Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 5700 |
03/06/2020 | 7.75p | 8.00p | 7.68p | 7.75p | 86028 |
02/06/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 10000 |
01/06/2020 | 7.75p | 8.00p | 7.65p | 7.75p | 15625 |
28/05/2020 | 6.88p | 7.00p | 6.88p | 6.88p | 48000 |
27/05/2020 | 6.88p | 7.00p | 6.88p | 6.88p | 19229 |
26/05/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
25/05/2020 | 6.88p | 7.00p | 6.88p | 6.88p | 4107 |
22/05/2020 | 6.88p | 7.00p | 6.88p | 6.88p | 4107 |
21/05/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
20/05/2020 | 6.88p | 6.89p | 6.75p | 6.88p | 93972 |
19/05/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
15/05/2020 | 6.88p | 6.95p | 6.88p | 6.88p | 690 |
14/05/2020 | 6.75p | 7.00p | 6.75p | 6.88p | 503355 |
13/05/2020 | 6.75p | 6.75p | 6.71p | 6.75p | 7980 |
12/05/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 23278 |
11/05/2020 | 6.75p | 6.75p | 6.68p | 6.75p | 44014 |
08/05/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
07/05/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
06/05/2020 | 6.75p | 6.75p | 6.68p | 6.75p | 12000 |
05/05/2020 | 6.63p | 7.00p | 6.58p | 6.75p | 91632 |
04/05/2020 | 6.75p | 7.00p | 6.56p | 6.63p | 74095 |
01/05/2020 | 7.25p | 7.25p | 7.11p | 7.25p | 25000 |
30/04/2020 | 7.25p | 7.25p | 7.06p | 7.25p | 153263 |
29/04/2020 | 6.25p | 7.50p | 6.06p | 7.25p | 380362 |
28/04/2020 | 4.80p | 6.11p | 4.80p | 6.00p | 581928 |
27/04/2020 | 4.95p | 4.95p | 4.80p | 4.80p | 0 |
24/04/2020 | 4.35p | 5.23p | 4.35p | 4.95p | 579971 |
23/04/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
22/04/2020 | 4.35p | 4.35p | 4.31p | 4.35p | 10000 |
21/04/2020 | 4.35p | 4.40p | 4.31p | 4.35p | 63296 |
20/04/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
17/04/2020 | 4.35p | 4.40p | 4.35p | 4.35p | 240000 |
16/04/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
15/04/2020 | 4.40p | 4.40p | 4.31p | 4.40p | 28579 |
14/04/2020 | 4.40p | 4.50p | 4.30p | 4.40p | 104351 |
13/04/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
10/04/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
09/04/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
08/04/2020 | 4.25p | 4.50p | 4.20p | 4.40p | 542048 |
07/04/2020 | 4.35p | 4.48p | 4.30p | 4.30p | 140001 |
06/04/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
03/04/2020 | 4.25p | 4.48p | 4.25p | 4.35p | 7185 |
02/04/2020 | 4.25p | 4.35p | 4.25p | 4.35p | 0 |
01/04/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
31/03/2020 | 4.35p | 4.35p | 4.28p | 4.35p | 39699 |
30/03/2020 | 4.35p | 4.35p | 4.26p | 4.35p | 179397 |
27/03/2020 | 4.35p | 4.35p | 4.08p | 4.35p | 43431 |
26/03/2020 | 4.35p | 4.49p | 4.35p | 4.40p | 36348 |
25/03/2020 | 4.25p | 4.40p | 4.25p | 4.35p | 205328 |
24/03/2020 | 4.25p | 4.40p | 4.25p | 4.25p | 90000 |
23/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
20/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
19/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
18/03/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 652172 |
17/03/2020 | 4.25p | 4.50p | 4.08p | 4.25p | 364000 |
16/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
13/03/2020 | 4.25p | 4.25p | 4.10p | 4.25p | 75000 |
12/03/2020 | 4.25p | 4.40p | 4.08p | 4.25p | 299527 |
11/03/2020 | 4.65p | 4.65p | 4.50p | 4.55p | 22526 |
10/03/2020 | 4.65p | 4.80p | 4.65p | 4.65p | 5000 |
09/03/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
06/03/2020 | 4.65p | 4.65p | 4.50p | 4.65p | 72892 |
05/03/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
04/03/2020 | 4.65p | 4.70p | 4.65p | 4.65p | 21510 |
03/03/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
02/03/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
