Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2021 | 1.85p | 1.85p | 1.70p | 1.85p | 161 |
04/03/2021 | 1.85p | 1.85p | 1.70p | 1.85p | 27106 |
03/03/2021 | 1.85p | 1.85p | 1.72p | 1.85p | 121048 |
02/03/2021 | 1.85p | 1.97p | 1.72p | 1.85p | 137571 |
01/03/2021 | 1.85p | 1.99p | 1.70p | 1.85p | 1193602 |
26/02/2021 | 1.85p | 1.99p | 1.71p | 1.85p | 400 |
25/02/2021 | 1.85p | 1.99p | 1.71p | 1.85p | 199637 |
24/02/2021 | 1.85p | 1.85p | 1.71p | 1.85p | 469 |
23/02/2021 | 1.85p | 1.98p | 1.75p | 1.85p | 277648 |
22/02/2021 | 1.85p | 1.99p | 1.70p | 1.85p | 155603 |
19/02/2021 | 1.85p | 1.85p | 1.70p | 1.85p | 11350 |
18/02/2021 | 1.85p | 1.90p | 1.70p | 1.85p | 28955 |
17/02/2021 | 1.90p | 2.00p | 1.70p | 1.85p | 44382 |
16/02/2021 | 1.90p | 2.00p | 1.80p | 1.90p | 358766 |
15/02/2021 | 1.90p | 1.95p | 1.80p | 1.90p | 77676 |
12/02/2021 | 1.90p | 2.00p | 1.90p | 1.90p | 156150 |
11/02/2021 | 1.90p | 1.90p | 1.82p | 1.90p | 263757 |
10/02/2021 | 1.95p | 2.06p | 1.80p | 1.90p | 229798 |
09/02/2021 | 2.00p | 2.30p | 1.80p | 1.95p | 1177118 |
08/02/2021 | 1.95p | 2.00p | 1.80p | 1.90p | 656729 |
05/02/2021 | 1.65p | 2.00p | 1.65p | 1.95p | 1474469 |
04/02/2021 | 1.60p | 1.65p | 1.60p | 1.65p | 0 |
03/02/2021 | 1.60p | 1.60p | 1.53p | 1.60p | 1000 |
02/02/2021 | 1.60p | 1.62p | 1.53p | 1.60p | 135000 |
01/02/2021 | 1.60p | 1.70p | 1.52p | 1.60p | 632814 |
29/01/2021 | 1.55p | 1.70p | 1.51p | 1.60p | 439186 |
28/01/2021 | 1.45p | 1.58p | 1.43p | 1.50p | 371248 |
27/01/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 150579 |
26/01/2021 | 1.45p | 1.50p | 1.40p | 1.45p | 2188272 |
25/01/2021 | 1.45p | 1.45p | 1.41p | 1.45p | 724 |
22/01/2021 | 1.45p | 1.53p | 1.41p | 1.45p | 6530 |
21/01/2021 | 1.45p | 1.45p | 1.41p | 1.45p | 4500 |
20/01/2021 | 1.45p | 1.50p | 1.45p | 1.45p | 22933 |
19/01/2021 | 1.45p | 1.50p | 1.40p | 1.45p | 601099 |
18/01/2021 | 1.40p | 1.50p | 1.33p | 1.45p | 566948 |
15/01/2021 | 1.40p | 1.50p | 1.30p | 1.40p | 362406 |
14/01/2021 | 1.40p | 1.50p | 1.40p | 1.40p | 50000 |
13/01/2021 | 1.40p | 1.40p | 1.39p | 1.40p | 2800 |
12/01/2021 | 1.40p | 1.50p | 1.39p | 1.40p | 400028 |
11/01/2021 | 1.40p | 1.50p | 1.40p | 1.40p | 1473010 |
08/01/2021 | 1.40p | 1.50p | 1.39p | 1.40p | 82905 |
07/01/2021 | 1.40p | 1.50p | 1.40p | 1.40p | 200501 |
06/01/2021 | 1.40p | 1.50p | 1.40p | 1.40p | 628407 |
05/01/2021 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
04/01/2021 | 1.40p | 1.50p | 1.40p | 1.40p | 79888 |
01/01/2021 | 1.40p | 1.49p | 1.40p | 1.40p | 1014221 |
31/12/2020 | 1.40p | 1.49p | 1.40p | 1.40p | 1014221 |
30/12/2020 | 1.40p | 1.50p | 1.40p | 1.40p | 50000 |
29/12/2020 | 1.40p | 1.50p | 1.40p | 1.40p | 448118 |
28/12/2020 | 1.35p | 1.50p | 1.35p | 1.40p | 398070 |
25/12/2020 | 1.35p | 1.50p | 1.35p | 1.40p | 398070 |
