Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2019 | 1.68p | 2.10p | 1.68p | 2.05p | 5969370 |
29/11/2019 | 1.65p | 1.70p | 1.60p | 1.68p | 726392 |
28/11/2019 | 1.65p | 1.65p | 1.64p | 1.65p | 309411 |
27/11/2019 | 1.65p | 1.65p | 1.56p | 1.65p | 496956 |
26/11/2019 | 1.65p | 1.67p | 1.60p | 1.65p | 811716 |
25/11/2019 | 1.70p | 1.75p | 1.60p | 1.65p | 192895 |
22/11/2019 | 1.70p | 1.80p | 1.60p | 1.70p | 63700 |
21/11/2019 | 1.70p | 1.75p | 1.65p | 1.70p | 733185 |
20/11/2019 | 1.70p | 1.74p | 1.62p | 1.70p | 586746 |
19/11/2019 | 1.65p | 1.90p | 1.65p | 1.70p | 2181047 |
18/11/2019 | 1.65p | 1.67p | 1.60p | 1.65p | 609881 |
15/11/2019 | 1.65p | 1.67p | 1.53p | 1.65p | 719606 |
14/11/2019 | 1.65p | 1.67p | 1.60p | 1.65p | 240650 |
13/11/2019 | 1.68p | 1.68p | 1.61p | 1.65p | 406979 |
12/11/2019 | 1.73p | 1.80p | 1.52p | 1.68p | 1478605 |
11/11/2019 | 1.75p | 1.80p | 1.65p | 1.73p | 247774 |
08/11/2019 | 1.65p | 1.80p | 1.63p | 1.77p | 1439026 |
07/11/2019 | 1.63p | 1.70p | 1.61p | 1.65p | 441532 |
06/11/2019 | 1.80p | 1.85p | 1.57p | 1.63p | 721340 |
05/11/2019 | 1.78p | 1.89p | 1.72p | 1.80p | 1925695 |
04/11/2019 | 1.55p | 1.84p | 1.52p | 1.78p | 5163024 |
01/11/2019 | 1.45p | 1.55p | 1.40p | 1.55p | 1278613 |
31/10/2019 | 1.35p | 1.48p | 1.33p | 1.45p | 1305115 |
30/10/2019 | 1.48p | 1.48p | 1.24p | 1.42p | 4844799 |
29/10/2019 | 1.45p | 1.59p | 1.45p | 1.48p | 5249626 |
28/10/2019 | 1.38p | 1.69p | 1.38p | 1.52p | 17935408 |
25/10/2019 | 2.10p | 2.10p | 1.28p | 1.38p | 27599032 |
24/10/2019 | 2.30p | 2.57p | 2.04p | 2.05p | 4867426 |
23/10/2019 | 2.35p | 2.48p | 2.30p | 2.35p | 1542001 |
22/10/2019 | 3.30p | 3.32p | 2.34p | 2.40p | 7760801 |
21/10/2019 | 2.75p | 3.85p | 2.66p | 3.30p | 7794776 |
18/10/2019 | 2.35p | 3.18p | 2.35p | 2.75p | 2604106 |
17/10/2019 | 2.35p | 2.43p | 2.20p | 2.35p | 293099 |
16/10/2019 | 2.50p | 2.58p | 2.23p | 2.35p | 839182 |
15/10/2019 | 2.35p | 2.58p | 2.35p | 2.50p | 723972 |
14/10/2019 | 2.45p | 2.50p | 2.34p | 2.35p | 86599 |
11/10/2019 | 2.50p | 2.50p | 2.40p | 2.45p | 707972 |
10/10/2019 | 2.45p | 2.53p | 2.34p | 2.50p | 322800 |
09/10/2019 | 2.45p | 2.59p | 2.34p | 2.45p | 109307 |
08/10/2019 | 2.65p | 2.72p | 2.42p | 2.45p | 222252 |
07/10/2019 | 2.65p | 2.72p | 2.50p | 2.65p | 174061 |
04/10/2019 | 2.75p | 2.78p | 2.55p | 2.65p | 315506 |
03/10/2019 | 3.20p | 3.23p | 2.52p | 2.75p | 1354989 |
02/10/2019 | 2.80p | 4.20p | 2.80p | 3.20p | 6154522 |
01/10/2019 | 2.70p | 2.85p | 2.52p | 2.80p | 601115 |
30/09/2019 | 2.90p | 2.90p | 2.51p | 2.70p | 207034 |
27/09/2019 | 2.90p | 3.20p | 2.70p | 2.90p | 1151767 |
26/09/2019 | 2.70p | 3.10p | 2.62p | 2.90p | 623625 |
25/09/2019 | 2.70p | 2.90p | 2.53p | 2.70p | 347175 |
24/09/2019 | 2.60p | 2.78p | 2.46p | 2.70p | 480146 |
23/09/2019 | 2.80p | 2.88p | 2.52p | 2.70p | 510643 |
20/09/2019 | 2.70p | 2.90p | 2.70p | 2.80p | 731974 |
19/09/2019 | 2.80p | 2.80p | 2.51p | 2.70p | 734693 |
18/09/2019 | 2.35p | 3.18p | 2.35p | 2.80p | 3497184 |
17/09/2019 | 2.55p | 2.64p | 2.23p | 2.35p | 634183 |
16/09/2019 | 2.85p | 2.85p | 2.53p | 2.55p | 522490 |
13/09/2019 | 2.95p | 3.08p | 2.70p | 2.85p | 680055 |
12/09/2019 | 2.85p | 3.17p | 2.83p | 3.10p | 1036031 |
11/09/2019 | 3.35p | 3.37p | 2.80p | 2.85p | 2974190 |
10/09/2019 | 2.65p | 3.45p | 2.51p | 3.35p | 3101997 |
09/09/2019 | 2.55p | 3.35p | 2.55p | 2.65p | 4027700 |
06/09/2019 | 2.70p | 2.80p | 2.33p | 2.55p | 2190964 |
05/09/2019 | 2.85p | 2.89p | 2.41p | 2.70p | 1991318 |
04/09/2019 | 3.05p | 3.05p | 2.60p | 2.85p | 2511435 |
03/09/2019 | 3.35p | 3.42p | 2.93p | 3.10p | 1878481 |
02/09/2019 | 3.55p | 3.88p | 3.21p | 3.35p | 2047714 |
30/08/2019 | 3.10p | 3.88p | 3.10p | 3.55p | 3496075 |
29/08/2019 | 3.10p | 3.30p | 2.83p | 3.10p | 1717613 |
28/08/2019 | 2.95p | 3.22p | 2.65p | 3.10p | 2649205 |
