Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2020 | 0.90p | 0.93p | 0.78p | 0.88p | 2269839 |
13/05/2020 | 1.00p | 1.00p | 0.85p | 0.90p | 3821275 |
12/05/2020 | 0.85p | 1.09p | 0.85p | 1.00p | 9065804 |
11/05/2020 | 0.68p | 0.93p | 0.61p | 0.85p | 12341492 |
08/05/2020 | 0.73p | 0.73p | 0.65p | 0.68p | 4861889 |
07/05/2020 | 0.73p | 0.73p | 0.65p | 0.68p | 4861889 |
06/05/2020 | 0.73p | 0.74p | 0.68p | 0.73p | 758539 |
05/05/2020 | 0.73p | 0.74p | 0.66p | 0.73p | 448034 |
04/05/2020 | 0.73p | 0.74p | 0.65p | 0.73p | 154377 |
01/05/2020 | 0.75p | 0.76p | 0.68p | 0.73p | 1509052 |
30/04/2020 | 0.65p | 0.80p | 0.62p | 0.75p | 3153410 |
29/04/2020 | 0.68p | 0.72p | 0.60p | 0.65p | 1312537 |
28/04/2020 | 0.70p | 0.73p | 0.64p | 0.68p | 4423654 |
27/04/2020 | 0.73p | 0.73p | 0.66p | 0.70p | 285793 |
24/04/2020 | 0.73p | 0.73p | 0.70p | 0.73p | 358009 |
23/04/2020 | 0.78p | 0.81p | 0.68p | 0.73p | 891411 |
22/04/2020 | 0.78p | 0.81p | 0.70p | 0.73p | 2972183 |
21/04/2020 | 0.78p | 0.81p | 0.70p | 0.78p | 2582610 |
20/04/2020 | 0.73p | 0.80p | 0.68p | 0.78p | 1751885 |
17/04/2020 | 0.70p | 0.75p | 0.67p | 0.73p | 526013 |
16/04/2020 | 0.68p | 0.74p | 0.64p | 0.70p | 1871463 |
15/04/2020 | 0.68p | 0.72p | 0.61p | 0.68p | 6585483 |
14/04/2020 | 0.70p | 0.73p | 0.62p | 0.68p | 2310863 |
13/04/2020 | 0.70p | 0.74p | 0.65p | 0.70p | 765366 |
10/04/2020 | 0.70p | 0.74p | 0.65p | 0.70p | 765366 |
09/04/2020 | 0.70p | 0.74p | 0.65p | 0.70p | 765366 |
08/04/2020 | 0.70p | 0.73p | 0.70p | 0.70p | 284404 |
07/04/2020 | 0.70p | 0.74p | 0.66p | 0.70p | 457926 |
06/04/2020 | 0.70p | 0.79p | 0.66p | 0.70p | 2404908 |
03/04/2020 | 0.73p | 0.74p | 0.66p | 0.70p | 297399 |
02/04/2020 | 0.65p | 0.70p | 0.65p | 0.70p | 1913459 |
01/04/2020 | 0.70p | 0.70p | 0.60p | 0.63p | 870000 |
31/03/2020 | 0.70p | 0.85p | 0.66p | 0.70p | 5106877 |
30/03/2020 | 0.70p | 0.78p | 0.66p | 0.70p | 2237740 |
27/03/2020 | 0.73p | 0.75p | 0.60p | 0.70p | 5459011 |
26/03/2020 | 0.68p | 0.75p | 0.67p | 0.73p | 1514505 |
25/03/2020 | 0.58p | 0.69p | 0.58p | 0.68p | 5706931 |
24/03/2020 | 0.58p | 0.64p | 0.51p | 0.58p | 1761678 |
23/03/2020 | 0.55p | 0.59p | 0.51p | 0.55p | 1140928 |