28/02/2020 | 4.80p | 4.90p | 4.50p | 4.75p | 110600 |
27/02/2020 | 5.38p | 5.38p | 4.80p | 4.80p | 116756 |
26/02/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 10000 |
25/02/2020 | 5.25p | 5.38p | 5.25p | 5.38p | 0 |
24/02/2020 | 5.38p | 5.38p | 5.00p | 5.38p | 40000 |
21/02/2020 | 5.38p | 5.50p | 5.25p | 5.38p | 6432 |
20/02/2020 | 5.38p | 5.38p | 5.30p | 5.38p | 124999 |
19/02/2020 | 5.38p | 5.38p | 5.30p | 5.30p | 100000 |
18/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
17/02/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 328 |
14/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
13/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
12/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
11/02/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 12461 |
10/02/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 19200 |
07/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
06/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
05/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
04/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
03/02/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
31/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
30/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 2000 |
29/01/2020 | 5.38p | 5.38p | 5.30p | 5.38p | 10000 |
28/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 32321 |
27/01/2020 | 5.38p | 5.40p | 5.38p | 5.38p | 40000 |
24/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 3774 |
23/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 118070 |
22/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
21/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 1900 |
20/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 20000 |
17/01/2020 | 5.38p | 5.40p | 5.25p | 5.38p | 54582 |
16/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
15/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 58455 |
14/01/2020 | 5.38p | 5.38p | 5.35p | 5.38p | 10774 |
13/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
10/01/2020 | 5.38p | 5.50p | 5.38p | 5.38p | 9000 |
09/01/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 87085 |
08/01/2020 | 5.38p | 5.43p | 5.38p | 5.38p | 50000 |
07/01/2020 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
06/01/2020 | 5.38p | 5.40p | 5.35p | 5.38p | 51366 |
03/01/2020 | 5.38p | 5.45p | 5.28p | 5.38p | 98104 |
02/01/2020 | 5.50p | 5.50p | 5.35p | 5.50p | 516 |
01/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
31/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
30/12/2019 | 5.50p | 5.50p | 5.32p | 5.50p | 30000 |
27/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
26/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
25/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
24/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
23/12/2019 | 5.50p | 5.70p | 5.50p | 5.50p | 25000 |
20/12/2019 | 5.63p | 5.63p | 5.30p | 5.50p | 109159 |
19/12/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
18/12/2019 | 5.75p | 5.75p | 5.53p | 5.63p | 54552 |
17/12/2019 | 5.75p | 5.95p | 5.55p | 5.75p | 133850 |
16/12/2019 | 5.88p | 5.95p | 5.50p | 5.95p | 1579295 |
13/12/2019 | 5.88p | 5.88p | 5.75p | 5.88p | 34222 |
12/12/2019 | 5.88p | 5.88p | 5.80p | 5.88p | 56948 |
11/12/2019 | 6.00p | 6.00p | 5.80p | 5.88p | 17000 |
10/12/2019 | 5.88p | 5.88p | 5.75p | 5.80p | 71685 |
09/12/2019 | 6.00p | 6.00p | 5.77p | 6.00p | 130000 |
06/12/2019 | 5.88p | 6.50p | 5.76p | 6.00p | 645424 |
05/12/2019 | 5.88p | 5.88p | 5.80p | 5.88p | 32000 |
04/12/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
03/12/2019 | 5.88p | 5.88p | 5.80p | 5.88p | 32498 |
02/12/2019 | 5.75p | 5.90p | 5.75p | 5.88p | 57500 |
29/11/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
