Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2020 | 2.13p | 2.35p | 2.13p | 2.13p | 4275 |
14/05/2020 | 2.13p | 2.40p | 2.13p | 2.13p | 70754 |
13/05/2020 | 2.13p | 2.13p | 1.87p | 2.13p | 1657 |
12/05/2020 | 2.25p | 2.40p | 1.83p | 2.13p | 206303 |
11/05/2020 | 2.25p | 2.25p | 2.05p | 2.25p | 400 |
08/05/2020 | 2.25p | 2.50p | 2.15p | 2.25p | 130333 |
07/05/2020 | 2.25p | 2.50p | 2.15p | 2.25p | 130333 |
06/05/2020 | 2.35p | 2.45p | 2.25p | 2.25p | 62053 |
05/05/2020 | 2.35p | 2.50p | 2.30p | 2.35p | 441664 |
04/05/2020 | 2.40p | 2.46p | 2.30p | 2.35p | 778197 |
01/05/2020 | 2.25p | 2.46p | 2.25p | 2.40p | 254500 |
30/04/2020 | 2.25p | 2.50p | 2.13p | 2.25p | 154006 |
29/04/2020 | 1.75p | 2.25p | 1.75p | 2.25p | 175000 |
28/04/2020 | 1.85p | 1.99p | 1.50p | 1.75p | 211513 |
27/04/2020 | 1.75p | 1.91p | 1.75p | 1.75p | 62827 |
24/04/2020 | 2.15p | 2.15p | 1.50p | 1.75p | 130000 |
23/04/2020 | 2.15p | 2.27p | 2.05p | 2.15p | 76147 |
22/04/2020 | 2.15p | 2.27p | 2.15p | 2.15p | 10000 |
21/04/2020 | 2.15p | 2.15p | 2.06p | 2.15p | 51748 |
20/04/2020 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
17/04/2020 | 2.15p | 2.15p | 2.00p | 2.15p | 250000 |
16/04/2020 | 2.05p | 2.50p | 2.05p | 2.15p | 70760 |
15/04/2020 | 2.05p | 2.29p | 2.05p | 2.05p | 151500 |
14/04/2020 | 2.05p | 2.25p | 2.05p | 2.05p | 8655 |
13/04/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
10/04/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
09/04/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
08/04/2020 | 1.75p | 2.29p | 1.75p | 2.05p | 537280 |
07/04/2020 | 1.65p | 2.20p | 1.50p | 1.75p | 1341364 |
06/04/2020 | 1.65p | 2.00p | 1.65p | 1.65p | 1000 |
03/04/2020 | 1.75p | 1.75p | 1.47p | 1.65p | 214982 |
02/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
01/04/2020 | 1.75p | 1.98p | 1.65p | 1.75p | 44729 |
31/03/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
30/03/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
27/03/2020 | 1.75p | 2.00p | 1.53p | 1.75p | 234716 |
26/03/2020 | 1.75p | 1.99p | 1.55p | 1.75p | 67554 |
25/03/2020 | 1.75p | 2.00p | 1.75p | 1.75p | 31000 |
24/03/2020 | 1.25p | 2.00p | 1.15p | 1.75p | 43742 |
23/03/2020 | 1.40p | 1.45p | 1.08p | 1.25p | 100104 |
20/03/2020 | 1.85p | 1.99p | 1.85p | 1.85p | 105000 |
19/03/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
18/03/2020 | 2.05p | 2.05p | 1.70p | 1.85p | 98913 |
17/03/2020 | 2.25p | 2.46p | 2.00p | 2.05p | 95000 |
16/03/2020 | 2.75p | 2.75p | 2.60p | 2.75p | 1028 |
13/03/2020 | 2.75p | 2.90p | 2.75p | 2.75p | 6208 |
12/03/2020 | 3.00p | 3.00p | 2.75p | 2.75p | 0 |
11/03/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
10/03/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
09/03/2020 | 3.15p | 3.15p | 2.80p | 3.00p | 11046 |
06/03/2020 | 3.25p | 3.32p | 3.25p | 3.25p | 2051 |
05/03/2020 | 3.35p | 3.35p | 3.00p | 3.25p | 69835 |
04/03/2020 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
03/03/2020 | 3.45p | 3.45p | 3.35p | 3.35p | 0 |
02/03/2020 | 3.45p | 3.45p | 3.22p | 3.45p | 13091 |
28/02/2020 | 3.45p | 3.53p | 3.21p | 3.45p | 40968 |
27/02/2020 | 3.55p | 3.55p | 3.50p | 3.50p | 0 |
26/02/2020 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
25/02/2020 | 3.55p | 3.55p | 3.31p | 3.55p | 510 |
24/02/2020 | 3.55p | 3.55p | 3.31p | 3.55p | 1600 |
21/02/2020 | 3.65p | 3.65p | 3.51p | 3.55p | 2000 |
20/02/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
19/02/2020 | 3.65p | 3.65p | 3.50p | 3.65p | 2435 |
18/02/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
17/02/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
14/02/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
