.80p | 4.40p | 3.00p | 4.40p | 8411060 |
11/11/2019 | 4.80p | 4.80p | 3.80p | 3.80p | 10072054 |
08/11/2019 | 4.62p | 4.79p | 4.16p | 4.55p | 3496290 |
07/11/2019 | 5.25p | 5.50p | 4.22p | 4.55p | 15691348 |
06/11/2019 | 8.00p | 8.00p | 5.10p | 5.25p | 22387208 |
05/11/2019 | 7.00p | 7.24p | 6.81p | 6.85p | 1347115 |
04/11/2019 | 7.01p | 7.63p | 6.66p | 6.81p | 1869430 |
01/11/2019 | 7.20p | 7.70p | 7.20p | 7.20p | 115334 |
31/10/2019 | 7.20p | 7.70p | 7.14p | 7.24p | 790126 |
30/10/2019 | 7.68p | 8.00p | 7.30p | 7.31p | 2404945 |
29/10/2019 | 7.69p | 7.69p | 7.10p | 7.10p | 201307 |
28/10/2019 | 7.50p | 7.52p | 7.17p | 7.33p | 1235527 |
25/10/2019 | 7.40p | 7.78p | 7.40p | 7.76p | 269018 |
24/10/2019 | 7.39p | 7.73p | 7.32p | 7.35p | 190834 |
23/10/2019 | 7.49p | 7.74p | 7.27p | 7.68p | 1593044 |
22/10/2019 | 7.20p | 7.96p | 7.19p | 7.50p | 2350674 |
21/10/2019 | 6.83p | 7.74p | 6.61p | 7.06p | 832631 |
18/10/2019 | 7.43p | 7.56p | 6.71p | 7.00p | 1361551 |
17/10/2019 | 7.40p | 7.99p | 7.30p | 7.56p | 330994 |
16/10/2019 | 7.51p | 7.78p | 7.25p | 7.40p | 255096 |
15/10/2019 | 7.44p | 7.99p | 7.25p | 7.32p | 435005 |
14/10/2019 | 7.61p | 7.95p | 7.20p | 7.59p | 1729885 |
11/10/2019 | 8.04p | 8.06p | 7.77p | 7.84p | 204654 |
10/10/2019 | 7.71p | 8.10p | 7.70p | 7.70p | 315732 |
09/10/2019 | 7.50p | 8.19p | 7.50p | 7.85p | 1498103 |
08/10/2019 | 7.88p | 8.20p | 7.68p | 8.10p | 626202 |
07/10/2019 | 7.94p | 8.34p | 7.90p | 8.10p | 313674 |
04/10/2019 | 8.00p | 8.31p | 7.96p | 8.00p | 324653 |
03/10/2019 | 7.86p | 8.20p | 7.85p | 8.10p | 434489 |
02/10/2019 | 8.30p | 8.30p | 7.96p | 8.07p | 573460 |
01/10/2019 | 8.11p | 8.32p | 8.01p | 8.20p | 261725 |
30/09/2019 | 8.18p | 8.63p | 8.10p | 8.10p | 403172 |
27/09/2019 | 8.40p | 8.40p | 8.10p | 8.24p | 505854 |
26/09/2019 | 8.40p | 8.73p | 8.13p | 8.40p | 336882 |
25/09/2019 | 8.24p | 8.30p | 8.02p | 8.24p | 919679 |
24/09/2019 | 8.15p | 8.20p | 8.00p | 8.00p | 276441 |
23/09/2019 | 8.10p | 8.29p | 8.01p | 8.15p | 440705 |
20/09/2019 | 8.19p | 8.20p | 8.04p | 8.14p | 1136282 |
19/09/2019 | 8.60p | 8.67p | 7.81p | 8.12p | 5706069 |
18/09/2019 | 8.71p | 8.97p | 8.60p | 8.77p | 989390 |
17/09/2019 | 8.71p | 9.06p | 8.70p | 8.91p | 491145 |
16/09/2019 | 9.00p | 9.09p | 8.69p | 8.70p | 2234652 |
13/09/2019 | 8.51p | 8.99p | 8.51p | 8.85p | 1061713 |
12/09/2019 | 8.44p | 8.69p | 8.23p | 8.65p | 1757336 |
11/09/2019 | 8.48p | 8.50p | 8.00p | 8.30p | 1052948 |
10/09/2019 | 8.12p | 8.20p | 7.80p | 8.02p | 1536841 |
09/09/2019 | 8.10p | 8.43p | 7.90p | 8.30p | 865929 |
06/09/2019 | 8.25p | 8.50p | 8.10p | 8.37p | 588619 |
05/09/2019 | 8.20p | 8.29p | 7.84p | 8.20p | 2284119 |
04/09/2019 | 9.14p | 9.14p | 8.26p | 8.40p | 467094 |
03/09/2019 | 8.49p | 8.79p | 8.03p | 8.39p | 501564 |
02/09/2019 | 9.00p | 9.00p | 8.11p | 8.52p | 993157 |
30/08/2019 | 8.60p | 8.79p | 8.41p | 8.65p | 388003 |
29/08/2019 | 8.40p | 9.40p | 8.01p | 8.40p | 993314 |
28/08/2019 | 8.53p | 8.88p | 8.25p | 8.66p | 683203 |
27/08/2019 | 9.10p | 9.39p | 8.44p | 8.44p | 747244 |
23/08/2019 | 8.60p | 9.25p | 8.48p | 8.86p | 1930049 |
22/08/2019 | 7.70p | 8.80p | 7.60p | 8.60p | 1843026 |
*Close Price adjusted for both dividends and splits