Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2020 | 2.38p | 2.50p | 2.38p | 2.38p | 11840 |
16/03/2020 | 2.38p | 2.38p | 1.50p | 2.38p | 26243 |
13/03/2020 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
12/03/2020 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
11/03/2020 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
10/03/2020 | 2.50p | 2.50p | 2.00p | 2.38p | 20000 |
09/03/2020 | 2.50p | 2.60p | 2.50p | 2.50p | 1842 |
06/03/2020 | 2.75p | 2.75p | 2.63p | 2.63p | 0 |
05/03/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
04/03/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 9 |
03/03/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
02/03/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
28/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
27/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
26/02/2020 | 3.00p | 3.00p | 2.50p | 2.75p | 20705 |
25/02/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
24/02/2020 | 3.00p | 3.00p | 2.50p | 3.00p | 26793 |
21/02/2020 | 3.25p | 3.25p | 2.50p | 3.00p | 43299 |
20/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
19/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
18/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
17/02/2020 | 3.38p | 3.38p | 2.75p | 3.25p | 35814 |
14/02/2020 | 3.38p | 3.49p | 3.00p | 3.38p | 4468 |
13/02/2020 | 3.25p | 3.50p | 3.25p | 3.38p | 77278 |
12/02/2020 | 3.13p | 3.50p | 2.75p | 3.25p | 197909 |
11/02/2020 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
10/02/2020 | 3.50p | 3.50p | 2.50p | 3.13p | 95917 |
07/02/2020 | 3.63p | 3.88p | 3.00p | 3.50p | 111670 |
06/02/2020 | 3.75p | 3.95p | 2.75p | 3.63p | 285190 |
05/02/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 14753 |
04/02/2020 | 3.88p | 3.88p | 3.53p | 3.75p | 63434 |
03/02/2020 | 3.88p | 4.23p | 3.54p | 3.88p | 22141 |
31/01/2020 | 3.63p | 4.25p | 3.50p | 3.88p | 131010 |
30/01/2020 | 3.63p | 3.85p | 3.63p | 3.63p | 57141 |
29/01/2020 | 3.63p | 3.63p | 3.25p | 3.63p | 19592 |
28/01/2020 | 3.63p | 3.63p | 3.25p | 3.63p | 12012 |
27/01/2020 | 3.63p | 3.63p | 3.25p | 3.63p | 200 |
24/01/2020 | 4.00p | 4.00p | 3.30p | 3.63p | 49249 |
23/01/2020 | 4.00p | 4.09p | 4.00p | 4.00p | 1 |
22/01/2020 | 4.00p | 4.00p | 3.75p | 4.00p | 534 |
21/01/2020 | 4.50p | 4.50p | 3.75p | 4.00p | 46056 |
20/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
17/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 2250 |
16/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
15/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
14/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
13/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
10/01/2020 | 5.50p | 5.50p | 4.00p | 4.50p | 18804 |
09/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
08/01/2020 | 4.75p | 5.50p | 4.50p | 5.50p | 1 |
07/01/2020 | 4.75p | 4.75p | 4.50p | 4.75p | 4577 |
06/01/2020 | 5.50p | 5.99p | 4.50p | 4.75p | 82389 |
03/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
02/01/2020 | 5.50p | 5.50p | 5.25p | 5.50p | 21770 |
31/12/2019 | 6.50p | 6.50p | 5.25p | 5.50p | 69850 |
30/12/2019 | 6.75p | 6.75p | 6.00p | 6.50p | 89620 |
27/12/2019 | 8.75p | 8.75p | 6.65p | 6.75p | 7 |
24/12/2019 | 6.75p | 7.25p | 5.00p | 6.75p | 39473 |
23/12/2019 | 6.75p | 8.25p | 5.10p | 6.75p | 193161 |
20/12/2019 | 8.00p | 9.85p | 7.50p | 8.75p | 172390 |
19/12/2019 | 8.50p | 13.63p | 7.65p | 8.00p | 650408 |
18/12/2019 | 8.50p | 9.85p | 8.10p | 8.50p | 9233 |
17/12/2019 | 8.50p | 9.95p | 8.05p | 8.50p | 9670 |
16/12/2019 | 9.25p | 10.00p | 7.75p | 8.50p | 25486 |
13/12/2019 | 9.00p | 10.50p | 8.00p | 9.25p | 70532 |
12/12/2019 | 7.50p | 9.50p | 7.20p | 8.50p | 161038 |
11/12/2019 | 7.00p | 7.90p | 7.00p | 7.50p | 42825 |