20/03/2020 | 0.53p | 0.59p | 0.46p | 0.55p | 1662790 |
19/03/2020 | 0.55p | 0.57p | 0.45p | 0.53p | 1164282 |
18/03/2020 | 0.60p | 0.65p | 0.45p | 0.55p | 2503596 |
17/03/2020 | 0.68p | 0.68p | 0.55p | 0.60p | 672107 |
16/03/2020 | 0.75p | 0.75p | 0.51p | 0.68p | 721595 |
13/03/2020 | 0.75p | 0.79p | 0.70p | 0.75p | 1523272 |
12/03/2020 | 0.78p | 0.79p | 0.70p | 0.75p | 805616 |
11/03/2020 | 0.80p | 0.80p | 0.75p | 0.80p | 25508 |
10/03/2020 | 0.78p | 0.80p | 0.78p | 0.80p | 1579 |
09/03/2020 | 0.83p | 0.86p | 0.75p | 0.80p | 927859 |
06/03/2020 | 0.93p | 0.93p | 0.81p | 0.88p | 318123 |
05/03/2020 | 0.68p | 1.00p | 0.68p | 0.93p | 8333834 |
04/03/2020 | 0.78p | 0.85p | 0.71p | 0.75p | 942647 |
03/03/2020 | 0.78p | 0.81p | 0.78p | 0.78p | 199398 |
02/03/2020 | 0.75p | 0.79p | 0.72p | 0.78p | 1775662 |
28/02/2020 | 0.75p | 0.76p | 0.72p | 0.75p | 1564262 |
27/02/2020 | 0.83p | 0.83p | 0.75p | 0.78p | 4920989 |
26/02/2020 | 0.93p | 0.93p | 0.80p | 0.83p | 1609143 |
25/02/2020 | 0.93p | 0.93p | 0.90p | 0.93p | 11280 |
24/02/2020 | 0.95p | 0.96p | 0.90p | 0.93p | 847085 |
21/02/2020 | 1.00p | 1.02p | 0.90p | 0.95p | 1322013 |
20/02/2020 | 1.00p | 1.00p | 0.95p | 1.00p | 1067532 |
19/02/2020 | 0.90p | 1.04p | 0.86p | 1.00p | 3652378 |
18/02/2020 | 0.98p | 0.98p | 0.86p | 0.90p | 338091 |
17/02/2020 | 0.85p | 1.04p | 0.85p | 0.98p | 4659081 |
14/02/2020 | 0.85p | 0.89p | 0.84p | 0.85p | 199170 |
13/02/2020 | 0.88p | 0.89p | 0.84p | 0.85p | 1111190 |
12/02/2020 | 0.90p | 0.90p | 0.85p | 0.88p | 699206 |
11/02/2020 | 0.90p | 0.90p | 0.86p | 0.90p | 225590 |
10/02/2020 | 0.93p | 0.93p | 0.86p | 0.90p | 975406 |
07/02/2020 | 0.93p | 0.94p | 0.90p | 0.93p | 664017 |
06/02/2020 | 1.00p | 1.00p | 0.90p | 0.93p | 1670683 |
05/02/2020 | 1.00p | 1.00p | 0.93p | 0.95p | 48000 |
04/02/2020 | 0.95p | 0.97p | 0.93p | 0.95p | 993674 |
03/02/2020 | 0.98p | 1.00p | 0.90p | 0.95p | 1503168 |
31/01/2020 | 0.98p | 0.98p | 0.95p | 0.95p | 92567 |
30/01/2020 | 1.00p | 1.00p | 0.90p | 0.95p | 535332 |
29/01/2020 | 1.00p | 1.00p | 0.98p | 1.00p | 580 |
28/01/2020 | 0.98p | 1.00p | 0.98p | 1.00p | 499885 |
27/01/2020 | 1.03p | 1.04p | 0.98p | 1.00p | 529785 |
24/01/2020 | 1.03p | 1.06p | 0.98p | 1.03p | 5969566 |
