Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/05/2020 | 1.40p | 1.40p | 1.32p | 1.40p | 601695 |
26/05/2020 | 1.50p | 1.50p | 1.35p | 1.40p | 405842 |
25/05/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 239451 |
22/05/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 239451 |
21/05/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
20/05/2020 | 1.60p | 1.60p | 1.50p | 1.50p | 79185 |
19/05/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
18/05/2020 | 1.60p | 1.60p | 1.40p | 1.60p | 47075 |
15/05/2020 | 1.63p | 1.63p | 1.55p | 1.60p | 55000 |
14/05/2020 | 1.63p | 1.63p | 1.55p | 1.63p | 13476 |
13/05/2020 | 1.63p | 1.63p | 1.55p | 1.63p | 1360 |
12/05/2020 | 1.63p | 1.63p | 1.55p | 1.63p | 45850 |
11/05/2020 | 1.63p | 1.63p | 1.57p | 1.63p | 88922 |
08/05/2020 | 1.60p | 1.63p | 1.57p | 1.63p | 1047395 |
07/05/2020 | 1.60p | 1.63p | 1.57p | 1.63p | 1047395 |
06/05/2020 | 1.60p | 1.60p | 1.53p | 1.60p | 42943 |
05/05/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
04/05/2020 | 1.60p | 1.60p | 1.53p | 1.60p | 273227 |
01/05/2020 | 1.60p | 1.60p | 1.50p | 1.60p | 57002 |
30/04/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 8915 |
29/04/2020 | 1.60p | 1.60p | 1.50p | 1.60p | 205554 |
28/04/2020 | 1.60p | 1.61p | 1.60p | 1.60p | 115168 |
27/04/2020 | 1.60p | 1.64p | 1.51p | 1.60p | 419323 |
24/04/2020 | 1.60p | 1.60p | 1.53p | 1.60p | 20074 |
23/04/2020 | 1.60p | 1.65p | 1.50p | 1.60p | 533110 |
22/04/2020 | 1.60p | 1.65p | 1.54p | 1.60p | 76365 |
21/04/2020 | 1.50p | 1.69p | 1.50p | 1.60p | 474869 |
20/04/2020 | 1.50p | 1.50p | 1.49p | 1.50p | 20000 |
17/04/2020 | 1.50p | 1.57p | 1.48p | 1.50p | 197857 |
16/04/2020 | 1.50p | 1.58p | 1.50p | 1.50p | 42810 |
15/04/2020 | 1.50p | 1.55p | 1.45p | 1.50p | 224365 |
14/04/2020 | 1.55p | 1.63p | 1.44p | 1.50p | 265114 |
13/04/2020 | 1.40p | 1.70p | 1.33p | 1.55p | 203791 |
10/04/2020 | 1.40p | 1.70p | 1.33p | 1.55p | 203791 |
09/04/2020 | 1.40p | 1.70p | 1.33p | 1.55p | 203791 |
08/04/2020 | 1.40p | 1.40p | 1.33p | 1.40p | 230000 |
07/04/2020 | 1.40p | 1.44p | 1.30p | 1.40p | 267853 |
06/04/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 527089 |
03/04/2020 | 1.35p | 1.40p | 1.30p | 1.35p | 332182 |
02/04/2020 | 1.30p | 1.40p | 1.30p | 1.30p | 41286 |
01/04/2020 | 1.30p | 1.30p | 1.20p | 1.30p | 1022015 |
31/03/2020 | 1.30p | 1.43p | 1.20p | 1.30p | 290143 |
30/03/2020 | 1.25p | 1.50p | 1.25p | 1.30p | 501596 |
27/03/2020 | 1.50p | 1.50p | 1.15p | 1.20p | 523084 |
26/03/2020 | 1.40p | 1.50p | 1.40p | 1.50p | 150000 |
25/03/2020 | 1.40p | 1.55p | 1.40p | 1.40p | 298475 |
24/03/2020 | 1.35p | 1.44p | 1.31p | 1.40p | 236469 |
23/03/2020 | 1.40p | 1.40p | 1.27p | 1.35p | 260000 |
20/03/2020 | 1.40p | 1.44p | 1.40p | 1.40p | 169753 |
