Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2020 | 0.90p | 1.00p | 0.83p | 0.90p | 1044290 |
18/03/2020 | 0.80p | 1.00p | 0.73p | 0.90p | 1899869 |
17/03/2020 | 1.05p | 1.05p | 0.80p | 0.85p | 3995025 |
16/03/2020 | 1.30p | 1.30p | 1.00p | 1.05p | 4965057 |
13/03/2020 | 1.35p | 1.40p | 1.20p | 1.30p | 1628168 |
12/03/2020 | 1.40p | 1.45p | 1.30p | 1.35p | 366038 |
11/03/2020 | 1.45p | 1.50p | 1.30p | 1.40p | 1759155 |
10/03/2020 | 1.25p | 1.55p | 1.23p | 1.40p | 2228463 |
09/03/2020 | 1.15p | 1.30p | 1.15p | 1.25p | 2060205 |
06/03/2020 | 1.45p | 1.45p | 1.26p | 1.33p | 2409238 |
05/03/2020 | 1.45p | 1.50p | 1.44p | 1.45p | 404057 |
04/03/2020 | 1.50p | 1.55p | 1.45p | 1.45p | 1039813 |
03/03/2020 | 1.50p | 1.52p | 1.42p | 1.50p | 4678903 |
02/03/2020 | 1.60p | 1.70p | 1.40p | 1.50p | 1363250 |
28/02/2020 | 1.75p | 1.75p | 1.50p | 1.60p | 3116738 |
27/02/2020 | 1.75p | 1.79p | 1.70p | 1.75p | 862867 |
26/02/2020 | 1.95p | 2.00p | 1.62p | 1.80p | 1376575 |
25/02/2020 | 1.95p | 1.97p | 1.90p | 1.95p | 303941 |
24/02/2020 | 1.95p | 2.00p | 1.90p | 1.95p | 1143692 |
21/02/2020 | 1.95p | 2.00p | 1.95p | 1.95p | 382412 |
20/02/2020 | 1.95p | 2.00p | 1.93p | 1.95p | 1454548 |
19/02/2020 | 2.05p | 2.10p | 1.92p | 1.95p | 1357300 |
18/02/2020 | 2.05p | 2.07p | 2.00p | 2.05p | 937730 |
17/02/2020 | 2.05p | 2.10p | 2.01p | 2.05p | 2022572 |
14/02/2020 | 1.95p | 2.10p | 1.95p | 2.05p | 2703029 |
13/02/2020 | 1.88p | 2.00p | 1.88p | 1.95p | 2285145 |
12/02/2020 | 2.05p | 2.10p | 1.87p | 1.88p | 5485173 |
11/02/2020 | 2.10p | 2.10p | 2.01p | 2.05p | 1345909 |
10/02/2020 | 2.15p | 2.17p | 2.10p | 2.10p | 748760 |
07/02/2020 | 2.15p | 2.17p | 2.11p | 2.15p | 785351 |
06/02/2020 | 2.15p | 2.20p | 2.11p | 2.15p | 1253549 |
05/02/2020 | 2.10p | 2.20p | 2.10p | 2.15p | 680303 |
04/02/2020 | 2.30p | 2.40p | 2.10p | 2.10p | 1960041 |
03/02/2020 | 2.33p | 2.33p | 2.20p | 2.30p | 345717 |
31/01/2020 | 2.33p | 2.33p | 2.25p | 2.33p | 615002 |
30/01/2020 | 2.40p | 2.40p | 2.25p | 2.33p | 1202567 |
29/01/2020 | 2.38p | 2.45p | 2.30p | 2.40p | 198595 |
28/01/2020 | 2.38p | 2.40p | 2.33p | 2.40p | 143101 |
27/01/2020 | 2.45p | 2.46p | 2.33p | 2.38p | 566561 |
