Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/02/2020 | 2.75p | 2.75p | 2.50p | 2.50p | 180772 |
03/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
31/01/2020 | 2.75p | 2.75p | 2.65p | 2.75p | 0 |
30/01/2020 | 2.45p | 2.65p | 2.41p | 2.65p | 190000 |
29/01/2020 | 2.75p | 2.75p | 2.45p | 2.45p | 0 |
28/01/2020 | 2.75p | 2.75p | 2.55p | 2.75p | 100000 |
27/01/2020 | 2.75p | 2.75p | 2.54p | 2.75p | 150000 |
24/01/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
23/01/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
22/01/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
21/01/2020 | 2.75p | 2.75p | 2.51p | 2.75p | 1 |
20/01/2020 | 2.75p | 2.75p | 2.51p | 2.75p | 6880 |
17/01/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
16/01/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
15/01/2020 | 2.75p | 2.75p | 2.55p | 2.75p | 100000 |
14/01/2020 | 2.50p | 2.75p | 2.50p | 2.75p | 200000 |
13/01/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
10/01/2020 | 2.50p | 2.50p | 2.40p | 2.50p | 25717 |
09/01/2020 | 2.50p | 2.50p | 2.43p | 2.50p | 30349 |
08/01/2020 | 2.50p | 2.56p | 2.50p | 2.50p | 2500 |
07/01/2020 | 2.60p | 2.60p | 2.50p | 2.50p | 0 |
06/01/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
03/01/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
02/01/2020 | 2.50p | 2.60p | 2.50p | 2.60p | 38910 |
01/01/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
31/12/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
30/12/2019 | 2.50p | 2.57p | 2.50p | 2.50p | 150000 |
27/12/2019 | 2.50p | 2.56p | 2.50p | 2.50p | 250000 |
26/12/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
25/12/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
24/12/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
23/12/2019 | 2.50p | 2.55p | 2.50p | 2.50p | 6000 |
20/12/2019 | 2.50p | 2.50p | 2.41p | 2.50p | 121194 |
19/12/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
18/12/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
17/12/2019 | 2.50p | 2.57p | 2.45p | 2.50p | 39640 |
16/12/2019 | 2.50p | 2.50p | 2.45p | 2.50p | 4000 |
13/12/2019 | 2.65p | 2.65p | 2.50p | 2.50p | 210000 |
12/12/2019 | 2.65p | 2.77p | 2.65p | 2.65p | 35957 |
11/12/2019 | 2.60p | 2.65p | 2.40p | 2.65p | 1884477 |
10/12/2019 | 2.75p | 2.75p | 2.60p | 2.60p | 0 |
09/12/2019 | 2.75p | 2.75p | 2.55p | 2.75p | 24000 |
06/12/2019 | 2.75p | 2.75p | 2.55p | 2.75p | 60000 |
05/12/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
04/12/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
03/12/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
02/12/2019 | 2.75p | 2.75p | 2.55p | 2.75p | 22000 |
29/11/2019 | 2.75p | 2.75p | 2.55p | 2.75p | 32000 |
28/11/2019 | 2.75p | 2.75p | 2.52p | 2.75p | 3084 |
27/11/2019 | 2.75p | 2.75p | 2.70p | 2.75p | 6000 |
26/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
25/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
22/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
21/11/2019 | 2.75p | 2.75p | 2.70p | 2.75p | 33333 |
20/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
19/11/2019 | 2.75p | 2.75p | 2.52p | 2.75p | 23718 |
18/11/2019 | 2.75p | 2.75p | 2.52p | 2.75p | 7231 |
15/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
14/11/2019 | 2.65p | 2.75p | 2.60p | 2.75p | 64949 |
13/11/2019 | 2.90p | 2.90p | 2.82p | 2.85p | 100000 |
12/11/2019 | 2.90p | 2.93p | 2.90p | 2.90p | 100000 |
11/11/2019 | 2.90p | 2.95p | 2.90p | 2.90p | 50847 |
08/11/2019 | 2.90p | 2.96p | 2.90p | 2.90p | 200000 |
07/11/2019 | 2.90p | 2.97p | 2.90p | 2.90p | 50236 |
06/11/2019 | 2.90p | 3.00p | 2.90p | 2.90p | 4601 |
05/11/2019 | 3.05p | 3.05p | 2.90p | 3.05p | 0 |
