Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2020 | 4.75p | 5.37p | 4.68p | 5.00p | 454113 |
14/10/2020 | 5.00p | 5.00p | 4.56p | 4.75p | 270000 |
13/10/2020 | 4.75p | 5.00p | 4.75p | 5.00p | 72000 |
12/10/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
09/10/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 500000 |
08/10/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
07/10/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 200000 |
06/10/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
05/10/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
02/10/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
01/10/2020 | 4.75p | 4.75p | 4.70p | 4.75p | 42342 |
30/09/2020 | 4.75p | 4.76p | 4.75p | 4.76p | 70000 |
29/09/2020 | 4.75p | 4.94p | 4.75p | 4.75p | 100000 |
28/09/2020 | 4.75p | 4.75p | 4.51p | 4.75p | 43872 |
25/09/2020 | 4.75p | 4.94p | 4.75p | 4.75p | 22000 |
24/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
23/09/2020 | 5.00p | 5.20p | 4.52p | 5.00p | 41228 |
22/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 150000 |
21/09/2020 | 5.00p | 5.00p | 4.53p | 5.00p | 57587 |
18/09/2020 | 4.75p | 5.00p | 4.53p | 5.00p | 44876 |
17/09/2020 | 4.75p | 4.94p | 4.52p | 4.75p | 40054 |
16/09/2020 | 4.75p | 4.75p | 4.52p | 4.75p | 40598 |
15/09/2020 | 5.00p | 5.00p | 4.52p | 5.00p | 10000 |
14/09/2020 | 5.00p | 5.00p | 4.52p | 5.00p | 100000 |
11/09/2020 | 5.00p | 5.20p | 5.00p | 5.00p | 21869 |
10/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
09/09/2020 | 5.00p | 5.00p | 4.63p | 5.00p | 100000 |
08/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
07/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
04/09/2020 | 5.00p | 5.00p | 4.63p | 5.00p | 6257 |
03/09/2020 | 5.00p | 5.25p | 4.62p | 5.00p | 126200 |
02/09/2020 | 5.50p | 5.50p | 4.60p | 5.00p | 262544 |
01/09/2020 | 5.50p | 5.50p | 5.05p | 5.50p | 502125 |
28/08/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
27/08/2020 | 5.50p | 5.50p | 5.30p | 5.50p | 28976 |
26/08/2020 | 5.50p | 5.70p | 5.30p | 5.50p | 136524 |
25/08/2020 | 5.50p | 5.85p | 5.25p | 5.50p | 319314 |
24/08/2020 | 5.50p | 5.90p | 5.25p | 5.50p | 155813 |
21/08/2020 | 5.50p | 5.62p | 5.48p | 5.50p | 261054 |
20/08/2020 | 5.10p | 5.70p | 5.10p | 5.50p | 380123 |
19/08/2020 | 4.75p | 5.20p | 4.73p | 5.10p | 356316 |
18/08/2020 | 4.65p | 4.97p | 4.65p | 4.65p | 200000 |
17/08/2020 | 4.35p | 4.68p | 4.35p | 4.65p | 327254 |
14/08/2020 | 4.25p | 4.50p | 4.03p | 4.35p | 616945 |
13/08/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
12/08/2020 | 4.25p | 4.25p | 4.00p | 4.25p | 25000 |
11/08/2020 | 4.50p | 4.50p | 4.25p | 4.25p | 0 |
10/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
07/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
06/08/2020 | 4.50p | 4.50p | 4.00p | 4.50p | 23000 |
05/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
04/08/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
03/08/2020 | 4.65p | 4.65p | 4.30p | 4.50p | 60000 |
31/07/2020 | 4.65p | 4.75p | 4.55p | 4.65p | 0 |
30/07/2020 | 4.75p | 4.75p | 4.10p | 4.65p | 45000 |
29/07/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
28/07/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
27/07/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
24/07/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
23/07/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
22/07/2020 | 4.75p | 4.75p | 4.10p | 4.75p | 80000 |
21/07/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
20/07/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
17/07/2020 | 4.75p | 4.75p | 4.50p | 4.75p | 600000 |
16/07/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
15/07/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
14/07/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
13/07/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 250000 |
10/07/2020 | 4.75p | 4.95p | 4.53p | 4.75p | 70917 |
09/07/2020 | 5.00p | 5.00p | 4.50p | 4.75p | 173000 |
08/07/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
07/07/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
06/07/2020 | 5.00p | 5.00p | 4.55p | 5.00p | 100000 |
03/07/2020 | 4.90p | 5.35p | 4.48p | 5.00p | 2017201 |
02/07/2020 | 4.90p | 4.90p | 4.48p | 4.90p | 1840 |
01/07/2020 | 4.90p | 5.32p | 4.90p | 4.90p | 28000 |
30/06/2020 | 4.75p | 4.90p | 4.75p | 4.90p | 0 |
29/06/2020 | 4.75p | 5.28p | 4.23p | 4.75p | 45232 |
26/06/2020 | 4.50p | 5.25p | 4.50p | 5.25p | 2000000 |
25/06/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
24/06/2020 | 4.60p | 4.76p | 4.50p | 4.50p | 751840 |
23/06/2020 | 4.60p | 4.60p | 4.32p | 4.60p | 4886 |
22/06/2020 | 4.50p | 4.70p | 4.50p | 4.60p | 192465 |
19/06/2020 | 4.25p | 4.85p | 4.15p | 4.50p | 96848 |
18/06/2020 | 2.50p | 4.45p | 2.50p | 4.25p | 1113986 |
17/06/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
16/06/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
15/06/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
12/06/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
11/06/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
10/06/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
09/06/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
08/06/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
05/06/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
04/06/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
03/06/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
02/06/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
01/06/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
29/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
28/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
27/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
26/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
22/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
21/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
20/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
19/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
18/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
15/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
14/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
13/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
12/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
11/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
07/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
06/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
05/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
01/05/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
30/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
29/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
28/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
27/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
24/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
23/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
22/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
21/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
20/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
17/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
16/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
15/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
14/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
09/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
08/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
07/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
06/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
03/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
02/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
01/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
31/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
30/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
27/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
26/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
25/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
24/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
23/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
20/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
19/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
18/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
17/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
16/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
13/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
12/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
11/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
10/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
09/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
06/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
05/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
04/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
03/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
02/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
28/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
27/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
26/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
25/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
24/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
21/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
20/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
19/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
18/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
17/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
14/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
13/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
12/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
11/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
10/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
07/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
06/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
05/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
04/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
03/02/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
31/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
30/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
29/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
28/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
27/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
24/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
23/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
22/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
21/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
20/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
17/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
16/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
15/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
14/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
13/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
10/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
09/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
08/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
07/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
06/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
03/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
02/01/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
*Close Price adjusted for both dividends and splits