24/12/2020 | 1.35p | 1.50p | 1.35p | 1.40p | 398070 |
23/12/2020 | 1.35p | 1.49p | 1.35p | 1.35p | 88892 |
22/12/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
21/12/2020 | 1.35p | 1.50p | 1.35p | 1.35p | 6308 |
18/12/2020 | 1.35p | 1.49p | 1.35p | 1.35p | 108135 |
17/12/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
16/12/2020 | 1.35p | 1.49p | 1.35p | 1.35p | 201 |
15/12/2020 | 1.35p | 1.49p | 1.35p | 1.35p | 100000 |
14/12/2020 | 1.35p | 1.38p | 1.35p | 1.35p | 2259 |
11/12/2020 | 1.35p | 1.40p | 1.35p | 1.35p | 250000 |
10/12/2020 | 1.35p | 1.49p | 1.35p | 1.35p | 671 |
09/12/2020 | 1.35p | 1.49p | 1.35p | 1.35p | 183426 |
08/12/2020 | 1.35p | 1.49p | 1.35p | 1.35p | 201342 |
07/12/2020 | 1.35p | 1.50p | 1.28p | 1.35p | 6975 |
04/12/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
03/12/2020 | 1.40p | 1.50p | 1.35p | 1.35p | 538911 |
02/12/2020 | 1.45p | 1.53p | 1.30p | 1.42p | 156601 |
01/12/2020 | 1.45p | 1.54p | 1.45p | 1.45p | 114401 |
30/11/2020 | 1.45p | 1.55p | 1.30p | 1.45p | 15122 |
27/11/2020 | 1.45p | 1.55p | 1.45p | 1.45p | 319225 |
26/11/2020 | 1.50p | 1.58p | 1.30p | 1.45p | 134876 |
25/11/2020 | 1.60p | 1.65p | 1.50p | 1.50p | 250471 |
24/11/2020 | 1.60p | 1.68p | 1.50p | 1.60p | 525049 |
23/11/2020 | 1.60p | 1.64p | 1.50p | 1.60p | 663982 |
20/11/2020 | 1.70p | 1.90p | 1.54p | 1.60p | 723940 |
19/11/2020 | 1.70p | 1.83p | 1.56p | 1.70p | 132759 |
18/11/2020 | 1.70p | 1.83p | 1.70p | 1.70p | 2516 |
17/11/2020 | 1.70p | 1.82p | 1.56p | 1.70p | 77650 |
16/11/2020 | 1.70p | 1.82p | 1.70p | 1.70p | 75109 |
13/11/2020 | 1.70p | 1.70p | 1.56p | 1.70p | 253112 |
12/11/2020 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
10/11/2020 | 1.70p | 1.83p | 1.56p | 1.70p | 353573 |
09/11/2020 | 1.50p | 1.65p | 1.50p | 1.65p | 350000 |
06/11/2020 | 1.50p | 1.55p | 1.50p | 1.50p | 32258 |
05/11/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
04/11/2020 | 1.50p | 1.59p | 1.50p | 1.50p | 161124 |
03/11/2020 | 1.55p | 1.55p | 1.35p | 1.50p | 306000 |
02/11/2020 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
30/10/2020 | 1.55p | 1.64p | 1.55p | 1.55p | 5738 |
29/10/2020 | 1.55p | 1.64p | 1.35p | 1.55p | 186881 |
28/10/2020 | 1.60p | 1.60p | 1.50p | 1.55p | 60000 |
27/10/2020 | 1.65p | 1.77p | 1.50p | 1.60p | 374226 |
26/10/2020 | 1.90p | 1.90p | 1.50p | 1.65p | 129393 |
23/10/2020 | 2.10p | 2.10p | 1.85p | 1.90p | 175507 |
22/10/2020 | 2.10p | 2.10p | 1.90p | 2.10p | 1154 |
21/10/2020 | 2.10p | 2.10p | 1.90p | 2.10p | 80584 |
20/10/2020 | 2.10p | 2.19p | 2.10p | 2.10p | 1598 |
19/10/2020 | 2.10p | 2.19p | 2.10p | 2.10p | 2513 |
16/10/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
15/10/2020 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
14/10/2020 | 2.10p | 2.20p | 1.90p | 2.10p | 44127 |