19/03/2020 | 1.35p | 1.40p | 1.35p | 1.40p | 262736 |
18/03/2020 | 1.43p | 1.43p | 1.25p | 1.35p | 174506 |
17/03/2020 | 1.60p | 1.60p | 1.25p | 1.43p | 468612 |
16/03/2020 | 1.70p | 1.70p | 1.50p | 1.60p | 607146 |
13/03/2020 | 1.70p | 1.80p | 1.60p | 1.70p | 364749 |
12/03/2020 | 1.78p | 1.80p | 1.64p | 1.70p | 362053 |
11/03/2020 | 1.90p | 1.90p | 1.80p | 1.83p | 303089 |
10/03/2020 | 1.90p | 1.90p | 1.81p | 1.90p | 234833 |
09/03/2020 | 1.90p | 2.00p | 1.80p | 1.90p | 151303 |
06/03/2020 | 2.05p | 2.05p | 2.02p | 2.05p | 94825 |
05/03/2020 | 2.05p | 2.05p | 2.02p | 2.05p | 100000 |
04/03/2020 | 2.05p | 2.05p | 2.02p | 2.05p | 237834 |
03/03/2020 | 2.05p | 2.07p | 2.05p | 2.05p | 100000 |
02/03/2020 | 2.05p | 2.05p | 2.01p | 2.05p | 1571182 |
28/02/2020 | 2.05p | 2.05p | 2.00p | 2.05p | 593186 |
27/02/2020 | 2.05p | 2.09p | 2.05p | 2.05p | 152349 |
26/02/2020 | 2.10p | 2.19p | 2.05p | 2.05p | 114467 |
25/02/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
24/02/2020 | 2.10p | 2.10p | 2.03p | 2.10p | 287959 |
21/02/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
20/02/2020 | 2.05p | 2.19p | 2.05p | 2.10p | 565798 |
19/02/2020 | 2.05p | 2.14p | 2.03p | 2.05p | 417336 |
18/02/2020 | 2.05p | 2.08p | 2.02p | 2.05p | 106904 |
17/02/2020 | 2.05p | 2.05p | 2.02p | 2.05p | 161368 |
14/02/2020 | 2.05p | 2.05p | 2.02p | 2.05p | 208014 |
13/02/2020 | 2.05p | 2.05p | 2.02p | 2.05p | 225288 |
12/02/2020 | 2.05p | 2.05p | 2.01p | 2.05p | 115000 |
11/02/2020 | 2.10p | 2.10p | 2.00p | 2.05p | 1045872 |
10/02/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
07/02/2020 | 2.10p | 2.18p | 2.05p | 2.10p | 573728 |
06/02/2020 | 2.10p | 2.19p | 2.10p | 2.10p | 133495 |
05/02/2020 | 2.25p | 2.36p | 2.08p | 2.10p | 358444 |
04/02/2020 | 2.25p | 2.38p | 2.25p | 2.25p | 138832 |
03/02/2020 | 2.20p | 2.39p | 2.18p | 2.25p | 819931 |
31/01/2020 | 2.25p | 2.25p | 2.19p | 2.25p | 2056661 |
30/01/2020 | 2.25p | 2.30p | 2.19p | 2.25p | 190916 |
29/01/2020 | 2.25p | 2.27p | 2.19p | 2.25p | 308489 |
28/01/2020 | 2.25p | 2.27p | 2.19p | 2.25p | 121064 |
27/01/2020 | 2.25p | 2.28p | 2.19p | 2.25p | 284854 |
24/01/2020 | 2.25p | 2.29p | 2.25p | 2.25p | 20000 |
23/01/2020 | 2.25p | 2.26p | 2.25p | 2.25p | 112457 |
22/01/2020 | 2.25p | 2.30p | 2.18p | 2.25p | 745747 |
21/01/2020 | 2.25p | 2.28p | 2.16p | 2.25p | 161178 |
20/01/2020 | 2.25p | 2.25p | 2.18p | 2.25p | 230000 |
17/01/2020 | 2.25p | 2.25p | 2.21p | 2.25p | 38022 |
16/01/2020 | 2.25p | 2.30p | 2.21p | 2.25p | 135000 |
15/01/2020 | 2.25p | 2.31p | 2.16p | 2.25p | 601034 |
14/01/2020 | 2.25p | 2.28p | 2.16p | 2.25p | 73862 |
13/01/2020 | 2.15p | 2.40p | 2.12p | 2.25p | 856606 |
10/01/2020 | 2.05p | 2.06p | 2.04p | 2.05p | 388187 |
09/01/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 20000 |
