Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 3.05p | 3.20p | 3.00p | 3.05p | 6387129 |
05/03/2021 | 2.95p | 3.10p | 2.81p | 3.10p | 8720359 |
04/03/2021 | 2.95p | 3.10p | 2.90p | 2.90p | 3103855 |
03/03/2021 | 2.90p | 3.10p | 2.81p | 2.81p | 2915358 |
02/03/2021 | 3.10p | 3.15p | 2.85p | 3.00p | 3425847 |
01/03/2021 | 3.08p | 3.15p | 3.05p | 3.05p | 4127167 |
26/02/2021 | 3.15p | 3.20p | 3.05p | 3.08p | 6242067 |
25/02/2021 | 2.98p | 3.20p | 2.85p | 3.15p | 6160643 |
24/02/2021 | 3.05p | 3.10p | 2.90p | 3.00p | 2394847 |
23/02/2021 | 2.95p | 3.10p | 2.90p | 2.95p | 5464642 |
22/02/2021 | 3.08p | 3.10p | 2.90p | 2.95p | 7210257 |
19/02/2021 | 3.00p | 3.15p | 2.92p | 3.00p | 6831441 |
18/02/2021 | 3.00p | 3.26p | 2.90p | 3.00p | 4640038 |
17/02/2021 | 3.05p | 3.10p | 2.90p | 3.10p | 4141016 |
16/02/2021 | 3.05p | 3.10p | 3.00p | 3.05p | 7298859 |
15/02/2021 | 2.98p | 3.10p | 2.95p | 3.05p | 4512913 |
12/02/2021 | 3.08p | 3.20p | 2.90p | 2.95p | 10136888 |
11/02/2021 | 3.08p | 3.25p | 3.00p | 3.01p | 6833571 |
10/02/2021 | 3.18p | 3.30p | 2.90p | 3.09p | 14997463 |
09/02/2021 | 3.55p | 3.55p | 3.10p | 3.15p | 20064068 |
08/02/2021 | 3.92p | 4.03p | 3.50p | 3.50p | 8262518 |
05/02/2021 | 3.50p | 3.90p | 3.40p | 3.60p | 14449798 |
04/02/2021 | 3.05p | 3.80p | 3.00p | 3.60p | 29251144 |
03/02/2021 | 3.05p | 3.10p | 3.00p | 3.00p | 6514268 |
02/02/2021 | 3.10p | 3.20p | 3.00p | 3.05p | 9719295 |
01/02/2021 | 2.95p | 3.00p | 2.90p | 2.95p | 2259993 |
29/01/2021 | 2.95p | 3.10p | 2.90p | 2.95p | 4245849 |
28/01/2021 | 3.15p | 3.20p | 2.85p | 2.95p | 11308280 |
27/01/2021 | 3.25p | 3.30p | 3.10p | 3.15p | 3993063 |
26/01/2021 | 3.25p | 3.30p | 3.10p | 3.20p | 6225816 |
25/01/2021 | 3.30p | 3.39p | 3.10p | 3.15p | 4688951 |
22/01/2021 | 3.35p | 3.40p | 3.20p | 3.30p | 4594773 |
21/01/2021 | 3.40p | 3.46p | 3.30p | 3.35p | 5243355 |
20/01/2021 | 3.45p | 3.50p | 3.30p | 3.40p | 3339802 |
19/01/2021 | 3.60p | 3.70p | 3.40p | 3.43p | 2684481 |
18/01/2021 | 3.55p | 3.70p | 3.45p | 3.60p | 2583753 |
15/01/2021 | 3.50p | 3.70p | 3.40p | 3.50p | 4248203 |
14/01/2021 | 3.50p | 3.60p | 3.30p | 3.50p | 5400499 |
13/01/2021 | 3.60p | 3.70p | 3.35p | 3.50p | 5004355 |
12/01/2021 | 3.60p | 3.80p | 3.44p | 3.70p | 3014771 |
11/01/2021 | 3.50p | 3.70p | 3.32p | 3.55p | 7095862 |
08/01/2021 | 3.55p | 3.80p | 3.31p | 3.70p | 7873952 |
07/01/2021 | 3.70p | 3.74p | 3.30p | 3.60p | 6190174 |
06/01/2021 | 3.88p | 3.88p | 3.50p | 3.70p | 9208390 |
05/01/2021 | 3.85p | 4.00p | 3.70p | 3.88p | 4299793 |
04/01/2021 | 3.88p | 4.20p | 3.70p | 4.00p | 10435504 |
01/01/2021 | 3.88p | 4.00p | 3.75p | 3.88p | 4568831 |
31/12/2020 | 3.88p | 4.00p | 3.75p | 3.88p | 4568831 |
30/12/2020 | 3.65p | 4.00p | 3.40p | 3.85p | 9808216 |
29/12/2020 | 3.65p | 3.94p | 3.56p | 3.65p | 6345005 |
28/12/2020 | 3.80p | 3.90p | 3.60p | 3.75p | 4982883 |
25/12/2020 | 3.80p | 3.90p | 3.60p | 3.75p | 4982883 |
24/12/2020 | 3.80p | 3.90p | 3.60p | 3.75p | 4982883 |
23/12/2020 | 3.25p | 4.00p | 3.18p | 3.80p | 20052652 |
22/12/2020 | 3.30p | 3.50p | 3.10p | 3.40p | 8016692 |
21/12/2020 | 3.40p | 3.50p | 3.11p | 3.30p | 4089713 |
18/12/2020 | 3.40p | 3.50p | 3.31p | 3.40p | 3153717 |
17/12/2020 | 3.35p | 3.50p | 3.23p | 3.40p | 4666457 |
16/12/2020 | 3.40p | 3.60p | 3.15p | 3.40p | 8089332 |
15/12/2020 | 3.50p | 3.60p | 3.13p | 3.52p | 7816022 |
14/12/2020 | 3.65p | 3.79p | 3.30p | 3.50p | 4364254 |
11/12/2020 | 3.80p | 3.93p | 3.50p | 3.70p | 4760814 |
10/12/2020 | 3.80p | 4.00p | 3.50p | 3.75p | 13287633 |
09/12/2020 | 4.00p | 4.50p | 3.25p | 3.75p | 54717100 |
08/12/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
07/12/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
04/12/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