27/08/2019 | 3.10p | 4.19p | 2.59p | 2.95p | 9747427 |
23/08/2019 | 1.45p | 3.48p | 1.42p | 3.10p | 19439098 |
22/08/2019 | 1.10p | 1.59p | 1.10p | 1.45p | 3512755 |
21/08/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
20/08/2019 | 1.10p | 1.17p | 1.10p | 1.10p | 146667 |
19/08/2019 | 1.10p | 1.17p | 1.03p | 1.10p | 30857 |
16/08/2019 | 1.10p | 1.10p | 1.03p | 1.10p | 60113 |
15/08/2019 | 1.30p | 1.30p | 1.03p | 1.10p | 1705531 |
14/08/2019 | 1.30p | 1.39p | 1.21p | 1.30p | 646764 |
13/08/2019 | 1.13p | 1.40p | 1.12p | 1.30p | 401886 |
12/08/2019 | 1.13p | 1.20p | 1.12p | 1.13p | 79396 |
09/08/2019 | 1.15p | 1.20p | 1.10p | 1.13p | 613966 |
08/08/2019 | 1.23p | 1.23p | 1.11p | 1.15p | 403707 |
07/08/2019 | 1.25p | 1.40p | 1.22p | 1.23p | 605478 |
06/08/2019 | 1.58p | 1.64p | 1.10p | 1.25p | 5033038 |
05/08/2019 | 1.35p | 1.90p | 1.10p | 1.53p | 14148540 |
02/08/2019 | 0.48p | 1.48p | 0.47p | 1.25p | 28219300 |
01/08/2019 | 0.35p | 0.50p | 0.35p | 0.48p | 5140068 |
31/07/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
30/07/2019 | 0.35p | 0.35p | 0.33p | 0.35p | 500000 |
29/07/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
26/07/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
25/07/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
24/07/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
23/07/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
22/07/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
19/07/2019 | 0.35p | 0.40p | 0.35p | 0.35p | 1 |
18/07/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
17/07/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
16/07/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
15/07/2019 | 0.35p | 0.35p | 0.33p | 0.35p | 2500 |
12/07/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
11/07/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
10/07/2019 | 0.40p | 0.40p | 0.30p | 0.35p | 1000000 |
09/07/2019 | 0.40p | 0.40p | 0.37p | 0.40p | 30 |
08/07/2019 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
05/07/2019 | 0.40p | 0.44p | 0.40p | 0.40p | 22273 |
04/07/2019 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
03/07/2019 | 0.40p | 0.40p | 0.37p | 0.40p | 37491 |
02/07/2019 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
01/07/2019 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
28/06/2019 | 0.40p | 0.44p | 0.37p | 0.40p | 39322 |
27/06/2019 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
26/06/2019 | 0.50p | 0.60p | 0.47p | 0.50p | 2347 |
25/06/2019 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
24/06/2019 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
21/06/2019 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
20/06/2019 | 0.50p | 0.50p | 0.47p | 0.50p | 6537 |
19/06/2019 | 0.50p | 0.50p | 0.45p | 0.50p | 279071 |
18/06/2019 | 0.50p | 0.50p | 0.47p | 0.50p | 757 |
17/06/2019 | 0.50p | 0.60p | 0.50p | 0.50p | 10 |
14/06/2019 | 0.50p | 0.60p | 0.40p | 0.50p | 256731 |
13/06/2019 | 0.50p | 0.59p | 0.50p | 0.50p | 9000 |
12/06/2019 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
11/06/2019 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
10/06/2019 | 0.50p | 0.50p | 0.47p | 0.50p | 1 |
07/06/2019 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
06/06/2019 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
05/06/2019 | 0.50p | 0.56p | 0.50p | 0.50p | 623038 |
04/06/2019 | 0.53p | 0.53p | 0.46p | 0.50p | 276670 |
03/06/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
31/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
30/05/2019 | 0.53p | 0.53p | 0.45p | 0.53p | 2222090 |
29/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
28/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
24/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
