Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2020 | 3.05p | 3.25p | 2.82p | 3.05p | 335558 |
15/05/2020 | 3.05p | 3.20p | 3.05p | 3.05p | 16515 |
14/05/2020 | 3.05p | 3.29p | 2.82p | 3.05p | 181486 |
13/05/2020 | 3.25p | 3.25p | 2.80p | 3.05p | 217519 |
12/05/2020 | 3.25p | 3.25p | 3.04p | 3.25p | 77943 |
11/05/2020 | 3.10p | 3.38p | 3.00p | 3.25p | 518469 |
07/05/2020 | 3.20p | 3.30p | 3.00p | 3.10p | 498747 |
06/05/2020 | 3.15p | 3.35p | 3.06p | 3.20p | 723280 |
05/05/2020 | 3.20p | 3.48p | 3.00p | 3.15p | 892362 |
04/05/2020 | 2.60p | 3.40p | 2.51p | 3.15p | 1085139 |
01/05/2020 | 3.25p | 3.30p | 2.60p | 2.60p | 1436059 |
30/04/2020 | 3.35p | 3.39p | 3.00p | 3.25p | 817904 |
29/04/2020 | 3.70p | 3.99p | 3.10p | 3.35p | 1115092 |
28/04/2020 | 3.65p | 4.19p | 3.52p | 3.70p | 2671911 |
27/04/2020 | 2.85p | 3.69p | 2.85p | 3.65p | 3314583 |
24/04/2020 | 2.70p | 3.00p | 2.62p | 2.85p | 1838507 |
23/04/2020 | 2.70p | 2.90p | 2.66p | 2.70p | 1093503 |
22/04/2020 | 2.70p | 2.80p | 2.65p | 2.70p | 244516 |
21/04/2020 | 2.70p | 2.80p | 2.58p | 2.70p | 251263 |
20/04/2020 | 2.50p | 2.80p | 2.30p | 2.70p | 1109415 |
17/04/2020 | 2.35p | 2.64p | 2.31p | 2.50p | 576760 |
16/04/2020 | 2.10p | 2.49p | 1.90p | 2.35p | 886491 |
15/04/2020 | 2.10p | 2.25p | 2.00p | 2.10p | 714359 |
14/04/2020 | 2.10p | 2.10p | 1.75p | 2.10p | 160066 |
09/04/2020 | 2.10p | 2.10p | 1.75p | 2.10p | 482374 |
08/04/2020 | 1.85p | 2.27p | 1.85p | 2.10p | 524789 |
07/04/2020 | 1.65p | 2.10p | 1.52p | 1.85p | 459996 |
06/04/2020 | 1.65p | 1.75p | 1.50p | 1.65p | 761220 |
03/04/2020 | 1.65p | 1.75p | 1.50p | 1.65p | 99080 |
02/04/2020 | 1.70p | 1.70p | 1.65p | 1.65p | 0 |
01/04/2020 | 1.90p | 1.90p | 1.62p | 1.70p | 263803 |
31/03/2020 | 1.50p | 1.94p | 1.50p | 1.90p | 1478542 |
30/03/2020 | 1.60p | 1.62p | 1.40p | 1.50p | 524856 |
27/03/2020 | 1.60p | 1.70p | 1.30p | 1.60p | 776065 |
26/03/2020 | 1.60p | 1.70p | 1.50p | 1.60p | 159694 |
25/03/2020 | 1.60p | 1.65p | 1.50p | 1.60p | 1130270 |
24/03/2020 | 1.60p | 1.67p | 1.50p | 1.60p | 772510 |
23/03/2020 | 1.60p | 1.70p | 1.42p | 1.60p | 315136 |
20/03/2020 | 1.50p | 1.70p | 1.36p | 1.60p | 1518066 |
19/03/2020 | 1.50p | 1.52p | 1.40p | 1.50p | 325000 |
18/03/2020 | 1.60p | 1.60p | 1.40p | 1.50p | 485800 |
17/03/2020 | 1.80p | 1.83p | 1.50p | 1.60p | 837628 |
16/03/2020 | 1.85p | 1.90p | 1.70p | 1.80p | 1136387 |
13/03/2020 | 2.35p | 2.35p | 1.80p | 1.80p | 1202804 |
12/03/2020 | 2.50p | 2.50p | 2.10p | 2.35p | 623138 |
11/03/2020 | 2.40p | 2.64p | 2.40p | 2.55p | 475915 |
10/03/2020 | 2.00p | 2.40p | 1.98p | 2.40p | 911048 |
09/03/2020 | 2.40p | 2.40p | 1.80p | 2.00p | 844746 |
06/03/2020 | 2.45p | 2.48p | 2.30p | 2.40p | 325202 |
05/03/2020 | 2.65p | 2.75p | 2.41p | 2.60p | 629660 |