23/01/2020 | 0.98p | 1.08p | 0.97p | 1.03p | 1087196 |
22/01/2020 | 0.98p | 0.98p | 0.95p | 0.98p | 179121 |
21/01/2020 | 0.98p | 0.98p | 0.91p | 0.98p | 13182515 |
20/01/2020 | 1.03p | 1.03p | 0.95p | 0.98p | 434614 |
17/01/2020 | 1.00p | 1.01p | 0.95p | 1.00p | 1609283 |
16/01/2020 | 1.03p | 1.03p | 0.95p | 1.00p | 302673 |
15/01/2020 | 1.10p | 1.11p | 0.99p | 1.03p | 1071339 |
14/01/2020 | 1.10p | 1.10p | 1.05p | 1.10p | 739060 |
13/01/2020 | 1.10p | 1.12p | 1.07p | 1.10p | 555756 |
10/01/2020 | 1.10p | 1.14p | 1.07p | 1.10p | 1532148 |
09/01/2020 | 1.00p | 1.14p | 0.96p | 1.10p | 1807365 |
08/01/2020 | 0.98p | 1.02p | 0.92p | 1.00p | 368096 |
07/01/2020 | 0.98p | 1.02p | 0.95p | 0.98p | 352127 |
06/01/2020 | 0.98p | 1.02p | 0.96p | 0.98p | 232468 |
03/01/2020 | 0.98p | 1.02p | 0.96p | 0.98p | 533284 |
02/01/2020 | 0.98p | 1.03p | 0.95p | 0.98p | 1377743 |
01/01/2020 | 0.98p | 0.99p | 0.95p | 0.98p | 251443 |
31/12/2019 | 0.98p | 0.99p | 0.95p | 0.98p | 251443 |
30/12/2019 | 0.98p | 0.99p | 0.95p | 0.98p | 868399 |
27/12/2019 | 0.93p | 0.99p | 0.91p | 0.98p | 486702 |
26/12/2019 | 0.93p | 0.93p | 0.92p | 0.93p | 856 |
25/12/2019 | 0.93p | 0.93p | 0.92p | 0.93p | 856 |
24/12/2019 | 0.93p | 0.93p | 0.92p | 0.93p | 856 |
23/12/2019 | 0.93p | 0.95p | 0.91p | 0.93p | 1258439 |
20/12/2019 | 0.95p | 0.96p | 0.90p | 0.93p | 425224 |
19/12/2019 | 0.95p | 0.96p | 0.90p | 0.95p | 61961 |
18/12/2019 | 0.98p | 0.98p | 0.90p | 0.95p | 176076 |
17/12/2019 | 0.95p | 0.95p | 0.94p | 0.95p | 168666 |
16/12/2019 | 1.00p | 1.00p | 0.90p | 0.95p | 1403761 |
13/12/2019 | 1.00p | 1.02p | 0.95p | 1.00p | 278082 |
12/12/2019 | 1.05p | 1.05p | 0.97p | 1.00p | 2122027 |
11/12/2019 | 1.05p | 1.10p | 1.02p | 1.05p | 1117992 |
10/12/2019 | 1.05p | 1.07p | 1.02p | 1.05p | 560162 |
09/12/2019 | 1.15p | 1.15p | 1.00p | 1.05p | 2080505 |
06/12/2019 | 1.13p | 1.13p | 1.10p | 1.13p | 461452 |
05/12/2019 | 1.15p | 1.15p | 1.10p | 1.13p | 639033 |
04/12/2019 | 1.15p | 1.17p | 1.10p | 1.15p | 858874 |
03/12/2019 | 1.15p | 1.18p | 1.11p | 1.15p | 568739 |
02/12/2019 | 1.15p | 1.18p | 1.11p | 1.15p | 252271 |
29/11/2019 | 1.20p | 1.22p | 1.11p | 1.15p | 2891008 |