24/01/2020 | 2.55p | 2.65p | 2.45p | 2.45p | 1754547 |
23/01/2020 | 2.55p | 2.60p | 2.50p | 2.55p | 699813 |
22/01/2020 | 2.60p | 2.65p | 2.52p | 2.55p | 530231 |
21/01/2020 | 2.65p | 2.69p | 2.60p | 2.60p | 615945 |
20/01/2020 | 2.80p | 2.83p | 2.65p | 2.65p | 801243 |
17/01/2020 | 2.80p | 2.95p | 2.75p | 2.80p | 2070183 |
16/01/2020 | 2.80p | 2.90p | 2.80p | 2.80p | 1188173 |
15/01/2020 | 2.85p | 2.88p | 2.70p | 2.80p | 2779663 |
14/01/2020 | 2.85p | 2.91p | 2.70p | 2.85p | 2084993 |
13/01/2020 | 2.70p | 2.79p | 2.55p | 2.65p | 2320390 |
10/01/2020 | 2.75p | 2.80p | 2.63p | 2.70p | 995916 |
09/01/2020 | 2.70p | 2.80p | 2.65p | 2.75p | 432368 |
08/01/2020 | 2.85p | 2.90p | 2.58p | 2.70p | 3073354 |
07/01/2020 | 2.40p | 3.14p | 2.36p | 2.85p | 5734055 |
06/01/2020 | 2.35p | 2.47p | 2.33p | 2.40p | 919290 |
03/01/2020 | 2.40p | 2.50p | 2.31p | 2.35p | 1600799 |
02/01/2020 | 2.25p | 2.49p | 2.25p | 2.40p | 1572170 |
01/01/2020 | 2.25p | 2.30p | 2.24p | 2.25p | 635952 |
31/12/2019 | 2.25p | 2.30p | 2.24p | 2.25p | 635952 |
30/12/2019 | 2.25p | 2.30p | 2.21p | 2.25p | 923479 |
27/12/2019 | 2.25p | 2.28p | 2.21p | 2.25p | 217937 |
26/12/2019 | 2.25p | 2.25p | 2.21p | 2.25p | 50000 |
25/12/2019 | 2.25p | 2.25p | 2.21p | 2.25p | 50000 |
24/12/2019 | 2.25p | 2.25p | 2.21p | 2.25p | 50000 |
23/12/2019 | 2.15p | 2.35p | 2.11p | 2.25p | 1428306 |
20/12/2019 | 2.15p | 2.20p | 2.11p | 2.15p | 656344 |
19/12/2019 | 2.20p | 2.20p | 2.10p | 2.15p | 1302428 |
18/12/2019 | 2.30p | 2.32p | 2.20p | 2.20p | 586016 |
17/12/2019 | 2.30p | 2.30p | 2.23p | 2.30p | 336730 |
16/12/2019 | 2.35p | 2.35p | 2.23p | 2.30p | 1180638 |
13/12/2019 | 2.30p | 2.40p | 2.23p | 2.35p | 1271883 |
12/12/2019 | 2.30p | 2.32p | 2.22p | 2.30p | 1125657 |
11/12/2019 | 2.30p | 2.34p | 2.20p | 2.30p | 605798 |
10/12/2019 | 2.25p | 2.30p | 2.21p | 2.25p | 165718 |
09/12/2019 | 2.20p | 2.39p | 2.15p | 2.25p | 2047683 |
06/12/2019 | 2.15p | 2.19p | 2.10p | 2.15p | 528398 |
05/12/2019 | 2.20p | 2.30p | 2.10p | 2.15p | 735490 |
04/12/2019 | 2.20p | 2.30p | 2.13p | 2.20p | 1821 |
03/12/2019 | 2.25p | 2.40p | 2.13p | 2.20p | 1524288 |
02/12/2019 | 2.25p | 2.30p | 2.23p | 2.25p | 221823 |
29/11/2019 | 2.20p | 2.30p | 2.13p | 2.25p | 2133132 |