04/03/2020 | 2.80p | 2.80p | 2.53p | 2.65p | 408321 |
03/03/2020 | 2.80p | 2.84p | 2.60p | 2.80p | 103267 |
02/03/2020 | 2.60p | 2.90p | 2.60p | 2.80p | 444165 |
28/02/2020 | 2.95p | 2.95p | 2.35p | 2.60p | 1232830 |
27/02/2020 | 3.40p | 3.40p | 2.90p | 3.05p | 236189 |
26/02/2020 | 3.65p | 3.80p | 3.20p | 3.40p | 918097 |
25/02/2020 | 3.20p | 3.80p | 3.20p | 3.65p | 529971 |
24/02/2020 | 3.50p | 3.50p | 3.08p | 3.30p | 704791 |
21/02/2020 | 3.50p | 3.55p | 3.41p | 3.50p | 602732 |
20/02/2020 | 3.55p | 3.55p | 3.36p | 3.50p | 366569 |
19/02/2020 | 3.60p | 3.69p | 3.40p | 3.55p | 883267 |
18/02/2020 | 2.90p | 3.70p | 2.90p | 3.60p | 2355170 |
17/02/2020 | 2.90p | 3.00p | 2.83p | 2.90p | 422731 |
14/02/2020 | 2.90p | 2.98p | 2.82p | 2.90p | 181278 |
13/02/2020 | 3.10p | 3.10p | 2.84p | 2.90p | 198232 |
12/02/2020 | 3.35p | 3.50p | 3.00p | 3.10p | 689826 |
11/02/2020 | 3.35p | 3.40p | 3.21p | 3.35p | 383019 |
10/02/2020 | 2.90p | 3.75p | 2.81p | 3.35p | 2057764 |
07/02/2020 | 2.95p | 2.98p | 2.78p | 2.90p | 427005 |
06/02/2020 | 3.00p | 3.05p | 2.75p | 2.95p | 390888 |
05/02/2020 | 3.15p | 3.30p | 2.84p | 3.00p | 524310 |
04/02/2020 | 3.15p | 3.25p | 3.01p | 3.15p | 245179 |
03/02/2020 | 3.15p | 3.29p | 3.01p | 3.15p | 401988 |
31/01/2020 | 3.45p | 3.45p | 3.00p | 3.15p | 720317 |
30/01/2020 | 3.75p | 3.79p | 3.21p | 3.35p | 229171 |
29/01/2020 | 3.75p | 4.00p | 3.51p | 3.75p | 636349 |
28/01/2020 | 3.65p | 3.66p | 3.50p | 3.55p | 195804 |
27/01/2020 | 3.65p | 3.80p | 3.51p | 3.65p | 1271300 |
24/01/2020 | 3.65p | 3.71p | 3.57p | 3.65p | 100898 |
23/01/2020 | 3.80p | 3.80p | 3.56p | 3.65p | 769337 |
22/01/2020 | 4.10p | 4.10p | 3.60p | 3.80p | 614931 |
21/01/2020 | 4.10p | 4.12p | 3.90p | 4.10p | 22418 |
20/01/2020 | 4.10p | 4.12p | 3.95p | 4.10p | 3705 |
17/01/2020 | 3.90p | 4.40p | 3.90p | 4.10p | 1209127 |
16/01/2020 | 4.35p | 4.39p | 3.70p | 3.90p | 2147890 |
15/01/2020 | 4.45p | 4.54p | 4.10p | 4.35p | 376756 |
14/01/2020 | 4.30p | 4.58p | 4.30p | 4.45p | 507649 |
13/01/2020 | 4.40p | 4.60p | 4.15p | 4.30p | 314428 |
10/01/2020 | 4.50p | 4.60p | 4.26p | 4.40p | 585958 |
09/01/2020 | 4.05p | 4.69p | 4.05p | 4.50p | 1680676 |
08/01/2020 | 3.85p | 5.00p | 3.57p | 4.05p | 3168968 |
07/01/2020 | 4.10p | 4.20p | 3.62p | 3.85p | 921494 |
06/01/2020 | 4.10p | 4.10p | 3.85p | 4.10p | 370688 |
03/01/2020 | 4.15p | 4.22p | 4.05p | 4.10p | 668819 |
02/01/2020 | 4.40p | 4.54p | 4.00p | 4.15p | 1932377 |
31/12/2019 | 4.50p | 4.59p | 4.11p | 4.30p | 1240826 |
30/12/2019 | 4.75p | 4.80p | 4.41p | 4.50p | 125751 |
27/12/2019 | 4.75p | 5.00p | 4.18p | 4.80p | 1889843 |
24/12/2019 | 5.35p | 5.50p | 4.75p | 4.75p | 1476482 |
23/12/2019 | 4.75p | 5.50p | 4.32p | 5.20p | 2504053 |