28/11/2019 | 1.08p | 1.24p | 1.07p | 1.20p | 3989809 |
27/11/2019 | 1.10p | 1.12p | 1.07p | 1.08p | 1914205 |
26/11/2019 | 1.00p | 1.14p | 0.98p | 1.10p | 2716999 |
25/11/2019 | 1.05p | 1.05p | 0.95p | 1.00p | 2099252 |
22/11/2019 | 1.05p | 1.05p | 1.00p | 1.05p | 528595 |
21/11/2019 | 0.95p | 1.07p | 0.95p | 1.05p | 3999786 |
20/11/2019 | 0.93p | 1.00p | 0.91p | 0.95p | 907990 |
19/11/2019 | 0.93p | 0.95p | 0.90p | 0.93p | 1816974 |
18/11/2019 | 0.93p | 0.94p | 0.92p | 0.93p | 1030954 |
15/11/2019 | 0.95p | 0.97p | 0.90p | 0.93p | 1936654 |
14/11/2019 | 0.95p | 0.97p | 0.91p | 0.95p | 6387944 |
13/11/2019 | 0.98p | 1.00p | 0.92p | 0.95p | 1515446 |
12/11/2019 | 1.03p | 1.09p | 0.98p | 0.98p | 2368572 |
11/11/2019 | 1.08p | 1.09p | 1.02p | 1.03p | 715796 |
08/11/2019 | 1.08p | 1.09p | 1.08p | 1.08p | 68636 |
07/11/2019 | 1.13p | 1.13p | 1.05p | 1.08p | 6826303 |
06/11/2019 | 1.13p | 1.14p | 1.11p | 1.13p | 588230 |
05/11/2019 | 1.13p | 1.14p | 1.10p | 1.13p | 581800 |
04/11/2019 | 1.13p | 1.14p | 1.11p | 1.13p | 214623 |
01/11/2019 | 1.13p | 1.14p | 1.10p | 1.13p | 1045759 |
31/10/2019 | 1.10p | 1.14p | 1.05p | 1.13p | 925488 |
30/10/2019 | 1.10p | 1.12p | 1.10p | 1.10p | 95008 |
29/10/2019 | 1.10p | 1.12p | 1.07p | 1.10p | 146670 |
28/10/2019 | 1.18p | 1.18p | 1.07p | 1.10p | 895575 |
25/10/2019 | 1.18p | 1.18p | 1.15p | 1.18p | 136070 |
24/10/2019 | 1.18p | 1.18p | 1.15p | 1.18p | 105730 |
23/10/2019 | 1.18p | 1.18p | 1.15p | 1.18p | 55614 |
22/10/2019 | 1.20p | 1.20p | 1.15p | 1.18p | 423644 |
21/10/2019 | 1.15p | 1.20p | 1.15p | 1.20p | 4386857 |
18/10/2019 | 1.13p | 1.16p | 1.10p | 1.15p | 1317085 |
17/10/2019 | 1.15p | 1.15p | 1.13p | 1.13p | 4634318 |
16/10/2019 | 1.13p | 1.14p | 1.13p | 1.13p | 105177 |
15/10/2019 | 1.15p | 1.16p | 1.10p | 1.13p | 1365926 |
14/10/2019 | 1.10p | 1.17p | 1.10p | 1.15p | 1708650 |
11/10/2019 | 1.13p | 1.13p | 1.07p | 1.10p | 1307213 |
10/10/2019 | 1.10p | 1.12p | 1.07p | 1.10p | 1517317 |
09/10/2019 | 1.08p | 1.12p | 1.06p | 1.10p | 1961593 |
08/10/2019 | 1.10p | 1.10p | 1.05p | 1.08p | 698449 |
07/10/2019 | 1.10p | 1.12p | 1.07p | 1.10p | 445953 |
04/10/2019 | 1.15p | 1.20p | 1.07p | 1.13p | 5657441 |
03/10/2019 | 1.15p | 1.17p | 1.10p | 1.15p | 90172 |
