Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/04/2020 | 0.84p | 0.84p | 0.63p | 0.75p | 24819192 |
07/04/2020 | 0.80p | 0.84p | 0.74p | 0.82p | 8738007 |
06/04/2020 | 0.68p | 0.82p | 0.63p | 0.77p | 15877432 |
03/04/2020 | 0.65p | 0.73p | 0.55p | 0.69p | 4044470 |
02/04/2020 | 0.66p | 0.69p | 0.58p | 0.64p | 2325490 |
01/04/2020 | 0.63p | 0.70p | 0.57p | 0.63p | 4077796 |
31/03/2020 | 0.65p | 0.70p | 0.62p | 0.63p | 9834652 |
30/03/2020 | 0.64p | 0.68p | 0.57p | 0.59p | 5789029 |
27/03/2020 | 0.62p | 0.71p | 0.57p | 0.61p | 9055623 |
26/03/2020 | 0.69p | 0.71p | 0.60p | 0.65p | 4682719 |
25/03/2020 | 0.65p | 0.75p | 0.60p | 0.66p | 10495131 |
24/03/2020 | 0.69p | 0.69p | 0.55p | 0.60p | 4950099 |
23/03/2020 | 0.70p | 0.70p | 0.60p | 0.65p | 615790 |
20/03/2020 | 0.65p | 0.71p | 0.61p | 0.65p | 5713578 |
19/03/2020 | 0.71p | 0.71p | 0.55p | 0.65p | 4479212 |
18/03/2020 | 0.60p | 0.71p | 0.52p | 0.65p | 10863959 |
17/03/2020 | 0.65p | 0.75p | 0.51p | 0.63p | 12998328 |
16/03/2020 | 0.80p | 0.85p | 0.53p | 0.69p | 33255192 |
13/03/2020 | 0.81p | 0.90p | 0.75p | 0.82p | 14628826 |
12/03/2020 | 0.84p | 0.88p | 0.73p | 0.78p | 8315646 |
11/03/2020 | 0.86p | 0.96p | 0.82p | 0.88p | 8790354 |
10/03/2020 | 0.85p | 0.99p | 0.83p | 0.83p | 14210278 |
09/03/2020 | 0.94p | 0.98p | 0.70p | 0.85p | 28925492 |
06/03/2020 | 1.14p | 1.19p | 0.82p | 0.92p | 40952568 |
05/03/2020 | 1.16p | 1.20p | 1.11p | 1.15p | 9386159 |
04/03/2020 | 1.22p | 1.34p | 1.11p | 1.13p | 15788582 |
03/03/2020 | 1.20p | 1.35p | 1.11p | 1.25p | 6709156 |
02/03/2020 | 1.11p | 1.29p | 1.05p | 1.24p | 14561875 |
28/02/2020 | 1.45p | 1.45p | 0.95p | 1.11p | 49204828 |
27/02/2020 | 1.55p | 1.74p | 1.35p | 1.38p | 17046316 |
26/02/2020 | 1.70p | 1.90p | 1.51p | 1.51p | 20570504 |
25/02/2020 | 1.65p | 1.75p | 1.59p | 1.64p | 8886686 |
24/02/2020 | 1.63p | 1.70p | 1.55p | 1.57p | 6504358 |
21/02/2020 | 1.60p | 1.75p | 1.57p | 1.63p | 12827455 |
20/02/2020 | 1.60p | 1.75p | 1.53p | 1.66p | 6181675 |
19/02/2020 | 1.69p | 1.74p | 1.59p | 1.66p | 9523355 |
18/02/2020 | 1.75p | 1.75p | 1.60p | 1.64p | 12517587 |
17/02/2020 | 1.92p | 1.94p | 1.55p | 1.62p | 43127648 |
14/02/2020 | 1.80p | 1.95p | 1.60p | 1.64p | 26862068 |
13/02/2020 | 1.83p | 1.95p | 1.66p | 1.80p | 18076124 |
12/02/2020 | 1.90p | 1.95p | 1.74p | 1.76p | 30186926 |
11/02/2020 | 1.81p | 1.90p | 1.78p | 1.85p | 18065568 |
10/02/2020 | 1.75p | 1.93p | 1.69p | 1.80p | 67118424 |
07/02/2020 | 1.70p | 1.75p | 1.57p | 1.75p | 31175216 |
06/02/2020 | 1.55p | 1.73p | 1.49p | 1.64p | 27833994 |
05/02/2020 | 1.60p | 1.67p | 1.46p | 1.50p | 14825840 |
04/02/2020 | 1.45p | 1.63p | 1.36p | 1.63p | 31623772 |
03/02/2020 | 1.42p | 1.45p | 1.33p | 1.41p | 14649915 |
31/01/2020 | 1.40p | 1.44p | 1.36p | 1.38p | 11471145 |
30/01/2020 | 1.56p | 1.65p | 1.33p | 1.45p | 26210678 |
29/01/2020 | 1.45p | 1.55p | 1.45p | 1.49p | 7072313 |
28/01/2020 | 1.46p | 1.54p | 1.45p | 1.49p | 5290722 |
27/01/2020 | 1.60p | 1.60p | 1.46p | 1.46p | 12357195 |
24/01/2020 | 1.74p | 1.74p | 1.51p | 1.55p | 25608968 |
23/01/2020 | 1.70p | 1.89p | 1.64p | 1.69p | 85305768 |
22/01/2020 | 1.70p | 1.70p | 1.53p | 1.53p | 11293206 |
21/01/2020 | 1.56p | 1.70p | 1.53p | 1.70p | 21505752 |