13/10/2020 | 2.15p | 2.15p | 2.10p | 2.10p | 50000 |
12/10/2020 | 2.15p | 2.15p | 2.00p | 2.15p | 50000 |
09/10/2020 | 2.25p | 2.30p | 2.00p | 2.15p | 403013 |
08/10/2020 | 2.25p | 2.38p | 2.13p | 2.25p | 262335 |
07/10/2020 | 2.25p | 2.25p | 2.13p | 2.25p | 41 |
06/10/2020 | 2.25p | 2.37p | 2.25p | 2.25p | 45569 |
05/10/2020 | 2.25p | 2.40p | 2.12p | 2.25p | 94507 |
02/10/2020 | 2.25p | 2.37p | 2.25p | 2.25p | 30804 |
01/10/2020 | 2.25p | 2.37p | 2.10p | 2.25p | 4915296 |
30/09/2020 | 2.25p | 2.25p | 2.19p | 2.25p | 50000 |
29/09/2020 | 2.25p | 2.40p | 2.12p | 2.25p | 122106 |
28/09/2020 | 2.00p | 2.30p | 2.00p | 2.25p | 624662 |
25/09/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
24/09/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
23/09/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
22/09/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
21/09/2020 | 2.10p | 2.10p | 1.80p | 2.00p | 5646755 |
18/09/2020 | 1.95p | 2.20p | 1.95p | 2.10p | 100000 |
17/09/2020 | 1.95p | 2.10p | 1.91p | 1.95p | 188166 |
16/09/2020 | 1.95p | 1.95p | 1.91p | 1.95p | 5000 |
15/09/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
14/09/2020 | 1.95p | 1.95p | 1.91p | 1.95p | 100 |
11/09/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
10/09/2020 | 1.95p | 1.95p | 1.89p | 1.95p | 53543 |
09/09/2020 | 1.95p | 1.95p | 1.80p | 1.95p | 57 |
08/09/2020 | 1.95p | 1.95p | 1.85p | 1.95p | 5000 |
07/09/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
04/09/2020 | 1.80p | 2.10p | 1.80p | 1.95p | 140000 |
03/09/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
02/09/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
01/09/2020 | 1.80p | 1.80p | 1.66p | 1.80p | 3600 |
31/08/2020 | 1.80p | 1.95p | 1.75p | 1.80p | 200000 |
28/08/2020 | 1.80p | 1.95p | 1.75p | 1.80p | 200000 |
27/08/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
26/08/2020 | 1.80p | 1.92p | 1.80p | 1.80p | 233984 |
25/08/2020 | 1.80p | 1.80p | 1.66p | 1.80p | 84328 |
24/08/2020 | 1.80p | 1.95p | 1.66p | 1.80p | 170199 |
21/08/2020 | 1.80p | 1.80p | 1.66p | 1.80p | 60539 |
20/08/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
19/08/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
18/08/2020 | 1.80p | 1.93p | 1.80p | 1.80p | 121855 |
17/08/2020 | 1.80p | 1.80p | 1.60p | 1.80p | 28290 |
14/08/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
13/08/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
12/08/2020 | 1.80p | 1.88p | 1.62p | 1.80p | 181245 |
11/08/2020 | 1.90p | 1.90p | 1.65p | 1.80p | 74263 |
10/08/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
07/08/2020 | 1.90p | 1.90p | 1.88p | 1.90p | 14197 |
06/08/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 105263 |
05/08/2020 | 1.65p | 1.90p | 1.65p | 1.90p | 307280 |