23/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
22/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
21/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
20/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
17/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
16/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
15/05/2019 | 0.53p | 0.53p | 0.46p | 0.53p | 800 |
14/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
13/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
10/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
09/05/2019 | 0.53p | 0.57p | 0.53p | 0.53p | 82000 |
08/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
07/05/2019 | 0.53p | 0.57p | 0.46p | 0.53p | 300292 |
03/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
02/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
01/05/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
30/04/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
29/04/2019 | 0.55p | 0.57p | 0.50p | 0.53p | 32124 |
26/04/2019 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
25/04/2019 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
24/04/2019 | 0.55p | 0.55p | 0.50p | 0.55p | 3852 |
23/04/2019 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
18/04/2019 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
17/04/2019 | 0.55p | 0.57p | 0.55p | 0.55p | 876502 |
16/04/2019 | 0.55p | 0.57p | 0.55p | 0.55p | 63268 |
15/04/2019 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
12/04/2019 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
11/04/2019 | 0.55p | 0.57p | 0.50p | 0.55p | 28965 |
10/04/2019 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
09/04/2019 | 0.55p | 0.55p | 0.50p | 0.55p | 7022 |
08/04/2019 | 0.45p | 0.57p | 0.45p | 0.55p | 1370521 |
05/04/2019 | 0.73p | 0.73p | 0.71p | 0.73p | 2996 |
04/04/2019 | 0.73p | 0.75p | 0.71p | 0.73p | 1541802 |
03/04/2019 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
02/04/2019 | 0.73p | 0.73p | 0.71p | 0.73p | 110000 |
01/04/2019 | 0.73p | 0.74p | 0.70p | 0.73p | 126228 |
29/03/2019 | 0.73p | 0.73p | 0.73p | 0.73p | 2500000 |
28/03/2019 | 0.73p | 0.75p | 0.73p | 0.73p | 665267 |
27/03/2019 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
26/03/2019 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
25/03/2019 | 0.73p | 0.75p | 0.73p | 0.73p | 651933 |
22/03/2019 | 0.73p | 0.73p | 0.71p | 0.73p | 733 |
21/03/2019 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
20/03/2019 | 0.73p | 0.75p | 0.73p | 0.73p | 665267 |
19/03/2019 | 0.73p | 0.75p | 0.73p | 0.73p | 1630534 |
18/03/2019 | 0.73p | 0.75p | 0.71p | 0.73p | 701063 |
15/03/2019 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
14/03/2019 | 0.73p | 0.75p | 0.73p | 0.73p | 643550 |
13/03/2019 | 0.83p | 0.83p | 0.73p | 0.73p | 625478 |
12/03/2019 | 0.85p | 0.88p | 0.80p | 0.83p | 34383 |
11/03/2019 | 0.90p | 0.90p | 0.85p | 0.85p | 1900000 |
08/03/2019 | 0.90p | 0.90p | 0.85p | 0.90p | 15000 |
07/03/2019 | 0.90p | 0.99p | 0.90p | 0.90p | 799143 |
06/03/2019 | 0.90p | 0.90p | 0.80p | 0.90p | 120000 |
05/03/2019 | 0.90p | 0.90p | 0.81p | 0.90p | 12666 |
04/03/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
01/03/2019 | 0.90p | 0.90p | 0.85p | 0.90p | 14300 |
28/02/2019 | 0.90p | 0.90p | 0.81p | 0.90p | 350 |
27/02/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
26/02/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
25/02/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
22/02/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
21/02/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
20/02/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
19/02/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
*Close Price adjusted for both dividends and splits