28/11/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
27/11/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
26/11/2019 | 5.75p | 5.75p | 5.60p | 5.75p | 2500 |
25/11/2019 | 5.75p | 5.75p | 5.60p | 5.75p | 32141 |
22/11/2019 | 5.75p | 6.00p | 5.75p | 5.75p | 12517 |
21/11/2019 | 5.75p | 6.00p | 5.60p | 5.75p | 36192 |
20/11/2019 | 5.75p | 5.95p | 5.75p | 5.75p | 151932 |
19/11/2019 | 5.63p | 5.90p | 5.63p | 5.75p | 52498 |
18/11/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
15/11/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 130088 |
14/11/2019 | 5.75p | 5.75p | 5.55p | 5.63p | 65647 |
13/11/2019 | 5.75p | 5.75p | 5.66p | 5.75p | 17000 |
12/11/2019 | 5.75p | 5.75p | 5.65p | 5.75p | 10000 |
11/11/2019 | 5.88p | 5.88p | 5.75p | 5.75p | 450000 |
08/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
07/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
06/11/2019 | 5.88p | 5.88p | 5.83p | 5.88p | 16711 |
05/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
04/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
01/11/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
31/10/2019 | 5.88p | 6.00p | 5.82p | 5.88p | 135639 |
30/10/2019 | 5.63p | 5.95p | 5.63p | 5.88p | 212652 |
29/10/2019 | 5.63p | 5.63p | 5.62p | 5.63p | 3000 |
28/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
25/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
24/10/2019 | 5.63p | 5.74p | 5.63p | 5.63p | 20000 |
23/10/2019 | 5.63p | 5.66p | 5.63p | 5.63p | 50619 |
22/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
21/10/2019 | 5.63p | 5.75p | 5.63p | 5.63p | 80408 |
18/10/2019 | 5.63p | 5.66p | 5.63p | 5.63p | 106911 |
17/10/2019 | 5.63p | 5.75p | 5.63p | 5.63p | 56620 |
16/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
15/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
14/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
11/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
10/10/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 5950 |
09/10/2019 | 5.63p | 5.63p | 5.62p | 5.63p | 32567 |
08/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
07/10/2019 | 5.63p | 5.75p | 5.63p | 5.63p | 102933 |
04/10/2019 | 5.63p | 5.69p | 5.60p | 5.63p | 10410 |
03/10/2019 | 5.63p | 5.74p | 5.51p | 5.63p | 338590 |
02/10/2019 | 5.50p | 6.01p | 5.50p | 5.63p | 300579 |
01/10/2019 | 5.38p | 5.50p | 5.38p | 5.50p | 250000 |
30/09/2019 | 5.38p | 5.38p | 5.26p | 5.38p | 10000 |
27/09/2019 | 5.38p | 5.38p | 5.30p | 5.38p | 50500 |
26/09/2019 | 5.38p | 5.50p | 5.28p | 5.38p | 118449 |
25/09/2019 | 5.38p | 5.38p | 5.28p | 5.38p | 136714 |
24/09/2019 | 5.38p | 5.40p | 5.35p | 5.38p | 235000 |
23/09/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
20/09/2019 | 5.13p | 5.40p | 5.13p | 5.38p | 371837 |
19/09/2019 | 5.13p | 5.19p | 5.09p | 5.10p | 174028 |
18/09/2019 | 5.13p | 5.47p | 5.00p | 5.13p | 551833 |
17/09/2019 | 5.13p | 6.15p | 5.00p | 5.13p | 3529411 |
16/09/2019 | 5.13p | 5.15p | 5.00p | 5.00p | 1067399 |
13/09/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 120000 |
12/09/2019 | 5.13p | 5.20p | 5.13p | 5.13p | 69762 |
11/09/2019 | 5.13p | 5.20p | 5.01p | 5.13p | 14434 |
10/09/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
09/09/2019 | 5.13p | 5.25p | 5.11p | 5.13p | 425726 |
06/09/2019 | 5.13p | 5.25p | 5.00p | 5.00p | 352000 |
05/09/2019 | 6.13p | 6.13p | 5.13p | 5.13p | 323847 |
04/09/2019 | 6.13p | 6.13p | 6.11p | 6.13p | 37000 |
03/09/2019 | 6.25p | 6.25p | 6.10p | 6.25p | 13873 |
02/09/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
30/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
29/08/2019 | 6.38p | 6.38p | 6.13p | 6.25p | 75254 |
28/08/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 8000 |
*Close Price adjusted for both dividends and splits