28/11/2019 | 2.20p | 2.27p | 2.12p | 2.20p | 76344 |
27/11/2019 | 2.20p | 2.27p | 2.13p | 2.20p | 283475 |
26/11/2019 | 2.20p | 2.23p | 2.12p | 2.20p | 470004 |
25/11/2019 | 2.20p | 2.30p | 2.12p | 2.20p | 334727 |
22/11/2019 | 2.10p | 2.20p | 2.08p | 2.20p | 746813 |
21/11/2019 | 2.20p | 2.20p | 2.04p | 2.10p | 691821 |
20/11/2019 | 2.20p | 2.21p | 2.20p | 2.20p | 238455 |
19/11/2019 | 2.33p | 2.40p | 2.20p | 2.20p | 1008097 |
18/11/2019 | 2.40p | 2.40p | 2.20p | 2.33p | 1303948 |
15/11/2019 | 2.35p | 2.36p | 2.16p | 2.23p | 3607748 |
14/11/2019 | 2.40p | 2.45p | 2.30p | 2.35p | 1022417 |
13/11/2019 | 2.43p | 2.43p | 2.35p | 2.40p | 441129 |
12/11/2019 | 2.30p | 2.47p | 2.30p | 2.43p | 1630212 |
11/11/2019 | 2.30p | 2.33p | 2.28p | 2.30p | 295962 |
08/11/2019 | 2.30p | 2.35p | 2.25p | 2.30p | 1149383 |
07/11/2019 | 2.28p | 2.33p | 2.25p | 2.30p | 1325889 |
06/11/2019 | 2.30p | 2.32p | 2.25p | 2.28p | 321976 |
05/11/2019 | 2.30p | 2.35p | 2.25p | 2.30p | 524233 |
04/11/2019 | 2.30p | 2.35p | 2.26p | 2.30p | 1418868 |
01/11/2019 | 2.30p | 2.32p | 2.28p | 2.30p | 62677 |
31/10/2019 | 2.30p | 2.35p | 2.28p | 2.30p | 28756 |
30/10/2019 | 2.28p | 2.35p | 2.27p | 2.30p | 598364 |
29/10/2019 | 2.33p | 2.33p | 2.26p | 2.30p | 1902712 |
28/10/2019 | 2.40p | 2.40p | 2.25p | 2.33p | 1799078 |
25/10/2019 | 2.45p | 2.45p | 2.33p | 2.40p | 188552 |
24/10/2019 | 2.45p | 2.50p | 2.40p | 2.45p | 67859 |
23/10/2019 | 2.45p | 2.47p | 2.40p | 2.45p | 307729 |
22/10/2019 | 2.45p | 2.49p | 2.40p | 2.45p | 416215 |
21/10/2019 | 2.45p | 2.60p | 2.42p | 2.50p | 2507337 |
18/10/2019 | 2.45p | 2.60p | 2.40p | 2.45p | 5115618 |
17/10/2019 | 2.35p | 2.50p | 2.32p | 2.45p | 1917339 |
16/10/2019 | 2.35p | 2.38p | 2.30p | 2.35p | 1347063 |
15/10/2019 | 2.23p | 2.40p | 2.22p | 2.35p | 1182307 |
14/10/2019 | 2.23p | 2.25p | 2.20p | 2.23p | 1027092 |
11/10/2019 | 2.20p | 2.25p | 2.18p | 2.23p | 901263 |
10/10/2019 | 2.20p | 2.20p | 2.20p | 2.20p | 694886 |
09/10/2019 | 2.20p | 2.25p | 2.18p | 2.20p | 1532181 |
08/10/2019 | 2.15p | 2.24p | 2.14p | 2.20p | 857136 |
07/10/2019 | 2.15p | 2.19p | 2.13p | 2.15p | 436750 |
04/10/2019 | 2.15p | 2.17p | 2.13p | 2.15p | 1138062 |
