Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/02/2020 | 1.35p | 1.35p | 1.30p | 1.35p | 24800 |
13/02/2020 | 1.53p | 1.53p | 1.30p | 1.35p | 128658 |
12/02/2020 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
11/02/2020 | 1.53p | 1.54p | 1.50p | 1.53p | 87714 |
10/02/2020 | 1.75p | 1.75p | 1.45p | 1.53p | 262500 |
07/02/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
06/02/2020 | 1.75p | 1.75p | 1.71p | 1.75p | 126546 |
05/02/2020 | 1.75p | 1.75p | 1.71p | 1.75p | 70847 |
04/02/2020 | 1.73p | 1.80p | 1.70p | 1.75p | 174638 |
03/02/2020 | 1.75p | 1.75p | 1.70p | 1.73p | 32864 |
31/01/2020 | 1.75p | 1.80p | 1.70p | 1.75p | 80002 |
30/01/2020 | 1.75p | 1.75p | 1.70p | 1.75p | 60100 |
29/01/2020 | 1.90p | 1.90p | 1.75p | 1.75p | 50000 |
28/01/2020 | 1.90p | 1.90p | 1.80p | 1.90p | 4035 |
27/01/2020 | 1.90p | 1.90p | 1.80p | 1.90p | 4771 |
24/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
23/01/2020 | 1.95p | 1.95p | 1.70p | 1.90p | 69920 |
22/01/2020 | 1.95p | 2.00p | 1.90p | 1.95p | 65041 |
21/01/2020 | 1.95p | 1.95p | 1.90p | 1.95p | 100000 |
20/01/2020 | 1.95p | 2.20p | 1.95p | 2.05p | 38229 |
17/01/2020 | 1.95p | 2.00p | 1.93p | 1.95p | 20750 |
16/01/2020 | 1.95p | 2.00p | 1.90p | 1.95p | 23747 |
15/01/2020 | 1.90p | 2.00p | 1.90p | 1.95p | 7475 |
14/01/2020 | 1.90p | 2.00p | 1.85p | 1.90p | 274243 |
13/01/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
10/01/2020 | 1.90p | 1.94p | 1.81p | 1.90p | 18300 |
09/01/2020 | 1.90p | 2.00p | 1.80p | 2.00p | 163324 |
08/01/2020 | 1.90p | 1.95p | 1.90p | 1.90p | 36500 |
07/01/2020 | 1.90p | 1.90p | 1.88p | 1.90p | 5902 |
06/01/2020 | 1.90p | 2.00p | 1.88p | 1.90p | 34757 |
03/01/2020 | 1.90p | 2.00p | 1.86p | 1.90p | 362594 |
02/01/2020 | 1.90p | 1.90p | 1.86p | 1.90p | 2100 |
31/12/2019 | 1.90p | 1.99p | 1.75p | 1.90p | 84750 |
30/12/2019 | 2.25p | 2.25p | 1.80p | 1.90p | 258962 |
27/12/2019 | 2.10p | 2.20p | 2.00p | 2.10p | 158110 |
24/12/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 316 |
23/12/2019 | 2.20p | 2.40p | 2.10p | 2.10p | 316290 |
20/12/2019 | 2.40p | 2.48p | 2.21p | 2.30p | 267298 |
19/12/2019 | 2.10p | 2.80p | 2.10p | 2.40p | 1427887 |
18/12/2019 | 2.10p | 2.14p | 2.10p | 2.10p | 13394 |
17/12/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 3919 |
16/12/2019 | 2.35p | 2.35p | 2.06p | 2.10p | 46057 |
13/12/2019 | 2.35p | 2.35p | 2.20p | 2.35p | 7840 |
12/12/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 12781 |
11/12/2019 | 2.30p | 2.35p | 2.20p | 2.35p | 12147 |
10/12/2019 | 2.15p | 2.34p | 2.10p | 2.10p | 42904 |
09/12/2019 | 2.15p | 2.28p | 2.15p | 2.15p | 107785 |
06/12/2019 | 2.15p | 2.28p | 2.11p | 2.15p | 5535 |
05/12/2019 | 2.15p | 2.28p | 2.15p | 2.15p | 24294 |
04/12/2019 | 2.15p | 2.28p | 2.15p | 2.15p | 36109 |
03/12/2019 | 2.75p | 2.75p | 2.07p | 2.15p | 153577 |
02/12/2019 | 2.75p | 2.75p | 2.70p | 2.75p | 23200 |
29/11/2019 | 2.75p | 2.75p | 2.50p | 2.75p | 41379 |
28/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
27/11/2019 | 2.75p | 2.75p | 2.50p | 2.75p | 5500 |
26/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
25/11/2019 | 2.75p | 2.75p | 2.50p | 2.75p | 83844 |
22/11/2019 | 2.75p | 2.75p | 2.52p | 2.75p | 40490 |
21/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
20/11/2019 | 2.75p | 2.75p | 2.52p | 2.75p | 19306 |
19/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
18/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 10000 |
15/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
14/11/2019 | 2.50p | 2.75p | 2.50p | 2.75p | 3896 |
13/11/2019 | 2.75p | 2.75p | 2.52p | 2.75p | 20000 |
12/11/2019 | 2.75p | 2.76p | 2.52p | 2.75p | 10000 |
11/11/2019 | 2.75p | 2.75p | 2.52p | 2.75p | 40000 |
08/11/2019 | 2.75p | 2.77p | 2.75p | 2.75p | 3746 |
07/11/2019 | 2.75p | 2.78p | 2.75p | 2.75p | 5000 |
06/11/2019 | 2.75p | 2.80p | 2.56p | 2.75p | 15194 |
