Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2020 | 2.00p | 2.00p | 1.61p | 2.00p | 23360 |
18/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
17/12/2020 | 2.00p | 2.20p | 2.00p | 2.00p | 226704 |
16/12/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 300000 |
15/12/2020 | 2.25p | 2.25p | 1.60p | 2.00p | 410233 |
14/12/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 157000 |
11/12/2020 | 2.40p | 2.40p | 1.60p | 2.25p | 77000 |
10/12/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
09/12/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
08/12/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
07/12/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
04/12/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
03/12/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
02/12/2020 | 2.40p | 2.50p | 2.24p | 2.40p | 310002 |
01/12/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
30/11/2020 | 2.40p | 2.40p | 2.00p | 2.40p | 2222 |
27/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
26/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
25/11/2020 | 2.40p | 2.40p | 2.00p | 2.40p | 9200 |
24/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
23/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
20/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
19/11/2020 | 2.40p | 2.40p | 2.24p | 2.40p | 179328 |
18/11/2020 | 2.40p | 2.40p | 1.60p | 2.40p | 22500 |
17/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
16/11/2020 | 2.40p | 2.40p | 2.05p | 2.40p | 247161 |
13/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
12/11/2020 | 2.40p | 2.40p | 2.24p | 2.40p | 103919 |
10/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
09/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
06/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
05/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
04/11/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
03/11/2020 | 2.25p | 2.40p | 2.24p | 2.40p | 208419 |
02/11/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
30/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
29/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
28/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
27/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
26/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
23/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
22/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
21/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
20/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
19/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
16/10/2020 | 2.25p | 2.40p | 2.25p | 2.25p | 4500 |
15/10/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
14/10/2020 | 2.50p | 2.50p | 2.25p | 2.25p | 518519 |
13/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 375000 |
12/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
09/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
08/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
07/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
06/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
05/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
02/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 150000 |
01/10/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
30/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
29/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
28/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
25/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
24/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
23/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
22/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
21/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
18/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
17/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
16/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
15/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
14/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
11/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
10/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
09/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
08/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
07/09/2020 | 2.50p | 2.50p | 2.00p | 2.50p | 147254 |
04/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
03/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
02/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
01/09/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
31/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
28/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
27/08/2020 | 2.50p | 3.00p | 2.50p | 2.50p | 26 |
26/08/2020 | 2.50p | 2.50p | 2.04p | 2.50p | 25000 |
25/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 1200000 |
24/08/2020 | 2.50p | 2.50p | 2.04p | 2.50p | 8966 |
21/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
20/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
19/08/2020 | 2.50p | 2.50p | 2.45p | 2.50p | 2222 |
18/08/2020 | 2.50p | 3.00p | 2.50p | 2.50p | 1933196 |
17/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
14/08/2020 | 2.50p | 2.50p | 2.00p | 2.50p | 125000 |
13/08/2020 | 2.50p | 2.50p | 2.45p | 2.50p | 8000 |
12/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
11/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
10/08/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
07/08/2020 | 2.25p | 2.66p | 2.25p | 2.50p | 140801 |
06/08/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
05/08/2020 | 2.70p | 2.70p | 2.02p | 2.25p | 136687 |
04/08/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
03/08/2020 | 2.70p | 3.00p | 2.70p | 2.70p | 44242 |
31/07/2020 | 2.35p | 2.87p | 2.35p | 2.70p | 871565 |
30/07/2020 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
29/07/2020 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
28/07/2020 | 2.35p | 2.38p | 2.35p | 2.35p | 5777 |
27/07/2020 | 2.75p | 2.75p | 2.35p | 2.35p | 51933 |
24/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
23/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
22/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
21/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
20/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
17/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
16/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
15/07/2020 | 3.00p | 3.00p | 2.75p | 2.75p | 0 |
14/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
13/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
10/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
09/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
08/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
07/07/2020 | 2.75p | 2.75p | 1.50p | 2.75p | 32500 |
06/07/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 3706 |
03/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
02/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
01/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
29/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
26/06/2020 | 2.75p | 2.88p | 2.75p | 2.75p | 8265 |
25/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
24/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
23/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
22/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
19/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
18/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 500000 |
17/06/2020 | 2.75p | 3.00p | 2.75p | 2.75p | 950000 |
16/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
15/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
11/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
10/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
09/06/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 800 |
08/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
05/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
04/06/2020 | 2.75p | 2.90p | 2.75p | 2.75p | 32691 |
03/06/2020 | 2.75p | 2.80p | 2.75p | 2.75p | 33571 |
02/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
01/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
29/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
28/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
27/05/2020 | 2.75p | 2.80p | 2.50p | 2.75p | 40259 |
26/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
22/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
21/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
20/05/2020 | 2.75p | 2.90p | 2.75p | 2.75p | 34482 |
19/05/2020 | 2.75p | 3.45p | 2.75p | 2.75p | 91857 |
18/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
15/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
14/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
13/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
12/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
11/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
07/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
06/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
05/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
04/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
01/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
30/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
29/04/2020 | 2.50p | 2.99p | 2.00p | 2.50p | 29834 |
28/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
27/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
24/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
23/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
22/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
21/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
20/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
17/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
16/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
15/04/2020 | 2.50p | 2.50p | 2.00p | 2.50p | 1144 |
14/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
09/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
08/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
07/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
06/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
03/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
02/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
01/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
31/03/2020 | 2.50p | 2.99p | 2.50p | 2.50p | 7943 |
30/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
27/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
26/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
25/03/2020 | 2.50p | 2.70p | 2.00p | 2.50p | 281688 |
24/03/2020 | 2.50p | 2.50p | 2.00p | 2.50p | 12500 |
23/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
20/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
19/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
18/03/2020 | 2.75p | 2.99p | 2.50p | 2.50p | 12000 |
17/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
16/03/2020 | 2.50p | 3.00p | 2.50p | 2.50p | 34833 |
13/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
12/03/2020 | 2.50p | 2.95p | 2.50p | 2.50p | 17477 |
11/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
10/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
09/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
06/03/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
*Close Price adjusted for both dividends and splits