Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2020 | 2.10p | 2.40p | 1.60p | 2.20p | 1386583 |
29/09/2020 | 1.10p | 2.50p | 1.10p | 2.10p | 4705313 |
28/09/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
25/09/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
24/09/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
23/09/2020 | 1.10p | 1.10p | 1.02p | 1.10p | 39522 |
22/09/2020 | 1.10p | 1.16p | 1.02p | 1.10p | 45415 |
21/09/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
18/09/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
17/09/2020 | 1.10p | 1.15p | 1.00p | 1.10p | 252000 |
16/09/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
15/09/2020 | 1.15p | 1.15p | 1.00p | 1.10p | 124083 |
14/09/2020 | 1.25p | 1.25p | 1.00p | 1.15p | 490818 |
11/09/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
10/09/2020 | 1.30p | 1.30p | 1.10p | 1.30p | 3861 |
09/09/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
08/09/2020 | 1.50p | 1.50p | 1.30p | 1.30p | 50000 |
07/09/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
04/09/2020 | 1.50p | 1.50p | 1.49p | 1.50p | 13422 |
03/09/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 58 |
02/09/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 14564 |
01/09/2020 | 1.50p | 1.60p | 1.50p | 1.50p | 15156 |
31/08/2020 | 1.50p | 1.60p | 1.50p | 1.50p | 2875 |
28/08/2020 | 1.50p | 1.60p | 1.50p | 1.50p | 2875 |
27/08/2020 | 1.50p | 1.60p | 1.30p | 1.50p | 14375 |
26/08/2020 | 1.50p | 1.60p | 1.50p | 1.50p | 20793 |
25/08/2020 | 1.55p | 1.55p | 1.30p | 1.50p | 159851 |
24/08/2020 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
21/08/2020 | 1.65p | 1.65p | 1.30p | 1.55p | 686295 |
20/08/2020 | 1.28p | 1.69p | 1.28p | 1.65p | 246133 |
19/08/2020 | 1.15p | 1.40p | 1.05p | 1.28p | 215932 |
18/08/2020 | 1.15p | 1.32p | 1.15p | 1.15p | 21821 |
17/08/2020 | 0.78p | 1.25p | 0.78p | 1.15p | 930071 |
14/08/2020 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
13/08/2020 | 0.95p | 1.10p | 0.95p | 0.95p | 9000 |
12/08/2020 | 0.95p | 0.95p | 0.86p | 0.95p | 10940 |
11/08/2020 | 0.95p | 1.10p | 0.95p | 0.95p | 220000 |
10/08/2020 | 0.95p | 1.10p | 0.95p | 0.95p | 7849 |
07/08/2020 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
06/08/2020 | 0.95p | 1.00p | 0.95p | 0.95p | 49405 |
05/08/2020 | 1.10p | 1.10p | 0.95p | 0.95p | 223335 |
04/08/2020 | 1.10p | 1.10p | 1.00p | 1.10p | 10 |
03/08/2020 | 1.28p | 1.30p | 1.00p | 1.10p | 539029 |
31/07/2020 | 0.80p | 1.23p | 0.80p | 1.18p | 477353 |
30/07/2020 | 1.20p | 1.20p | 0.60p | 0.80p | 422791 |
29/07/2020 | 1.20p | 1.20p | 1.02p | 1.15p | 93383 |
28/07/2020 | 1.20p | 1.27p | 1.01p | 1.20p | 54002 |
27/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
24/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
23/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
22/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
21/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
20/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
17/07/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 36812 |
16/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
15/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
14/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
13/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
10/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
09/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
08/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
07/07/2020 | 1.20p | 1.20p | 1.05p | 1.20p | 195000 |
06/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
03/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
02/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