05/11/2019 | 2.75p | 2.79p | 2.56p | 2.75p | 12551 |
04/11/2019 | 2.75p | 2.79p | 2.56p | 2.75p | 9848 |
01/11/2019 | 2.75p | 2.75p | 2.56p | 2.75p | 21347 |
31/10/2019 | 2.75p | 2.75p | 2.56p | 2.75p | 10050 |
30/10/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
29/10/2019 | 2.75p | 2.75p | 2.50p | 2.75p | 50000 |
28/10/2019 | 2.75p | 2.90p | 2.56p | 2.75p | 28882 |
25/10/2019 | 2.75p | 2.75p | 2.56p | 2.75p | 10202 |
24/10/2019 | 2.75p | 3.00p | 2.75p | 2.75p | 0 |
23/10/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
22/10/2019 | 2.75p | 2.75p | 2.55p | 2.75p | 92669 |
21/10/2019 | 3.25p | 3.25p | 2.70p | 2.75p | 41097 |
18/10/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 20000 |
17/10/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 20220 |
16/10/2019 | 3.25p | 3.25p | 3.10p | 3.25p | 11500 |
15/10/2019 | 3.25p | 3.25p | 3.10p | 3.25p | 1000 |
14/10/2019 | 3.25p | 3.25p | 3.09p | 3.25p | 15989 |
11/10/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 38000 |
10/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
09/10/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 500 |
08/10/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 3000 |
07/10/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 592 |
04/10/2019 | 3.25p | 3.25p | 3.09p | 3.25p | 4468 |
03/10/2019 | 3.25p | 3.25p | 3.09p | 3.25p | 65 |
02/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
01/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
30/09/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 1876 |
27/09/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 509 |
26/09/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 10000 |
25/09/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 5486 |
24/09/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 550 |
23/09/2019 | 3.25p | 3.25p | 3.10p | 3.25p | 4000 |
20/09/2019 | 3.25p | 3.25p | 3.10p | 3.25p | 3706 |
19/09/2019 | 3.25p | 3.25p | 2.75p | 3.25p | 92121 |
18/09/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 14210 |
17/09/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 3782 |
16/09/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 29868 |
13/09/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
12/09/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
11/09/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
10/09/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 4322 |
09/09/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 6345 |
06/09/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 405 |
05/09/2019 | 3.25p | 3.30p | 3.00p | 3.25p | 54396 |
04/09/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
03/09/2019 | 3.25p | 3.25p | 3.06p | 3.25p | 25170 |
02/09/2019 | 3.25p | 3.38p | 3.25p | 3.25p | 32793 |
30/08/2019 | 3.38p | 3.38p | 3.00p | 3.25p | 51658 |
29/08/2019 | 3.38p | 3.38p | 3.25p | 3.38p | 15857 |
28/08/2019 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
27/08/2019 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
23/08/2019 | 3.38p | 3.70p | 3.25p | 3.38p | 69791 |
22/08/2019 | 3.25p | 3.65p | 3.25p | 3.63p | 123005 |
21/08/2019 | 3.63p | 3.63p | 3.10p | 3.25p | 50296 |
20/08/2019 | 3.63p | 3.63p | 3.50p | 3.63p | 250 |
19/08/2019 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
16/08/2019 | 3.63p | 3.63p | 3.50p | 3.63p | 18040 |
15/08/2019 | 3.75p | 3.75p | 3.50p | 3.63p | 3785 |
14/08/2019 | 3.75p | 3.75p | 3.54p | 3.75p | 5000 |
13/08/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 15156 |
12/08/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
09/08/2019 | 3.75p | 3.75p | 3.55p | 3.75p | 296 |
08/08/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 13190 |
07/08/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 31613 |
06/08/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 10448 |