10/12/2019 | 7.25p | 7.40p | 6.58p | 7.00p | 150134 |
09/12/2019 | 6.75p | 8.00p | 6.75p | 7.25p | 63510 |
06/12/2019 | 7.50p | 7.50p | 6.33p | 6.75p | 239417 |
05/12/2019 | 8.00p | 8.25p | 6.75p | 7.50p | 249186 |
04/12/2019 | 6.75p | 14.00p | 6.75p | 8.00p | 1723611 |
03/12/2019 | 6.75p | 7.00p | 4.70p | 6.75p | 549665 |
02/12/2019 | 7.00p | 7.50p | 6.50p | 6.75p | 10161 |
29/11/2019 | 7.00p | 7.25p | 7.00p | 7.00p | 7065 |
28/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
27/11/2019 | 7.00p | 7.50p | 7.00p | 7.00p | 0 |
26/11/2019 | 7.75p | 7.75p | 6.50p | 7.00p | 6684 |
25/11/2019 | 7.75p | 7.75p | 6.50p | 7.75p | 9623 |
22/11/2019 | 7.75p | 7.75p | 6.50p | 7.75p | 8649 |
21/11/2019 | 7.50p | 7.90p | 6.50p | 7.75p | 8359 |
20/11/2019 | 7.50p | 7.50p | 6.10p | 7.50p | 9115 |
19/11/2019 | 7.75p | 7.75p | 6.50p | 7.50p | 13100 |
18/11/2019 | 7.50p | 8.45p | 6.50p | 7.75p | 34686 |
15/11/2019 | 8.25p | 8.25p | 6.63p | 7.50p | 7519 |
14/11/2019 | 8.25p | 8.50p | 8.25p | 8.25p | 3377 |
13/11/2019 | 7.00p | 8.50p | 6.50p | 8.25p | 81483 |
12/11/2019 | 7.50p | 7.50p | 6.65p | 7.00p | 11710 |
11/11/2019 | 8.25p | 8.25p | 7.05p | 7.50p | 52000 |
08/11/2019 | 8.25p | 9.35p | 7.05p | 8.25p | 50750 |
07/11/2019 | 8.50p | 8.50p | 7.50p | 8.25p | 14486 |
06/11/2019 | 8.75p | 9.20p | 7.05p | 8.50p | 163099 |
05/11/2019 | 8.00p | 10.00p | 6.75p | 8.75p | 133246 |
04/11/2019 | 7.50p | 8.50p | 7.50p | 8.00p | 12524 |
01/11/2019 | 8.50p | 9.50p | 6.80p | 7.50p | 89238 |
31/10/2019 | 10.00p | 10.00p | 8.25p | 8.50p | 15218 |
30/10/2019 | 7.00p | 11.65p | 7.00p | 10.00p | 368457 |
29/10/2019 | 8.50p | 9.75p | 6.50p | 6.75p | 73388 |
28/10/2019 | 10.50p | 10.50p | 7.50p | 8.50p | 243564 |
25/10/2019 | 10.50p | 11.50p | 9.25p | 10.50p | 16213 |
24/10/2019 | 9.25p | 11.75p | 8.88p | 10.50p | 14647 |
23/10/2019 | 9.25p | 9.25p | 8.85p | 9.25p | 225 |
22/10/2019 | 9.25p | 10.00p | 8.75p | 9.25p | 34299 |
21/10/2019 | 9.25p | 11.00p | 8.55p | 9.25p | 58537 |
18/10/2019 | 10.75p | 10.75p | 9.00p | 9.25p | 60782 |
17/10/2019 | 10.75p | 10.75p | 10.25p | 10.75p | 195 |
16/10/2019 | 8.75p | 12.45p | 8.50p | 10.75p | 164403 |
15/10/2019 | 9.50p | 10.30p | 8.50p | 8.75p | 45379 |
14/10/2019 | 10.25p | 10.40p | 7.75p | 9.50p | 154640 |
11/10/2019 | 12.00p | 12.00p | 9.60p | 10.25p | 29219 |
10/10/2019 | 12.75p | 12.75p | 11.00p | 12.00p | 37652 |
09/10/2019 | 13.50p | 14.25p | 11.65p | 12.75p | 73920 |
08/10/2019 | 8.50p | 15.50p | 7.30p | 13.50p | 649748 |
07/10/2019 | 10.50p | 10.50p | 8.00p | 8.50p | 62765 |
04/10/2019 | 8.75p | 11.50p | 6.85p | 10.50p | 260800 |
03/10/2019 | 8.00p | 10.00p | 7.00p | 8.75p | 216161 |
02/10/2019 | 9.25p | 9.88p | 7.50p | 8.00p | 349060 |
01/10/2019 | 9.75p | 11.00p | 7.50p | 9.25p | 93125 |
30/09/2019 | 11.25p | 11.25p | 8.25p | 9.75p | 165083 |
27/09/2019 | 11.25p | 12.25p | 8.00p | 11.25p | 73211 |
26/09/2019 | 12.75p | 13.50p | 10.55p | 11.25p | 79058 |
25/09/2019 | 13.75p | 13.75p | 12.50p | 12.75p | 34769 |
24/09/2019 | 14.00p | 14.95p | 12.50p | 13.75p | 47989 |
23/09/2019 | 14.00p | 16.20p | 13.15p | 14.00p | 25237 |
20/09/2019 | 14.00p | 17.50p | 13.00p | 14.00p | 52142 |
19/09/2019 | 14.25p | 17.50p | 12.50p | 14.00p | 90551 |
18/09/2019 | 15.50p | 18.20p | 12.50p | 14.25p | 252572 |
17/09/2019 | 16.75p | 17.50p | 13.05p | 15.50p | 156148 |
16/09/2019 | 16.00p | 21.25p | 15.20p | 16.75p | 340796 |
13/09/2019 | 16.00p | 16.50p | 14.00p | 16.00p | 460218 |
12/09/2019 | 11.00p | 19.75p | 9.60p | 16.00p | 901002 |
11/09/2019 | 10.00p | 15.00p | 5.50p | 11.00p | 1707474 |
10/09/2019 | 15.00p | 18.25p | 15.00p | 17.50p | 78782 |
09/09/2019 | 21.25p | 23.50p | 13.30p | 15.00p | 132266 |
06/09/2019 | 13.75p | 23.85p | 13.75p | 21.25p | 76113 |
05/09/2019 | 13.75p | 16.25p | 13.75p | 13.75p | 34323 |