01/07/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
30/06/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 31389 |
29/06/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
26/06/2020 | 1.20p | 1.30p | 1.20p | 1.20p | 5769 |
25/06/2020 | 1.20p | 1.30p | 1.20p | 1.20p | 37000 |
24/06/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
23/06/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
22/06/2020 | 1.20p | 1.20p | 1.01p | 1.20p | 28409 |
19/06/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
18/06/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
17/06/2020 | 1.20p | 1.28p | 1.20p | 1.20p | 53515 |
16/06/2020 | 1.25p | 1.31p | 1.11p | 1.20p | 163798 |
15/06/2020 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
12/06/2020 | 1.25p | 1.31p | 1.25p | 1.25p | 10000 |
11/06/2020 | 1.25p | 1.34p | 1.13p | 1.25p | 96855 |
10/06/2020 | 1.25p | 1.25p | 1.13p | 1.25p | 30500 |
09/06/2020 | 1.25p | 1.25p | 1.13p | 1.25p | 11153 |
08/06/2020 | 1.25p | 1.25p | 1.13p | 1.25p | 5000 |
05/06/2020 | 1.25p | 1.34p | 1.13p | 1.25p | 445356 |
04/06/2020 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
03/06/2020 | 1.25p | 1.33p | 1.13p | 1.25p | 37177 |
02/06/2020 | 1.25p | 1.33p | 1.25p | 1.25p | 14098 |
01/06/2020 | 1.25p | 1.34p | 1.25p | 1.25p | 20000 |
29/05/2020 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
28/05/2020 | 1.25p | 1.25p | 1.25p | 1.25p | 20000 |
27/05/2020 | 1.35p | 1.35p | 1.10p | 1.25p | 589528 |
26/05/2020 | 1.05p | 1.38p | 1.05p | 1.35p | 749860 |
25/05/2020 | 1.25p | 1.25p | 1.00p | 1.05p | 113849 |
22/05/2020 | 1.25p | 1.25p | 1.00p | 1.05p | 113849 |
21/05/2020 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
20/05/2020 | 1.30p | 1.40p | 1.20p | 1.25p | 37944 |
19/05/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
18/05/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
15/05/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
14/05/2020 | 1.30p | 1.30p | 1.00p | 1.30p | 53896 |
13/05/2020 | 1.30p | 1.40p | 1.21p | 1.30p | 105000 |
12/05/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
11/05/2020 | 1.30p | 1.40p | 1.20p | 1.30p | 46727 |
08/05/2020 | 1.25p | 1.30p | 1.20p | 1.30p | 81546 |
07/05/2020 | 1.25p | 1.30p | 1.20p | 1.30p | 81546 |
06/05/2020 | 1.45p | 1.45p | 1.10p | 1.25p | 780972 |
05/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
04/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
01/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
30/04/2020 | 1.45p | 1.55p | 1.26p | 1.45p | 165086 |
29/04/2020 | 1.45p | 1.46p | 1.45p | 1.45p | 97367 |
28/04/2020 | 1.45p | 1.50p | 1.20p | 1.45p | 353510 |
27/04/2020 | 1.40p | 1.57p | 1.31p | 1.45p | 202079 |
24/04/2020 | 1.40p | 1.44p | 1.40p | 1.40p | 26042 |
23/04/2020 | 1.40p | 1.44p | 1.40p | 1.40p | 6944 |
22/04/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
21/04/2020 | 1.55p | 1.65p | 1.23p | 1.40p | 255357 |
20/04/2020 | 1.10p | 1.80p | 1.10p | 1.55p | 1527619 |
17/04/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
16/04/2020 | 1.05p | 1.15p | 1.05p | 1.10p | 140000 |
15/04/2020 | 1.00p | 1.20p | 1.00p | 1.05p | 276016 |
14/04/2020 | 0.85p | 1.00p | 0.80p | 1.00p | 400352 |
13/04/2020 | 0.85p | 0.88p | 0.70p | 0.85p | 535541 |
10/04/2020 | 0.85p | 0.88p | 0.70p | 0.85p | 535541 |
09/04/2020 | 0.85p | 0.88p | 0.70p | 0.85p | 535541 |
08/04/2020 | 0.85p | 0.85p | 0.84p | 0.85p | 58904 |
07/04/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
06/04/2020 | 0.75p | 0.85p | 0.75p | 0.85p | 221971 |
03/04/2020 | 0.78p | 0.80p | 0.60p | 0.75p | 228517 |
02/04/2020 | 0.78p | 0.78p | 0.65p | 0.78p | 87474 |
01/04/2020 | 0.78p | 0.82p | 0.78p | 0.78p | 50000 |
31/03/2020 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