04/11/2019 | 3.05p | 3.05p | 3.00p | 3.05p | 20000 |
01/11/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
31/10/2019 | 3.05p | 3.05p | 3.04p | 3.05p | 150000 |
30/10/2019 | 3.10p | 3.10p | 3.00p | 3.05p | 661353 |
29/10/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 100000 |
28/10/2019 | 3.25p | 3.28p | 3.00p | 3.10p | 589052 |
25/10/2019 | 3.75p | 3.75p | 3.20p | 3.25p | 438679 |
24/10/2019 | 3.75p | 3.95p | 3.75p | 3.75p | 100000 |
23/10/2019 | 3.85p | 3.85p | 3.70p | 3.75p | 58000 |
22/10/2019 | 4.10p | 4.10p | 3.95p | 3.95p | 260000 |
21/10/2019 | 4.65p | 4.99p | 4.01p | 4.10p | 1581556 |
18/10/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
17/10/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
16/10/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
15/10/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
14/10/2019 | 4.65p | 4.65p | 4.51p | 4.65p | 500 |
11/10/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
10/10/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
09/10/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
08/10/2019 | 4.65p | 4.65p | 4.61p | 4.65p | 15648 |
07/10/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
04/10/2019 | 4.65p | 4.65p | 4.51p | 4.65p | 25000 |
03/10/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
02/10/2019 | 4.65p | 4.65p | 4.51p | 4.65p | 9729 |
01/10/2019 | 4.65p | 4.65p | 4.50p | 4.65p | 386 |
30/09/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
27/09/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
26/09/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
25/09/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
24/09/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
23/09/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
20/09/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
19/09/2019 | 4.65p | 4.65p | 4.50p | 4.65p | 20696 |
18/09/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
17/09/2019 | 4.65p | 4.68p | 4.51p | 4.65p | 58132 |
16/09/2019 | 4.70p | 4.70p | 4.60p | 4.65p | 10250 |
13/09/2019 | 4.70p | 4.70p | 4.60p | 4.70p | 14527 |
12/09/2019 | 4.70p | 4.70p | 4.60p | 4.70p | 2000 |
11/09/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 18094 |
10/09/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
09/09/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
06/09/2019 | 4.75p | 4.75p | 4.70p | 4.70p | 19633 |
05/09/2019 | 4.75p | 4.75p | 4.74p | 4.75p | 20833 |
04/09/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 25000 |
03/09/2019 | 4.75p | 4.77p | 4.75p | 4.75p | 4633 |
02/09/2019 | 4.70p | 4.78p | 4.69p | 4.75p | 457231 |
30/08/2019 | 4.55p | 4.69p | 4.55p | 4.60p | 4029 |
29/08/2019 | 4.55p | 4.70p | 4.55p | 4.55p | 2000 |
28/08/2019 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
27/08/2019 | 4.55p | 4.68p | 4.40p | 4.55p | 185299 |
23/08/2019 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
22/08/2019 | 4.55p | 4.70p | 4.55p | 4.55p | 10648 |
21/08/2019 | 4.50p | 4.58p | 4.40p | 4.50p | 517505 |
20/08/2019 | 4.80p | 4.80p | 4.40p | 4.50p | 393916 |
19/08/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
16/08/2019 | 5.00p | 5.00p | 4.80p | 4.80p | 9049 |
15/08/2019 | 5.00p | 5.10p | 5.00p | 5.00p | 0 |
14/08/2019 | 5.10p | 5.10p | 5.01p | 5.10p | 42500 |
13/08/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
12/08/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
09/08/2019 | 5.00p | 5.10p | 5.00p | 5.10p | 0 |
08/08/2019 | 5.10p | 5.10p | 5.00p | 5.00p | 100000 |
07/08/2019 | 5.50p | 5.50p | 5.10p | 5.10p | 108357 |
06/08/2019 | 5.43p | 5.50p | 5.20p | 5.50p | 164966 |
05/08/2019 | 5.63p | 5.63p | 5.30p | 5.63p | 22175 |
02/08/2019 | 5.90p | 5.90p | 5.63p | 5.63p | 28677 |