20/12/2019 | 4.50p | 4.80p | 4.50p | 4.75p | 673715 |
19/12/2019 | 4.25p | 4.74p | 4.03p | 4.60p | 1947174 |
18/12/2019 | 4.65p | 4.75p | 4.03p | 4.25p | 1876688 |
17/12/2019 | 4.00p | 4.68p | 3.84p | 4.65p | 1621000 |
16/12/2019 | 3.95p | 4.15p | 3.71p | 4.00p | 1070602 |
13/12/2019 | 4.15p | 4.42p | 3.95p | 3.95p | 561043 |
12/12/2019 | 4.25p | 4.92p | 3.72p | 4.15p | 2296535 |
11/12/2019 | 4.50p | 4.69p | 4.22p | 4.25p | 313919 |
10/12/2019 | 3.75p | 5.00p | 3.58p | 4.50p | 2817756 |
09/12/2019 | 3.50p | 3.98p | 3.34p | 3.75p | 670034 |
06/12/2019 | 4.00p | 4.24p | 3.22p | 3.50p | 1958832 |
05/12/2019 | 4.00p | 4.87p | 3.65p | 4.00p | 5239200 |
04/12/2019 | 3.00p | 3.82p | 2.86p | 3.50p | 5359754 |
03/12/2019 | 2.60p | 2.95p | 2.50p | 2.85p | 4957279 |
02/12/2019 | 2.45p | 2.87p | 2.45p | 2.60p | 2760160 |
29/11/2019 | 2.50p | 2.68p | 2.34p | 2.45p | 1721834 |
28/11/2019 | 2.80p | 2.80p | 2.30p | 2.40p | 2537328 |
27/11/2019 | 2.60p | 3.00p | 2.50p | 2.80p | 3489071 |
26/11/2019 | 2.45p | 2.66p | 2.35p | 2.40p | 1559391 |
25/11/2019 | 2.25p | 2.58p | 2.19p | 2.35p | 463621 |
22/11/2019 | 2.25p | 2.40p | 2.18p | 2.25p | 171288 |
21/11/2019 | 2.25p | 2.33p | 2.18p | 2.25p | 28006 |
20/11/2019 | 2.30p | 2.30p | 2.00p | 2.25p | 1682340 |
19/11/2019 | 2.50p | 2.50p | 2.20p | 2.30p | 445674 |
18/11/2019 | 2.50p | 2.50p | 2.30p | 2.40p | 77492 |
15/11/2019 | 2.40p | 2.60p | 2.30p | 2.40p | 731236 |
14/11/2019 | 2.40p | 2.50p | 2.30p | 2.40p | 1043868 |
13/11/2019 | 2.55p | 2.60p | 2.20p | 2.40p | 811492 |
12/11/2019 | 2.65p | 2.72p | 2.50p | 2.55p | 484594 |
11/11/2019 | 2.75p | 2.87p | 2.60p | 2.65p | 1019200 |
08/11/2019 | 2.50p | 2.64p | 2.45p | 2.60p | 1739558 |
07/11/2019 | 2.35p | 2.70p | 2.28p | 2.50p | 609691 |
06/11/2019 | 2.45p | 2.90p | 2.25p | 2.50p | 1020429 |
05/11/2019 | 2.40p | 2.63p | 2.06p | 2.45p | 1480778 |
04/11/2019 | 2.75p | 2.98p | 2.40p | 2.40p | 1201393 |
01/11/2019 | 2.50p | 3.15p | 2.50p | 2.75p | 995551 |
31/10/2019 | 2.25p | 2.68p | 2.23p | 2.50p | 1089845 |
30/10/2019 | 2.55p | 2.55p | 2.23p | 2.25p | 1243019 |
29/10/2019 | 2.70p | 2.70p | 2.34p | 2.55p | 992025 |
28/10/2019 | 2.40p | 2.74p | 2.40p | 2.70p | 419315 |
25/10/2019 | 2.60p | 2.60p | 2.33p | 2.40p | 724328 |
24/10/2019 | 2.60p | 2.75p | 2.43p | 2.60p | 740313 |
23/10/2019 | 2.60p | 2.60p | 2.33p | 2.60p | 931599 |
22/10/2019 | 2.50p | 2.95p | 2.25p | 2.60p | 7288153 |
21/10/2019 | 3.25p | 3.39p | 3.08p | 3.25p | 116017 |
18/10/2019 | 2.50p | 3.50p | 2.48p | 3.25p | 1453070 |
17/10/2019 | 3.75p | 3.75p | 3.06p | 3.25p | 579461 |
16/10/2019 | 3.75p | 3.77p | 3.27p | 3.75p | 407232 |
15/10/2019 | 4.25p | 4.44p | 3.50p | 3.75p | 1645719 |
14/10/2019 | 4.50p | 4.85p | 4.00p | 4.25p | 1278975 |