03/12/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
02/12/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
01/12/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
30/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
27/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
26/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
25/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
24/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
23/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
20/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
19/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
18/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
17/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
16/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
13/11/2020 | 4.30p | 3.50p | 3.50p | 4.30p | 0 |
12/11/2020 | 4.30p | 4.30p | 3.50p | 4.30p | 0 |
10/11/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
09/11/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
06/11/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
05/11/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
04/11/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
03/11/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
02/11/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
30/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
29/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
28/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
27/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
26/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
23/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
22/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
21/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
20/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
19/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
16/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
15/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
14/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
13/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
12/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
09/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
08/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
07/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
06/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
05/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
02/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
01/10/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
30/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
29/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
28/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
25/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
24/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
23/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
22/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
21/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
18/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
17/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
16/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
15/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
14/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
11/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
10/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
09/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
08/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
07/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
04/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
03/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
02/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
01/09/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
28/08/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
27/08/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
26/08/2020 | 4.30p | 4.30p | 3.50p | 4.30p | 1427370 |
25/08/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
24/08/2020 | 4.30p | 4.49p | 4.10p | 4.30p | 1568798 |
21/08/2020 | 4.25p | 4.45p | 4.10p | 4.30p | 1409614 |
20/08/2020 | 4.35p | 4.41p | 4.10p | 4.20p | 2494556 |
19/08/2020 | 4.40p | 4.60p | 4.20p | 4.35p | 1599137 |
18/08/2020 | 4.15p | 4.50p | 4.00p | 4.35p | 3313974 |
17/08/2020 | 4.50p | 4.50p | 4.00p | 4.30p | 2923080 |
14/08/2020 | 4.40p | 4.60p | 4.30p | 4.50p | 2413541 |
13/08/2020 | 4.65p | 4.67p | 4.26p | 4.40p | 1274874 |
12/08/2020 | 4.65p | 4.76p | 4.50p | 4.70p | 880096 |
11/08/2020 | 4.70p | 4.85p | 4.50p | 4.50p | 1173800 |
10/08/2020 | 4.50p | 4.90p | 4.42p | 4.60p | 2307591 |
07/08/2020 | 4.30p | 4.60p | 4.30p | 4.50p | 2287698 |
06/08/2020 | 4.30p | 4.37p | 4.00p | 4.25p | 3487922 |
05/08/2020 | 4.35p | 4.50p | 4.20p | 4.20p | 1487634 |
04/08/2020 | 4.20p | 4.50p | 4.12p | 4.50p | 1746638 |
03/08/2020 | 4.70p | 5.00p | 4.00p | 4.30p | 3941697 |
31/07/2020 | 4.90p | 5.26p | 4.50p | 4.79p | 9986395 |
30/07/2020 | 3.80p | 5.09p | 3.61p | 5.00p | 21784452 |
29/07/2020 | 3.65p | 3.99p | 3.57p | 3.99p | 3563267 |
28/07/2020 | 3.70p | 3.83p | 3.55p | 3.80p | 3138322 |
27/07/2020 | 3.85p | 3.94p | 3.60p | 3.70p | 1173159 |
24/07/2020 | 3.85p | 4.10p | 3.70p | 3.85p | 4203695 |
23/07/2020 | 3.75p | 4.00p | 3.53p | 3.85p | 4547732 |
22/07/2020 | 3.88p | 4.00p | 3.53p | 3.81p | 3571694 |
21/07/2020 | 3.95p | 4.00p | 3.60p | 3.78p | 5192776 |
20/07/2020 | 4.00p | 4.20p | 3.90p | 3.95p | 2789030 |
17/07/2020 | 3.85p | 4.14p | 3.78p | 4.00p | 2411206 |
16/07/2020 | 3.85p | 3.99p | 3.70p | 3.70p | 1417267 |
15/07/2020 | 3.90p | 3.95p | 3.70p | 3.75p | 2780377 |
14/07/2020 | 4.15p | 4.20p | 3.80p | 3.80p | 3181813 |
13/07/2020 | 4.75p | 4.87p | 3.90p | 4.10p | 12953798 |
10/07/2020 | 4.95p | 5.00p | 4.63p | 4.75p | 3097651 |
09/07/2020 | 5.05p | 5.30p | 4.80p | 4.96p | 9191174 |
08/07/2020 | 4.55p | 5.40p | 4.55p | 5.00p | 41149012 |
07/07/2020 | 4.50p | 4.70p | 4.40p | 4.50p | 2324011 |
06/07/2020 | 4.35p | 4.70p | 4.24p | 4.60p | 8785181 |
03/07/2020 | 4.40p | 4.50p | 4.05p | 4.30p | 4585860 |
02/07/2020 | 4.55p | 4.59p | 4.30p | 4.40p | 1846738 |
01/07/2020 | 4.55p | 4.60p | 4.30p | 4.55p | 8289536 |
30/06/2020 | 4.40p | 4.80p | 4.35p | 4.55p | 9306078 |
29/06/2020 | 4.25p | 4.40p | 4.10p | 4.35p | 6457188 |
26/06/2020 | 3.80p | 4.31p | 3.80p | 4.20p | 9571608 |
25/06/2020 | 3.85p | 4.00p | 3.70p | 3.80p | 1662647 |
24/06/2020 | 3.80p | 4.00p | 3.71p | 3.80p | 2260122 |
23/06/2020 | 3.80p | 3.88p | 3.70p | 3.80p | 1958227 |
22/06/2020 | 3.95p | 3.99p | 3.70p | 3.80p | 2380629 |
19/06/2020 | 4.00p | 4.10p | 3.90p | 4.00p | 1942365 |
18/06/2020 | 4.00p | 4.10p | 3.90p | 4.00p | 900834 |
17/06/2020 | 3.75p | 4.36p | 3.75p | 4.00p | 7577764 |
16/06/2020 | 3.60p | 3.95p | 3.60p | 3.80p | 3523977 |
15/06/2020 | 3.75p | 3.77p | 3.36p | 3.60p | 4943696 |
12/06/2020 | 3.90p | 3.94p | 3.70p | 3.75p | 2157810 |
11/06/2020 | 3.90p | 4.06p | 3.82p | 3.90p | 1772611 |
10/06/2020 | 3.85p | 4.00p | 3.80p | 3.95p | 3175133 |
09/06/2020 | 3.85p | 4.00p | 3.60p | 3.85p | 5158188 |
08/06/2020 | 3.85p | 4.00p | 3.72p | 4.00p | 1758990 |
05/06/2020 | 3.68p | 3.95p | 3.60p | 3.80p | 3992232 |
04/06/2020 | 3.80p | 3.90p | 3.56p | 3.68p | 3539991 |
03/06/2020 | 3.95p | 4.07p | 3.72p | 3.80p | 4373943 |
02/06/2020 | 3.90p | 4.07p | 3.73p | 3.95p | 2303462 |
01/06/2020 | 4.00p | 4.17p | 3.85p | 3.90p | 2625372 |
29/05/2020 | 3.90p | 4.10p | 3.71p | 4.00p | 4656844 |
*Close Price adjusted for both dividends and splits