02/10/2019 | 1.15p | 1.16p | 1.10p | 1.15p | 3805895 |
01/10/2019 | 1.15p | 1.17p | 1.10p | 1.15p | 1078153 |
30/09/2019 | 1.15p | 1.15p | 1.10p | 1.15p | 90322 |
27/09/2019 | 1.15p | 1.19p | 1.10p | 1.15p | 962180 |
26/09/2019 | 1.15p | 1.15p | 1.11p | 1.15p | 414129 |
25/09/2019 | 1.15p | 1.16p | 1.10p | 1.15p | 1728997 |
24/09/2019 | 1.15p | 1.17p | 1.10p | 1.15p | 311111 |
23/09/2019 | 1.18p | 1.18p | 1.11p | 1.15p | 425201 |
20/09/2019 | 1.18p | 1.20p | 1.15p | 1.18p | 1061526 |
19/09/2019 | 1.18p | 1.20p | 1.15p | 1.18p | 2004416 |
18/09/2019 | 1.20p | 1.20p | 1.15p | 1.18p | 444998 |
17/09/2019 | 1.20p | 1.20p | 1.15p | 1.20p | 100685 |
16/09/2019 | 1.20p | 1.20p | 1.16p | 1.20p | 212593 |
13/09/2019 | 1.33p | 1.33p | 1.20p | 1.23p | 3556864 |
12/09/2019 | 1.35p | 1.40p | 1.30p | 1.33p | 4509340 |
11/09/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 580756 |
10/09/2019 | 1.38p | 1.41p | 1.32p | 1.35p | 572484 |
09/09/2019 | 1.35p | 1.44p | 1.35p | 1.38p | 1592314 |
06/09/2019 | 1.33p | 1.44p | 1.29p | 1.35p | 3022541 |
05/09/2019 | 1.25p | 1.39p | 1.20p | 1.33p | 3336338 |
04/09/2019 | 1.20p | 1.27p | 1.17p | 1.25p | 1655326 |
03/09/2019 | 1.20p | 1.21p | 1.17p | 1.20p | 873985 |
02/09/2019 | 1.20p | 1.22p | 1.15p | 1.20p | 91627 |
30/08/2019 | 1.25p | 1.25p | 1.15p | 1.20p | 1229293 |
29/08/2019 | 1.25p | 1.25p | 1.21p | 1.25p | 577593 |
28/08/2019 | 1.25p | 1.29p | 1.21p | 1.25p | 504572 |
27/08/2019 | 1.25p | 1.29p | 1.22p | 1.25p | 540693 |
23/08/2019 | 1.25p | 1.26p | 1.22p | 1.25p | 4869460 |
22/08/2019 | 1.25p | 1.29p | 1.24p | 1.25p | 1400549 |
21/08/2019 | 1.23p | 1.27p | 1.23p | 1.25p | 1044287 |
20/08/2019 | 1.18p | 1.27p | 1.12p | 1.23p | 1652456 |
19/08/2019 | 1.23p | 1.23p | 1.12p | 1.18p | 354509 |
16/08/2019 | 1.25p | 1.26p | 1.20p | 1.23p | 218056 |
15/08/2019 | 1.23p | 1.27p | 1.21p | 1.25p | 1021403 |
14/08/2019 | 1.23p | 1.24p | 1.21p | 1.23p | 215549 |
13/08/2019 | 1.15p | 1.27p | 1.15p | 1.23p | 3935477 |
12/08/2019 | 1.25p | 1.25p | 1.15p | 1.15p | 713960 |
09/08/2019 | 1.23p | 1.27p | 1.21p | 1.25p | 4606766 |
08/08/2019 | 1.20p | 1.22p | 1.15p | 1.20p | 543633 |
*Close Price adjusted for both dividends and splits