13/02/2020 | 3.80p | 3.80p | 3.51p | 3.65p | 4200 |
12/02/2020 | 3.80p | 3.80p | 3.61p | 3.80p | 2374 |
11/02/2020 | 3.85p | 3.85p | 3.61p | 3.80p | 6500 |
10/02/2020 | 3.85p | 3.85p | 3.80p | 3.80p | 0 |
07/02/2020 | 3.85p | 3.85p | 3.80p | 3.80p | 0 |
06/02/2020 | 3.85p | 3.85p | 3.61p | 3.80p | 38153 |
05/02/2020 | 3.80p | 3.95p | 3.80p | 3.85p | 50000 |
04/02/2020 | 3.80p | 4.05p | 3.80p | 4.05p | 0 |
03/02/2020 | 4.10p | 4.15p | 4.00p | 4.05p | 65553 |
31/01/2020 | 4.10p | 4.15p | 4.10p | 4.10p | 2471 |
30/01/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
29/01/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
28/01/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
27/01/2020 | 4.10p | 4.15p | 4.10p | 4.10p | 916 |
24/01/2020 | 4.35p | 4.35p | 4.00p | 4.10p | 122050 |
23/01/2020 | 4.35p | 4.35p | 4.21p | 4.35p | 12047 |
22/01/2020 | 4.35p | 4.35p | 4.20p | 4.35p | 24193 |
21/01/2020 | 4.35p | 4.35p | 4.20p | 4.35p | 4626 |
20/01/2020 | 4.35p | 4.36p | 4.21p | 4.35p | 28818 |
17/01/2020 | 4.35p | 4.36p | 4.35p | 4.35p | 1000 |
16/01/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
15/01/2020 | 4.35p | 4.40p | 4.25p | 4.35p | 321459 |
14/01/2020 | 4.35p | 4.40p | 4.35p | 4.35p | 30000 |
13/01/2020 | 4.50p | 4.50p | 4.35p | 4.35p | 4225 |
10/01/2020 | 4.50p | 4.50p | 4.35p | 4.50p | 22521 |
09/01/2020 | 4.50p | 4.50p | 4.35p | 4.50p | 78929 |
08/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 350000 |
07/01/2020 | 4.25p | 4.80p | 4.18p | 4.50p | 152203 |
06/01/2020 | 4.35p | 4.68p | 4.10p | 4.25p | 726316 |
03/01/2020 | 3.85p | 4.67p | 3.85p | 4.35p | 466184 |
02/01/2020 | 3.05p | 4.08p | 3.00p | 3.85p | 1465132 |
01/01/2020 | 2.73p | 2.73p | 2.70p | 2.73p | 346979 |
31/12/2019 | 2.73p | 2.73p | 2.70p | 2.73p | 346979 |
30/12/2019 | 2.85p | 2.85p | 2.73p | 2.73p | 21513 |
27/12/2019 | 2.73p | 2.73p | 2.73p | 2.73p | 0 |
26/12/2019 | 2.73p | 2.74p | 2.73p | 2.73p | 3656 |
25/12/2019 | 2.73p | 2.74p | 2.73p | 2.73p | 3656 |
24/12/2019 | 2.73p | 2.74p | 2.73p | 2.73p | 3656 |
23/12/2019 | 2.73p | 2.74p | 2.73p | 2.73p | 3333 |
20/12/2019 | 2.73p | 2.76p | 2.70p | 2.73p | 1036422 |
19/12/2019 | 2.73p | 2.74p | 2.70p | 2.73p | 188388 |
18/12/2019 | 2.72p | 2.74p | 2.70p | 2.72p | 96033 |
17/12/2019 | 2.72p | 2.74p | 2.70p | 2.72p | 601205 |
16/12/2019 | 2.72p | 2.72p | 2.72p | 2.72p | 0 |
13/12/2019 | 2.72p | 2.74p | 2.70p | 2.72p | 113902 |
12/12/2019 | 2.72p | 2.72p | 2.70p | 2.72p | 10000 |
11/12/2019 | 2.72p | 2.72p | 2.70p | 2.72p | 12476 |
10/12/2019 | 2.72p | 2.72p | 2.70p | 2.72p | 2200 |
09/12/2019 | 2.72p | 2.72p | 2.70p | 2.72p | 2000 |
06/12/2019 | 2.72p | 2.72p | 2.72p | 2.72p | 0 |
05/12/2019 | 2.72p | 2.72p | 2.72p | 2.72p | 0 |
04/12/2019 | 2.72p | 2.72p | 2.71p | 2.72p | 12774 |
03/12/2019 | 2.72p | 2.74p | 2.71p | 2.72p | 22906 |
02/12/2019 | 2.72p | 2.74p | 2.72p | 2.72p | 10324 |
29/11/2019 | 2.72p | 2.72p | 2.72p | 2.72p | 0 |
28/11/2019 | 2.72p | 2.74p | 2.70p | 2.72p | 100151 |
27/11/2019 | 2.72p | 2.74p | 2.71p | 2.72p | 170945 |
26/11/2019 | 2.75p | 2.75p | 2.72p | 2.72p | 0 |
25/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
22/11/2019 | 2.85p | 2.85p | 2.70p | 2.75p | 500000 |
21/11/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
20/11/2019 | 2.85p | 2.85p | 2.78p | 2.85p | 2675 |
19/11/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
18/11/2019 | 2.85p | 2.85p | 2.78p | 2.85p | 18816 |
15/11/2019 | 2.85p | 3.00p | 2.78p | 2.85p | 9785 |
14/11/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
13/11/2019 | 2.85p | 3.00p | 2.85p | 2.85p | 400 |
12/11/2019 | 2.85p | 3.00p | 2.85p | 2.85p | 10000 |