04/08/2020 | 1.65p | 1.79p | 1.57p | 1.65p | 279904 |
03/08/2020 | 1.65p | 1.65p | 1.54p | 1.65p | 101744 |
31/07/2020 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
30/07/2020 | 1.65p | 1.73p | 1.54p | 1.65p | 169966 |
29/07/2020 | 1.75p | 1.75p | 1.51p | 1.65p | 779458 |
28/07/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
27/07/2020 | 1.85p | 1.85p | 1.75p | 1.75p | 274855 |
24/07/2020 | 1.85p | 1.85p | 1.77p | 1.85p | 84642 |
23/07/2020 | 1.70p | 2.00p | 1.70p | 1.85p | 816818 |
22/07/2020 | 1.55p | 1.64p | 1.55p | 1.60p | 220000 |
21/07/2020 | 1.50p | 1.70p | 1.50p | 1.55p | 433375 |
20/07/2020 | 1.50p | 1.58p | 1.50p | 1.50p | 126582 |
17/07/2020 | 1.50p | 1.50p | 1.43p | 1.50p | 18115 |
16/07/2020 | 1.45p | 1.59p | 1.45p | 1.50p | 253943 |
15/07/2020 | 1.45p | 1.50p | 1.40p | 1.45p | 76002 |
14/07/2020 | 1.45p | 1.50p | 1.45p | 1.45p | 32720 |
13/07/2020 | 1.50p | 1.50p | 1.45p | 1.45p | 407624 |
10/07/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
09/07/2020 | 1.50p | 1.60p | 1.50p | 1.50p | 30000 |
08/07/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
07/07/2020 | 1.40p | 1.60p | 1.33p | 1.50p | 600000 |
06/07/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
03/07/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
02/07/2020 | 1.40p | 1.50p | 1.31p | 1.40p | 166755 |
01/07/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
30/06/2020 | 1.40p | 1.50p | 1.30p | 1.40p | 428864 |
29/06/2020 | 1.55p | 1.55p | 1.25p | 1.40p | 177890 |
26/06/2020 | 1.60p | 1.60p | 1.41p | 1.55p | 409445 |
25/06/2020 | 1.70p | 1.75p | 1.41p | 1.60p | 317006 |
24/06/2020 | 1.60p | 1.80p | 1.60p | 1.70p | 1178182 |
23/06/2020 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
22/06/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 72992 |
19/06/2020 | 1.35p | 1.50p | 1.30p | 1.40p | 248145 |
18/06/2020 | 1.35p | 1.39p | 1.35p | 1.35p | 221381 |
17/06/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
16/06/2020 | 1.35p | 1.39p | 1.22p | 1.35p | 43274 |
15/06/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
12/06/2020 | 1.35p | 1.39p | 1.23p | 1.35p | 312765 |
11/06/2020 | 1.35p | 1.41p | 1.23p | 1.35p | 712665 |
10/06/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
09/06/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 7773 |
08/06/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 148698 |
05/06/2020 | 1.35p | 1.44p | 1.23p | 1.35p | 944538 |
04/06/2020 | 1.40p | 1.40p | 1.35p | 1.35p | 335537 |
03/06/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
02/06/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 520144 |
29/05/2020 | 1.45p | 1.45p | 1.30p | 1.40p | 308763 |
28/05/2020 | 1.45p | 1.45p | 1.31p | 1.45p | 407166 |
*Close Price adjusted for both dividends and splits