05/08/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 144052 |
02/08/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
01/08/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 30517 |
31/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 1000 |
30/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 5929 |
29/07/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 516 |
26/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 40552 |
25/07/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
24/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 5259 |
23/07/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 5000 |
22/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 83780 |
19/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 15966 |
18/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 47708 |
17/07/2019 | 3.75p | 4.00p | 3.75p | 3.75p | 6400 |
16/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 48512 |
15/07/2019 | 3.75p | 3.75p | 3.62p | 3.75p | 9000 |
12/07/2019 | 3.75p | 4.00p | 3.51p | 3.75p | 43396 |
11/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 42288 |
10/07/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 152346 |
09/07/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 35709 |
08/07/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 64609 |
05/07/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 14121 |
04/07/2019 | 3.75p | 3.75p | 3.72p | 3.75p | 35498 |
03/07/2019 | 3.75p | 3.75p | 3.60p | 3.75p | 58588 |
02/07/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 5328 |
01/07/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 17994 |
28/06/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 125995 |
27/06/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 33760 |
26/06/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 3807 |
25/06/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 15312 |
24/06/2019 | 3.75p | 3.75p | 3.51p | 3.75p | 31758 |
21/06/2019 | 3.75p | 3.75p | 3.50p | 3.75p | 125460 |
20/06/2019 | 3.75p | 3.77p | 3.75p | 3.75p | 26267 |
19/06/2019 | 3.75p | 4.00p | 3.50p | 3.75p | 99241 |
18/06/2019 | 3.75p | 3.89p | 3.51p | 3.75p | 70951 |
17/06/2019 | 4.25p | 4.25p | 3.51p | 3.75p | 198825 |
14/06/2019 | 4.25p | 4.45p | 3.52p | 4.25p | 61349 |
13/06/2019 | 4.25p | 4.25p | 4.02p | 4.25p | 121677 |
12/06/2019 | 4.25p | 4.25p | 4.02p | 4.25p | 124728 |
11/06/2019 | 4.25p | 4.25p | 4.03p | 4.25p | 75112 |
10/06/2019 | 4.50p | 4.50p | 4.03p | 4.25p | 27310 |
07/06/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
06/06/2019 | 4.25p | 4.29p | 4.03p | 4.25p | 39549 |
05/06/2019 | 4.50p | 4.50p | 3.81p | 4.25p | 105814 |
04/06/2019 | 4.50p | 4.50p | 4.02p | 4.25p | 25123 |
03/06/2019 | 4.50p | 4.50p | 4.05p | 4.50p | 36074 |
31/05/2019 | 4.50p | 4.50p | 4.05p | 4.50p | 53357 |
30/05/2019 | 4.50p | 4.51p | 4.01p | 4.50p | 50681 |
29/05/2019 | 4.75p | 4.77p | 4.50p | 4.75p | 132193 |
28/05/2019 | 4.50p | 4.89p | 4.11p | 4.75p | 260975 |
24/05/2019 | 4.50p | 4.67p | 4.06p | 4.50p | 94159 |
23/05/2019 | 4.25p | 4.67p | 4.00p | 4.50p | 345476 |
22/05/2019 | 5.25p | 5.45p | 3.76p | 4.25p | 1772178 |
21/05/2019 | 7.75p | 7.75p | 5.05p | 5.25p | 1373521 |
20/05/2019 | 8.00p | 8.10p | 7.75p | 7.75p | 16138 |
17/05/2019 | 9.00p | 9.00p | 7.12p | 8.00p | 318993 |
16/05/2019 | 8.50p | 8.99p | 8.32p | 8.50p | 45448 |
15/05/2019 | 8.00p | 8.60p | 7.00p | 8.50p | 59665 |
14/05/2019 | 8.00p | 8.20p | 7.70p | 8.00p | 64782 |
13/05/2019 | 8.50p | 8.50p | 7.70p | 8.00p | 137423 |
10/05/2019 | 8.50p | 8.50p | 7.82p | 8.00p | 95634 |
09/05/2019 | 8.50p | 8.50p | 7.81p | 8.00p | 135007 |
08/05/2019 | 9.00p | 9.00p | 7.40p | 8.50p | 194407 |
07/05/2019 | 7.75p | 9.00p | 7.61p | 9.00p | 225022 |
03/05/2019 | 8.50p | 8.50p | 7.50p | 7.75p | 142093 |
*Close Price adjusted for both dividends and splits