11/11/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
08/11/2019 | 2.85p | 2.95p | 2.85p | 2.95p | 0 |
07/11/2019 | 2.95p | 3.00p | 2.90p | 2.95p | 209188 |
06/11/2019 | 3.00p | 3.00p | 2.95p | 2.95p | 0 |
05/11/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
04/11/2019 | 3.05p | 3.05p | 3.00p | 3.00p | 18902 |
01/11/2019 | 3.05p | 3.09p | 3.03p | 3.05p | 103000 |
31/10/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
30/10/2019 | 3.05p | 3.09p | 3.00p | 3.05p | 44384 |
29/10/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
28/10/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
25/10/2019 | 3.05p | 3.09p | 3.00p | 3.05p | 102375 |
24/10/2019 | 3.25p | 3.25p | 3.05p | 3.05p | 78500 |
23/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
22/10/2019 | 3.25p | 3.28p | 3.25p | 3.25p | 205010 |
21/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 33816 |
18/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
17/10/2019 | 3.15p | 3.25p | 3.15p | 3.25p | 0 |
16/10/2019 | 3.25p | 3.28p | 3.20p | 3.25p | 284567 |
15/10/2019 | 3.25p | 3.28p | 3.25p | 3.25p | 100000 |
14/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
11/10/2019 | 3.15p | 3.26p | 3.15p | 3.25p | 100250 |
10/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
09/10/2019 | 3.15p | 3.30p | 3.15p | 3.25p | 0 |
08/10/2019 | 3.30p | 3.50p | 3.30p | 3.30p | 60606 |
07/10/2019 | 3.20p | 3.30p | 3.20p | 3.30p | 0 |
04/10/2019 | 3.30p | 3.30p | 3.25p | 3.30p | 2175 |
03/10/2019 | 3.30p | 3.36p | 3.30p | 3.30p | 115603 |
02/10/2019 | 3.30p | 3.30p | 3.21p | 3.30p | 7818 |
01/10/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 56000 |
30/09/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
27/09/2019 | 3.30p | 3.61p | 3.30p | 3.30p | 60606 |
26/09/2019 | 3.35p | 3.35p | 3.25p | 3.30p | 154538 |
25/09/2019 | 3.30p | 3.50p | 3.30p | 3.45p | 33789 |
24/09/2019 | 3.25p | 3.49p | 3.25p | 3.30p | 470541 |
23/09/2019 | 3.85p | 3.85p | 3.80p | 3.80p | 35000 |
20/09/2019 | 3.85p | 4.00p | 3.83p | 3.85p | 1417 |
19/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 6352 |
18/09/2019 | 3.85p | 3.93p | 3.85p | 3.85p | 50602 |
17/09/2019 | 3.90p | 3.90p | 3.85p | 3.85p | 2500 |
16/09/2019 | 3.90p | 3.96p | 3.90p | 3.90p | 28110 |
13/09/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
12/09/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
11/09/2019 | 3.90p | 3.90p | 3.86p | 3.90p | 878 |
10/09/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
09/09/2019 | 3.85p | 4.00p | 3.85p | 3.90p | 20000 |
06/09/2019 | 3.85p | 3.96p | 3.85p | 3.85p | 1263 |
05/09/2019 | 3.85p | 3.99p | 3.82p | 3.85p | 30618 |
04/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
03/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
02/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
30/08/2019 | 3.85p | 3.99p | 3.80p | 3.85p | 554403 |
29/08/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
28/08/2019 | 3.85p | 4.00p | 3.85p | 3.85p | 60000 |
27/08/2019 | 4.00p | 4.00p | 3.80p | 3.85p | 22000 |
23/08/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
22/08/2019 | 4.10p | 4.10p | 4.00p | 4.00p | 9374 |
21/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
20/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
19/08/2019 | 4.10p | 4.10p | 4.01p | 4.10p | 1497 |
16/08/2019 | 4.10p | 4.15p | 4.01p | 4.10p | 2791 |
15/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
14/08/2019 | 4.10p | 4.16p | 4.10p | 4.10p | 1203 |
13/08/2019 | 4.10p | 4.18p | 4.10p | 4.10p | 5862 |
12/08/2019 | 4.10p | 4.19p | 4.01p | 4.10p | 2417 |
09/08/2019 | 4.20p | 4.20p | 4.10p | 4.10p | 29279 |
*Close Price adjusted for both dividends and splits