01/08/2019 | 6.90p | 7.01p | 5.73p | 5.80p | 2051939 |
31/07/2019 | 7.80p | 7.80p | 7.56p | 7.80p | 20000 |
30/07/2019 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
29/07/2019 | 7.75p | 7.90p | 7.75p | 7.80p | 131 |
26/07/2019 | 7.75p | 7.80p | 7.56p | 7.80p | 69788 |
25/07/2019 | 7.75p | 7.83p | 7.75p | 7.75p | 50000 |
24/07/2019 | 7.85p | 7.85p | 7.70p | 7.75p | 10000 |
23/07/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
22/07/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
19/07/2019 | 7.85p | 7.85p | 7.50p | 7.85p | 65902 |
18/07/2019 | 8.15p | 8.15p | 7.76p | 7.85p | 40000 |
17/07/2019 | 8.25p | 8.25p | 7.80p | 8.15p | 95238 |
16/07/2019 | 8.25p | 8.25p | 8.10p | 8.25p | 50000 |
15/07/2019 | 8.25p | 8.39p | 8.25p | 8.25p | 7500 |
12/07/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
11/07/2019 | 8.25p | 8.25p | 8.10p | 8.25p | 7000 |
10/07/2019 | 8.25p | 8.25p | 8.06p | 8.25p | 4852 |
09/07/2019 | 8.25p | 8.25p | 8.06p | 8.25p | 12190 |
08/07/2019 | 8.65p | 8.65p | 8.06p | 8.25p | 64080 |
05/07/2019 | 7.38p | 8.65p | 7.38p | 8.65p | 300203 |
04/07/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
03/07/2019 | 8.25p | 8.34p | 8.10p | 8.25p | 10939 |
02/07/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
01/07/2019 | 8.25p | 8.40p | 8.06p | 8.25p | 188331 |
28/06/2019 | 8.13p | 8.50p | 8.13p | 8.25p | 247452 |
27/06/2019 | 8.25p | 8.25p | 8.03p | 8.13p | 50000 |
26/06/2019 | 8.25p | 8.50p | 8.25p | 8.25p | 35294 |
25/06/2019 | 8.63p | 8.73p | 7.75p | 8.38p | 790534 |
24/06/2019 | 9.30p | 10.20p | 9.15p | 9.75p | 1348688 |
21/06/2019 | 10.00p | 10.49p | 9.00p | 9.30p | 281555 |
20/06/2019 | 9.60p | 10.25p | 9.60p | 9.90p | 725624 |
19/06/2019 | 9.03p | 9.70p | 9.03p | 9.60p | 353457 |
18/06/2019 | 9.03p | 9.03p | 9.03p | 9.03p | 0 |
17/06/2019 | 9.15p | 9.15p | 8.80p | 9.03p | 38989 |
14/06/2019 | 9.15p | 9.15p | 9.15p | 9.15p | 0 |
13/06/2019 | 9.15p | 9.15p | 8.80p | 9.15p | 1039 |
12/06/2019 | 9.15p | 9.15p | 9.15p | 9.15p | 0 |
11/06/2019 | 9.15p | 9.33p | 9.00p | 9.15p | 51789 |
10/06/2019 | 9.25p | 9.25p | 9.00p | 9.15p | 57000 |
07/06/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
06/06/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
05/06/2019 | 9.25p | 9.40p | 9.15p | 9.25p | 41350 |
04/06/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
03/06/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
31/05/2019 | 9.13p | 9.25p | 9.13p | 9.25p | 21857 |
30/05/2019 | 9.25p | 9.25p | 9.00p | 9.13p | 2003 |
29/05/2019 | 9.25p | 9.25p | 9.02p | 9.25p | 24209 |
28/05/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
24/05/2019 | 9.25p | 9.35p | 9.25p | 9.25p | 57000 |
23/05/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
22/05/2019 | 9.25p | 9.38p | 9.00p | 9.25p | 82177 |
21/05/2019 | 9.25p | 9.37p | 9.25p | 9.25p | 10544 |
20/05/2019 | 9.15p | 9.39p | 9.15p | 9.25p | 71954 |
17/05/2019 | 9.15p | 9.15p | 9.01p | 9.15p | 25000 |
16/05/2019 | 9.15p | 9.28p | 9.15p | 9.15p | 12000 |
15/05/2019 | 9.25p | 9.25p | 9.01p | 9.15p | 10500 |
14/05/2019 | 9.38p | 9.38p | 9.09p | 9.25p | 10494 |
13/05/2019 | 9.38p | 9.38p | 9.01p | 9.38p | 173 |
10/05/2019 | 9.38p | 9.58p | 9.38p | 9.38p | 0 |
09/05/2019 | 9.05p | 9.65p | 9.05p | 9.58p | 235259 |
08/05/2019 | 9.05p | 9.05p | 8.80p | 9.05p | 50000 |
07/05/2019 | 9.05p | 9.05p | 9.05p | 9.05p | 0 |
03/05/2019 | 9.03p | 9.05p | 9.03p | 9.05p | 0 |
02/05/2019 | 9.03p | 9.03p | 9.03p | 9.03p | 0 |
01/05/2019 | 9.03p | 9.03p | 9.03p | 9.03p | 0 |
30/04/2019 | 9.03p | 9.03p | 9.03p | 9.03p | 0 |
29/04/2019 | 9.03p | 9.03p | 8.93p | 9.03p | 28011 |
26/04/2019 | 9.03p | 9.10p | 9.03p | 9.03p | 7500 |
*Close Price adjusted for both dividends and splits