08/01/2020 | 2.05p | 2.10p | 2.04p | 2.05p | 312201 |
07/01/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
06/01/2020 | 2.05p | 2.10p | 2.05p | 2.05p | 50100 |
03/01/2020 | 2.05p | 2.07p | 2.04p | 2.05p | 279301 |
02/01/2020 | 2.05p | 2.07p | 2.04p | 2.05p | 249478 |
01/01/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
31/12/2019 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
30/12/2019 | 2.05p | 2.07p | 2.05p | 2.05p | 28000 |
27/12/2019 | 2.05p | 2.07p | 2.05p | 2.05p | 100000 |
26/12/2019 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
25/12/2019 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
24/12/2019 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
23/12/2019 | 2.05p | 2.07p | 2.02p | 2.05p | 127904 |
20/12/2019 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
19/12/2019 | 2.00p | 2.05p | 1.98p | 2.05p | 324642 |
18/12/2019 | 2.00p | 2.04p | 1.96p | 2.00p | 700000 |
17/12/2019 | 2.00p | 2.04p | 1.95p | 2.00p | 98147 |
16/12/2019 | 2.00p | 2.00p | 1.95p | 2.00p | 59192 |
13/12/2019 | 2.00p | 2.09p | 1.95p | 2.00p | 60679 |
12/12/2019 | 1.95p | 2.10p | 1.90p | 2.00p | 524632 |
11/12/2019 | 1.90p | 1.99p | 1.90p | 1.90p | 137121 |
10/12/2019 | 1.90p | 2.00p | 1.90p | 1.90p | 100045 |
09/12/2019 | 1.95p | 1.99p | 1.88p | 1.90p | 173912 |
06/12/2019 | 1.90p | 1.99p | 1.90p | 1.90p | 1560 |
05/12/2019 | 2.15p | 2.15p | 1.86p | 1.90p | 679708 |
04/12/2019 | 2.15p | 2.15p | 2.13p | 2.15p | 1646 |
03/12/2019 | 2.15p | 2.15p | 2.11p | 2.15p | 12928 |
02/12/2019 | 2.20p | 2.20p | 2.15p | 2.15p | 815000 |
29/11/2019 | 2.25p | 2.25p | 2.18p | 2.20p | 888103 |
28/11/2019 | 2.25p | 2.30p | 2.20p | 2.25p | 67060 |
27/11/2019 | 2.20p | 2.25p | 2.20p | 2.25p | 40455 |
26/11/2019 | 2.25p | 2.25p | 2.20p | 2.25p | 35373 |
25/11/2019 | 2.25p | 2.25p | 2.23p | 2.25p | 46395 |
22/11/2019 | 2.25p | 2.25p | 2.23p | 2.25p | 16 |
21/11/2019 | 2.35p | 2.35p | 2.23p | 2.25p | 300000 |
20/11/2019 | 2.50p | 2.50p | 2.30p | 2.35p | 171890 |
19/11/2019 | 2.50p | 2.50p | 2.41p | 2.50p | 52067 |
18/11/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
15/11/2019 | 2.50p | 2.53p | 2.41p | 2.50p | 33747 |
14/11/2019 | 2.50p | 2.54p | 2.42p | 2.50p | 100709 |
13/11/2019 | 2.50p | 2.55p | 2.50p | 2.50p | 21274 |
12/11/2019 | 2.50p | 2.50p | 2.47p | 2.50p | 114171 |
11/11/2019 | 2.50p | 2.50p | 2.46p | 2.50p | 162699 |
08/11/2019 | 2.50p | 2.50p | 2.45p | 2.50p | 186905 |
07/11/2019 | 2.35p | 2.57p | 2.35p | 2.50p | 5113068 |
06/11/2019 | 2.35p | 2.50p | 2.26p | 2.35p | 348608 |
05/11/2019 | 2.25p | 2.35p | 2.22p | 2.35p | 165902 |
04/11/2019 | 2.20p | 2.25p | 2.20p | 2.25p | 0 |
01/11/2019 | 2.20p | 2.26p | 2.18p | 2.20p | 176723 |
31/10/2019 | 2.20p | 2.20p | 2.16p | 2.20p | 51336 |