11/10/2019 | 5.00p | 5.10p | 4.10p | 4.50p | 243119 |
10/10/2019 | 5.00p | 5.50p | 4.56p | 5.00p | 166441 |
09/10/2019 | 5.00p | 5.20p | 4.56p | 5.00p | 86091 |
08/10/2019 | 5.00p | 5.32p | 4.52p | 5.00p | 244470 |
07/10/2019 | 5.50p | 5.50p | 5.00p | 5.00p | 278291 |
04/10/2019 | 5.50p | 5.50p | 5.18p | 5.50p | 42500 |
03/10/2019 | 5.50p | 5.65p | 5.00p | 5.50p | 212709 |
02/10/2019 | 5.50p | 5.75p | 5.10p | 5.50p | 167524 |
01/10/2019 | 5.50p | 6.00p | 5.01p | 5.50p | 303684 |
30/09/2019 | 5.50p | 5.71p | 5.26p | 5.50p | 113471 |
27/09/2019 | 5.50p | 5.74p | 5.35p | 5.50p | 33491 |
26/09/2019 | 6.25p | 6.25p | 5.26p | 5.50p | 1282419 |
25/09/2019 | 5.75p | 6.55p | 5.75p | 6.25p | 45833 |
24/09/2019 | 6.50p | 6.50p | 5.75p | 5.75p | 105898 |
23/09/2019 | 6.50p | 6.92p | 6.02p | 6.50p | 89171 |
20/09/2019 | 6.25p | 6.70p | 6.20p | 6.50p | 287109 |
19/09/2019 | 6.25p | 6.90p | 6.20p | 6.25p | 234214 |
18/09/2019 | 7.25p | 7.37p | 6.00p | 6.00p | 366781 |
17/09/2019 | 6.25p | 7.50p | 6.25p | 7.25p | 587969 |
16/09/2019 | 6.25p | 6.50p | 6.22p | 6.25p | 192728 |
13/09/2019 | 6.00p | 6.48p | 6.00p | 6.25p | 169566 |
12/09/2019 | 6.00p | 6.20p | 5.73p | 6.00p | 80000 |
11/09/2019 | 6.00p | 6.00p | 5.66p | 6.00p | 25106 |
10/09/2019 | 6.00p | 6.28p | 5.62p | 6.00p | 142458 |
09/09/2019 | 6.25p | 6.33p | 6.00p | 6.00p | 153148 |
06/09/2019 | 6.00p | 6.30p | 5.66p | 6.25p | 197298 |
05/09/2019 | 6.00p | 6.00p | 5.99p | 6.00p | 50000 |
04/09/2019 | 5.75p | 6.00p | 5.55p | 6.00p | 182109 |
03/09/2019 | 5.75p | 5.98p | 5.67p | 5.75p | 61373 |
02/09/2019 | 5.75p | 6.33p | 5.54p | 5.75p | 393066 |
30/08/2019 | 6.00p | 6.10p | 5.60p | 5.75p | 224091 |
29/08/2019 | 6.00p | 6.24p | 5.68p | 6.00p | 224095 |
28/08/2019 | 6.50p | 6.50p | 5.90p | 6.00p | 352482 |
27/08/2019 | 6.25p | 6.70p | 6.02p | 6.50p | 259083 |
23/08/2019 | 6.25p | 6.25p | 5.53p | 6.25p | 24375 |
22/08/2019 | 6.50p | 6.59p | 6.00p | 6.25p | 156142 |
21/08/2019 | 7.00p | 7.00p | 6.18p | 6.50p | 245237 |
20/08/2019 | 7.25p | 7.35p | 6.65p | 7.00p | 126428 |
19/08/2019 | 6.75p | 7.50p | 6.66p | 7.25p | 480090 |
16/08/2019 | 7.00p | 7.34p | 6.75p | 6.75p | 158864 |
15/08/2019 | 6.75p | 7.93p | 6.50p | 7.00p | 639598 |
14/08/2019 | 5.50p | 6.89p | 5.05p | 6.50p | 823777 |
13/08/2019 | 5.25p | 5.34p | 5.00p | 5.25p | 187029 |
12/08/2019 | 5.50p | 5.65p | 4.50p | 5.25p | 1007957 |
09/08/2019 | 5.75p | 6.00p | 5.05p | 5.50p | 327091 |
08/08/2019 | 6.25p | 6.40p | 5.65p | 5.75p | 333662 |
07/08/2019 | 6.25p | 6.49p | 6.00p | 6.25p | 145232 |
06/08/2019 | 7.00p | 7.12p | 5.65p | 6.50p | 689350 |
05/08/2019 | 7.00p | 7.15p | 6.50p | 7.00p | 17903 |
02/08/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 259202 |
*Close Price adjusted for both dividends and splits