30/03/2020 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
27/03/2020 | 0.75p | 0.81p | 0.75p | 0.78p | 170971 |
26/03/2020 | 0.75p | 0.90p | 0.75p | 0.80p | 254040 |
25/03/2020 | 0.75p | 0.78p | 0.75p | 0.75p | 5128 |
24/03/2020 | 0.70p | 0.75p | 0.70p | 0.75p | 12000 |
23/03/2020 | 0.70p | 0.70p | 0.70p | 0.70p | 24625 |
20/03/2020 | 0.85p | 0.85p | 0.70p | 0.75p | 20000 |
19/03/2020 | 1.05p | 1.05p | 0.70p | 0.85p | 287812 |
18/03/2020 | 1.05p | 1.08p | 1.05p | 1.05p | 8519 |
17/03/2020 | 0.95p | 1.10p | 0.70p | 1.05p | 382486 |
16/03/2020 | 1.30p | 1.33p | 1.21p | 1.30p | 18031 |
13/03/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
12/03/2020 | 1.55p | 1.55p | 1.20p | 1.30p | 102095 |
11/03/2020 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
10/03/2020 | 1.55p | 1.59p | 1.55p | 1.55p | 29000 |
09/03/2020 | 1.55p | 1.55p | 1.35p | 1.55p | 130948 |
06/03/2020 | 1.60p | 1.60p | 1.55p | 1.55p | 168969 |
05/03/2020 | 1.65p | 1.65p | 1.53p | 1.55p | 123146 |
04/03/2020 | 1.65p | 1.65p | 1.60p | 1.60p | 3750 |
03/03/2020 | 1.65p | 1.65p | 1.58p | 1.60p | 212320 |
02/03/2020 | 1.65p | 1.65p | 1.50p | 1.60p | 17148 |
28/02/2020 | 1.70p | 1.70p | 1.55p | 1.60p | 133628 |
27/02/2020 | 1.80p | 1.80p | 1.60p | 1.70p | 173704 |
26/02/2020 | 1.80p | 1.80p | 1.79p | 1.80p | 3353 |
25/02/2020 | 1.80p | 1.80p | 1.60p | 1.80p | 212058 |
24/02/2020 | 1.80p | 1.86p | 1.60p | 1.80p | 753983 |
21/02/2020 | 1.90p | 1.90p | 1.78p | 1.80p | 150000 |
20/02/2020 | 1.93p | 2.04p | 1.88p | 1.90p | 100501 |
19/02/2020 | 1.90p | 1.98p | 1.76p | 1.93p | 1708232 |
18/02/2020 | 1.75p | 1.92p | 1.69p | 1.90p | 510843 |
17/02/2020 | 2.00p | 2.04p | 1.66p | 1.75p | 767379 |
14/02/2020 | 2.10p | 2.10p | 1.90p | 2.00p | 349433 |
13/02/2020 | 2.25p | 2.25p | 2.00p | 2.10p | 187469 |
12/02/2020 | 2.25p | 2.38p | 2.00p | 2.25p | 301586 |
11/02/2020 | 2.25p | 2.70p | 1.83p | 2.25p | 1405758 |
10/02/2020 | 2.05p | 2.68p | 2.05p | 2.25p | 426696 |
07/02/2020 | 2.25p | 2.29p | 1.91p | 2.05p | 1827105 |
06/02/2020 | 2.45p | 2.85p | 1.75p | 2.25p | 8114596 |
05/02/2020 | 2.55p | 2.55p | 2.46p | 2.55p | 45000 |
04/02/2020 | 2.55p | 2.59p | 2.53p | 2.55p | 49231 |
03/02/2020 | 2.55p | 2.55p | 2.44p | 2.55p | 20645 |
31/01/2020 | 2.55p | 2.55p | 2.44p | 2.55p | 1559 |
30/01/2020 | 2.65p | 2.65p | 2.25p | 2.55p | 291970 |
29/01/2020 | 2.65p | 2.68p | 2.65p | 2.65p | 18244 |
28/01/2020 | 2.65p | 2.68p | 2.65p | 2.65p | 7029 |
27/01/2020 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
24/01/2020 | 2.65p | 2.65p | 2.50p | 2.65p | 50701 |
23/01/2020 | 2.65p | 2.75p | 2.65p | 2.65p | 20000 |
22/01/2020 | 3.00p | 3.00p | 2.65p | 2.65p | 167367 |
21/01/2020 | 2.75p | 3.00p | 2.75p | 3.00p | 907742 |
20/01/2020 | 2.90p | 2.90p | 2.60p | 2.75p | 200000 |
17/01/2020 | 3.15p | 3.15p | 2.85p | 2.90p | 174199 |
16/01/2020 | 3.25p | 3.25p | 2.70p | 2.90p | 671508 |
15/01/2020 | 3.30p | 3.30p | 2.85p | 3.25p | 148005 |
14/01/2020 | 2.85p | 3.47p | 2.85p | 3.30p | 138492 |
13/01/2020 | 3.85p | 3.85p | 2.80p | 2.94p | 276685 |
10/01/2020 | 3.75p | 3.85p | 3.50p | 3.85p | 68405 |
09/01/2020 | 3.75p | 3.80p | 3.60p | 3.80p | 27569 |
08/01/2020 | 4.00p | 4.40p | 3.45p | 3.80p | 606080 |
07/01/2020 | 3.85p | 4.43p | 3.85p | 4.15p | 460225 |
06/01/2020 | 3.85p | 4.13p | 3.55p | 3.85p | 292574 |
03/01/2020 | 3.35p | 4.00p | 3.22p | 3.60p | 444897 |
02/01/2020 | 3.70p | 3.70p | 3.20p | 3.35p | 57554 |
01/01/2020 | 3.60p | 3.79p | 3.60p | 3.60p | 1734 |
31/12/2019 | 3.60p | 3.79p | 3.60p | 3.60p | 1734 |
30/12/2019 | 3.75p | 4.20p | 3.31p | 3.60p | 411084 |
27/12/2019 | 3.00p | 4.00p | 3.00p | 3.50p | 708309 |
26/12/2019 | 2.00p | 4.00p | 2.00p | 3.00p | 834850 |
*Close Price adjusted for both dividends and splits