30/10/2019 | 2.15p | 2.26p | 2.14p | 2.20p | 242001 |
29/10/2019 | 2.15p | 2.20p | 2.06p | 2.15p | 144743 |
28/10/2019 | 2.15p | 2.22p | 2.06p | 2.15p | 46678 |
25/10/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
24/10/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
23/10/2019 | 2.15p | 2.15p | 2.00p | 2.15p | 500 |
22/10/2019 | 2.15p | 2.15p | 2.05p | 2.15p | 105000 |
21/10/2019 | 2.05p | 2.20p | 2.05p | 2.15p | 47071 |
18/10/2019 | 2.05p | 2.05p | 1.90p | 2.05p | 12428 |
17/10/2019 | 2.05p | 2.17p | 2.05p | 2.05p | 45808 |
16/10/2019 | 2.05p | 2.17p | 2.05p | 2.05p | 50558 |
15/10/2019 | 2.05p | 2.19p | 1.95p | 2.05p | 60822 |
14/10/2019 | 2.05p | 2.20p | 2.05p | 2.05p | 99133 |
11/10/2019 | 2.05p | 2.10p | 1.81p | 2.05p | 376473 |
10/10/2019 | 2.05p | 2.05p | 1.81p | 2.05p | 99351 |
09/10/2019 | 2.05p | 2.05p | 1.81p | 2.05p | 140342 |
08/10/2019 | 2.05p | 2.09p | 1.86p | 2.05p | 56919 |
07/10/2019 | 2.05p | 2.09p | 2.05p | 2.05p | 23753 |
04/10/2019 | 2.05p | 2.10p | 1.86p | 2.05p | 82018 |
03/10/2019 | 2.05p | 2.05p | 1.86p | 2.05p | 28545 |
02/10/2019 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
01/10/2019 | 1.90p | 2.05p | 1.90p | 2.05p | 200000 |
30/09/2019 | 2.00p | 2.23p | 1.85p | 1.90p | 431549 |
27/09/2019 | 2.10p | 2.20p | 1.90p | 2.00p | 7696647 |
26/09/2019 | 2.00p | 2.20p | 2.00p | 2.10p | 20700 |
25/09/2019 | 2.00p | 2.00p | 1.97p | 2.00p | 15995 |
24/09/2019 | 2.00p | 2.00p | 1.96p | 2.00p | 10000 |
23/09/2019 | 2.00p | 2.00p | 1.96p | 2.00p | 18200 |
20/09/2019 | 2.00p | 2.20p | 2.00p | 2.00p | 11363 |
19/09/2019 | 2.00p | 2.20p | 1.96p | 2.00p | 239687 |
18/09/2019 | 1.95p | 2.20p | 1.95p | 2.00p | 341356 |
17/09/2019 | 1.40p | 2.05p | 1.35p | 1.95p | 1775811 |
16/09/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
13/09/2019 | 1.95p | 2.10p | 1.93p | 2.00p | 80132 |
12/09/2019 | 1.95p | 1.95p | 1.93p | 1.95p | 72000 |
11/09/2019 | 2.00p | 2.09p | 1.93p | 1.95p | 92471 |
10/09/2019 | 2.00p | 2.05p | 2.00p | 2.00p | 275368 |
09/09/2019 | 2.00p | 2.05p | 1.92p | 2.00p | 121800 |
06/09/2019 | 2.00p | 2.07p | 1.99p | 2.00p | 1000483 |
05/09/2019 | 2.00p | 2.05p | 2.00p | 2.00p | 4676 |
04/09/2019 | 1.95p | 2.00p | 1.92p | 2.00p | 349206 |
03/09/2019 | 2.05p | 2.05p | 1.86p | 1.95p | 2820463 |
02/09/2019 | 2.05p | 2.05p | 2.00p | 2.05p | 324562 |
30/08/2019 | 2.05p | 2.05p | 2.02p | 2.05p | 74562 |
29/08/2019 | 2.05p | 2.10p | 2.02p | 2.05p | 40840 |
28/08/2019 | 2.05p | 2.05p | 2.02p | 2.05p | 450000 |
27/08/2019 | 2.05p | 2.05p | 2.03p | 2.05p | 6522 |
23/08/2019 | 2.10p | 2.10p | 2.05p | 2.05p | 716404 |
22/08/2019 | 2.10p | 2.10p | 2.00p | 2.10p | 211314 |
21/08/2019 | 2.10p | 2.15p | 2.02p | 2.10p | 934113 |
*Close Price adjusted for both dividends and splits