03/10/2019 | 2.15p | 2.20p | 2.10p | 2.15p | 765734 |
02/10/2019 | 2.15p | 2.20p | 2.13p | 2.15p | 2237182 |
01/10/2019 | 2.10p | 2.18p | 2.07p | 2.15p | 1772126 |
30/09/2019 | 2.15p | 2.17p | 2.07p | 2.10p | 2742340 |
27/09/2019 | 2.00p | 2.24p | 2.00p | 2.15p | 5312717 |
26/09/2019 | 2.00p | 2.09p | 1.93p | 2.00p | 4527211 |
25/09/2019 | 2.05p | 2.08p | 1.90p | 2.00p | 9334764 |
24/09/2019 | 1.95p | 1.95p | 1.90p | 1.95p | 1110120 |
23/09/2019 | 2.05p | 2.08p | 1.93p | 1.95p | 2163780 |
20/09/2019 | 2.08p | 2.15p | 2.01p | 2.05p | 3547011 |
19/09/2019 | 2.03p | 2.10p | 2.00p | 2.08p | 4487535 |
18/09/2019 | 2.10p | 2.15p | 1.96p | 2.05p | 3034778 |
17/09/2019 | 2.20p | 2.30p | 2.04p | 2.11p | 7464709 |
16/09/2019 | 2.35p | 2.40p | 1.95p | 2.20p | 32403904 |
13/09/2019 | 3.05p | 3.10p | 3.00p | 3.05p | 948794 |
12/09/2019 | 3.00p | 3.10p | 3.00p | 3.05p | 756790 |
11/09/2019 | 3.15p | 3.19p | 2.90p | 3.05p | 2675104 |
10/09/2019 | 3.40p | 3.50p | 3.10p | 3.15p | 2866300 |
09/09/2019 | 3.38p | 3.40p | 3.31p | 3.38p | 5665 |
06/09/2019 | 3.35p | 3.43p | 3.26p | 3.38p | 250048 |
05/09/2019 | 3.15p | 3.47p | 3.15p | 3.35p | 615238 |
04/09/2019 | 3.10p | 3.20p | 3.00p | 3.15p | 1023000 |
03/09/2019 | 3.33p | 3.35p | 3.00p | 3.10p | 873249 |
02/09/2019 | 3.40p | 3.40p | 3.30p | 3.33p | 272244 |
30/08/2019 | 3.28p | 3.40p | 3.26p | 3.40p | 544806 |
29/08/2019 | 3.10p | 3.35p | 2.91p | 3.28p | 1340691 |
28/08/2019 | 3.28p | 3.30p | 3.01p | 3.20p | 2234294 |
27/08/2019 | 3.35p | 3.36p | 3.20p | 3.28p | 848202 |
23/08/2019 | 3.35p | 3.40p | 3.31p | 3.35p | 88247 |
22/08/2019 | 3.35p | 3.40p | 3.31p | 3.35p | 722874 |
21/08/2019 | 3.35p | 3.39p | 3.30p | 3.35p | 394555 |
20/08/2019 | 3.35p | 3.40p | 3.31p | 3.35p | 325097 |
19/08/2019 | 3.45p | 3.50p | 3.30p | 3.35p | 1063512 |
16/08/2019 | 3.45p | 3.47p | 3.40p | 3.45p | 1307219 |
15/08/2019 | 3.40p | 3.49p | 3.30p | 3.45p | 1685511 |
14/08/2019 | 3.55p | 3.60p | 3.36p | 3.45p | 1398359 |
13/08/2019 | 3.60p | 3.80p | 3.50p | 3.55p | 2870363 |
12/08/2019 | 3.90p | 3.92p | 3.50p | 3.60p | 1502266 |
09/08/2019 | 3.90p | 4.00p | 3.80p | 3.90p | 565270 |
08/08/2019 | 3.85p | 4.10p | 3.80p | 3.90p | 4191170 |