04/09/2019 | 21.25p | 21.25p | 13.75p | 13.75p | 42580 |
03/09/2019 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
02/09/2019 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
30/08/2019 | 21.25p | 21.25p | 19.00p | 21.25p | 3455 |
29/08/2019 | 21.25p | 21.90p | 21.25p | 21.25p | 3000 |
28/08/2019 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
27/08/2019 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
23/08/2019 | 25.00p | 25.00p | 20.00p | 21.25p | 7790 |
22/08/2019 | 23.75p | 23.75p | 22.50p | 23.75p | 237 |
21/08/2019 | 23.75p | 23.75p | 23.35p | 23.75p | 200 |
20/08/2019 | 23.75p | 23.75p | 23.35p | 23.75p | 3487 |
19/08/2019 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
16/08/2019 | 23.75p | 23.75p | 23.40p | 23.75p | 14957 |
15/08/2019 | 26.25p | 26.25p | 22.50p | 23.75p | 20000 |
14/08/2019 | 26.25p | 26.25p | 25.00p | 26.25p | 67 |
13/08/2019 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
12/08/2019 | 26.25p | 26.25p | 25.00p | 26.25p | 1014 |
09/08/2019 | 27.50p | 27.50p | 22.50p | 26.25p | 11274 |
08/08/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
07/08/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
06/08/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
05/08/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
02/08/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
01/08/2019 | 27.50p | 27.50p | 25.00p | 27.50p | 122 |
31/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
30/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
29/07/2019 | 27.50p | 27.50p | 26.00p | 27.50p | 577 |
26/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
25/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
24/07/2019 | 27.50p | 27.50p | 20.50p | 27.50p | 1550 |
23/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
22/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
19/07/2019 | 27.50p | 27.50p | 26.35p | 27.50p | 3 |
18/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
17/07/2019 | 27.50p | 27.50p | 25.15p | 27.50p | 500 |
16/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
15/07/2019 | 27.50p | 27.50p | 26.25p | 27.50p | 1333 |
12/07/2019 | 27.50p | 27.50p | 25.00p | 27.50p | 118 |
11/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
10/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
09/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
08/07/2019 | 27.50p | 27.50p | 26.45p | 27.50p | 1438 |
05/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
04/07/2019 | 27.50p | 27.50p | 26.45p | 27.50p | 211686 |
03/07/2019 | 27.50p | 27.50p | 26.45p | 27.50p | 2300 |
02/07/2019 | 27.50p | 27.50p | 25.00p | 27.50p | 552 |
01/07/2019 | 27.50p | 27.50p | 26.45p | 27.50p | 19163 |
28/06/2019 | 27.50p | 27.50p | 25.00p | 27.50p | 2204 |
27/06/2019 | 27.50p | 27.50p | 27.00p | 27.50p | 363 |
26/06/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
25/06/2019 | 27.50p | 27.50p | 25.55p | 27.50p | 6120 |
24/06/2019 | 27.50p | 27.50p | 25.55p | 27.50p | 64 |
21/06/2019 | 27.50p | 27.50p | 25.55p | 27.50p | 1002 |
20/06/2019 | 27.50p | 27.50p | 25.55p | 27.50p | 1195 |
19/06/2019 | 27.50p | 27.50p | 27.00p | 27.50p | 1091 |
18/06/2019 | 27.50p | 27.50p | 25.50p | 27.50p | 3457 |
17/06/2019 | 27.50p | 27.50p | 25.75p | 27.50p | 3803 |
14/06/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
13/06/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
12/06/2019 | 27.50p | 27.50p | 25.75p | 27.50p | 1835 |
11/06/2019 | 27.50p | 27.50p | 25.75p | 27.50p | 3100 |
10/06/2019 | 27.50p | 28.75p | 25.75p | 27.50p | 3391 |
07/06/2019 | 27.50p | 28.75p | 25.75p | 27.50p | 10700 |
06/06/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
*Close Price adjusted for both dividends and splits