07/08/2019 | 3.95p | 4.00p | 3.80p | 3.85p | 1208869 |
06/08/2019 | 4.30p | 4.30p | 3.91p | 3.95p | 2629085 |
05/08/2019 | 4.33p | 4.36p | 4.20p | 4.30p | 204467 |
02/08/2019 | 4.33p | 4.36p | 4.26p | 4.33p | 152823 |
01/08/2019 | 4.38p | 4.40p | 4.28p | 4.33p | 486700 |
31/07/2019 | 4.38p | 4.50p | 4.30p | 4.38p | 742719 |
30/07/2019 | 4.40p | 4.50p | 4.30p | 4.40p | 1023933 |
29/07/2019 | 4.68p | 4.75p | 4.50p | 4.60p | 636499 |
26/07/2019 | 4.63p | 4.73p | 4.63p | 4.68p | 138718 |
25/07/2019 | 4.63p | 4.73p | 4.60p | 4.60p | 353667 |
24/07/2019 | 4.65p | 4.73p | 4.50p | 4.63p | 470950 |
23/07/2019 | 4.75p | 4.79p | 4.60p | 4.65p | 814463 |
22/07/2019 | 4.80p | 5.17p | 4.70p | 4.75p | 1767513 |
19/07/2019 | 4.60p | 5.00p | 4.56p | 4.80p | 1097124 |
18/07/2019 | 4.60p | 4.70p | 4.53p | 4.60p | 893799 |
17/07/2019 | 4.60p | 4.70p | 4.52p | 4.60p | 532708 |
16/07/2019 | 4.60p | 4.65p | 4.50p | 4.60p | 307108 |
15/07/2019 | 4.40p | 4.67p | 4.39p | 4.60p | 616125 |
12/07/2019 | 4.40p | 4.50p | 4.30p | 4.40p | 492428 |
11/07/2019 | 4.35p | 4.49p | 4.30p | 4.40p | 1383774 |
10/07/2019 | 4.75p | 4.75p | 4.20p | 4.35p | 2522092 |
09/07/2019 | 4.85p | 5.00p | 4.60p | 4.75p | 650128 |
08/07/2019 | 4.85p | 5.00p | 4.70p | 4.85p | 1195325 |
05/07/2019 | 4.85p | 4.90p | 4.79p | 4.85p | 379729 |
04/07/2019 | 4.85p | 5.00p | 4.79p | 4.85p | 942863 |
03/07/2019 | 4.85p | 5.00p | 4.79p | 4.85p | 146606 |
02/07/2019 | 4.85p | 5.00p | 4.76p | 4.85p | 230209 |
01/07/2019 | 4.88p | 4.94p | 4.75p | 4.85p | 676057 |
28/06/2019 | 4.88p | 4.94p | 4.75p | 4.75p | 984986 |
27/06/2019 | 5.00p | 5.05p | 4.75p | 4.88p | 810890 |
26/06/2019 | 5.00p | 5.20p | 4.91p | 5.04p | 453736 |
25/06/2019 | 5.15p | 5.23p | 4.90p | 4.90p | 457820 |
24/06/2019 | 5.15p | 5.40p | 5.15p | 5.15p | 9637 |
21/06/2019 | 5.15p | 5.26p | 4.95p | 5.15p | 149309 |
20/06/2019 | 5.15p | 5.40p | 4.98p | 5.15p | 465083 |
19/06/2019 | 5.10p | 5.15p | 4.85p | 5.00p | 257149 |
18/06/2019 | 5.10p | 5.15p | 5.00p | 5.10p | 505919 |
17/06/2019 | 5.10p | 5.20p | 5.00p | 5.10p | 124691 |
14/06/2019 | 5.30p | 5.30p | 5.01p | 5.10p | 456883 |
13/06/2019 | 5.30p | 5.47p | 5.13p | 5.30p | 677022 |
*Close Price adjusted for both dividends and splits