20/01/2020 | 1.56p | 1.58p | 1.47p | 1.50p | 7717661 |
17/01/2020 | 1.48p | 1.60p | 1.44p | 1.52p | 14624145 |
16/01/2020 | 1.50p | 1.59p | 1.38p | 1.47p | 10321868 |
15/01/2020 | 1.65p | 1.65p | 1.40p | 1.44p | 8543000 |
14/01/2020 | 1.46p | 1.59p | 1.42p | 1.45p | 8222496 |
13/01/2020 | 1.60p | 1.60p | 1.43p | 1.47p | 9860408 |
10/01/2020 | 1.50p | 1.60p | 1.38p | 1.43p | 29617096 |
09/01/2020 | 1.50p | 1.50p | 1.41p | 1.45p | 17889446 |
08/01/2020 | 1.51p | 1.57p | 1.47p | 1.48p | 14215646 |
07/01/2020 | 1.55p | 1.70p | 1.51p | 1.55p | 16820014 |
06/01/2020 | 1.55p | 1.90p | 1.52p | 1.65p | 116442432 |
03/01/2020 | 1.29p | 1.39p | 1.29p | 1.39p | 34826960 |
02/01/2020 | 1.20p | 1.33p | 1.18p | 1.28p | 13783122 |
31/12/2019 | 1.25p | 1.26p | 1.18p | 1.20p | 7211178 |
30/12/2019 | 1.25p | 1.29p | 1.18p | 1.28p | 5379938 |
27/12/2019 | 1.30p | 1.38p | 1.25p | 1.33p | 11725886 |
24/12/2019 | 1.30p | 1.32p | 1.24p | 1.31p | 2422927 |
23/12/2019 | 1.17p | 1.37p | 1.17p | 1.28p | 13439062 |
20/12/2019 | 1.10p | 1.25p | 1.06p | 1.19p | 38022176 |
19/12/2019 | 1.20p | 1.23p | 1.07p | 1.14p | 37442956 |
18/12/2019 | 1.27p | 1.27p | 1.19p | 1.23p | 13521468 |
17/12/2019 | 1.27p | 1.34p | 1.16p | 1.27p | 48262476 |
16/12/2019 | 1.35p | 1.37p | 1.29p | 1.35p | 8721556 |
13/12/2019 | 1.29p | 1.40p | 1.27p | 1.39p | 6236734 |
12/12/2019 | 1.42p | 1.45p | 1.30p | 1.32p | 20877110 |
11/12/2019 | 1.40p | 1.45p | 1.33p | 1.41p | 4301844 |
10/12/2019 | 1.45p | 1.47p | 1.34p | 1.36p | 14254179 |
09/12/2019 | 1.35p | 1.60p | 1.33p | 1.42p | 23501826 |
06/12/2019 | 1.55p | 1.55p | 1.41p | 1.44p | 15364592 |
05/12/2019 | 1.41p | 1.61p | 1.37p | 1.53p | 30937944 |
04/12/2019 | 1.45p | 1.60p | 1.41p | 1.42p | 18295806 |
03/12/2019 | 1.77p | 1.97p | 1.47p | 1.48p | 59496640 |
02/12/2019 | 1.50p | 1.98p | 1.40p | 1.65p | 124484128 |
29/11/2019 | 1.30p | 1.38p | 1.25p | 1.27p | 9929563 |
28/11/2019 | 1.31p | 1.45p | 1.28p | 1.31p | 16140175 |
27/11/2019 | 1.41p | 1.51p | 1.36p | 1.40p | 20240566 |
26/11/2019 | 1.36p | 1.49p | 1.24p | 1.42p | 31144600 |
25/11/2019 | 1.60p | 1.72p | 1.32p | 1.34p | 88782544 |
22/11/2019 | 1.53p | 1.67p | 1.53p | 1.59p | 18285008 |
21/11/2019 | 1.63p | 1.75p | 1.57p | 1.66p | 19652618 |
20/11/2019 | 1.65p | 1.67p | 1.55p | 1.62p | 10872850 |
19/11/2019 | 1.61p | 1.78p | 1.55p | 1.61p | 25826784 |
18/11/2019 | 1.75p | 1.79p | 1.53p | 1.70p | 30631652 |
15/11/2019 | 1.75p | 1.87p | 1.65p | 1.74p | 42517772 |
14/11/2019 | 1.57p | 2.00p | 1.54p | 1.70p | 85900280 |
13/11/2019 | 1.63p | 1.76p | 1.43p | 1.57p | 126398440 |
12/11/2019 | 1.94p | 2.23p | 1.50p | 1.62p | 193279984 |
11/11/2019 | 1.16p | 1.87p | 1.13p | 1.85p | 167635952 |
08/11/2019 | 1.20p | 1.39p | 1.01p | 1.12p | 135904752 |
07/11/2019 | 0.85p | 1.39p | 0.80p | 1.08p | 179433328 |
06/11/2019 | 0.75p | 0.79p | 0.72p | 0.74p | 23636328 |
05/11/2019 | 0.75p | 0.78p | 0.73p | 0.77p | 17771912 |
04/11/2019 | 0.82p | 0.83p | 0.75p | 0.75p | 15556830 |
01/11/2019 | 0.76p | 0.81p | 0.69p | 0.79p | 11302193 |
31/10/2019 | 0.70p | 0.77p | 0.68p | 0.74p | 17438176 |
30/10/2019 | 0.71p | 0.79p | 0.67p | 0.74p | 23773876 |
29/10/2019 | 0.68p | 0.74p | 0.58p | 0.72p | 29366580 |
28/10/2019 | 0.72p | 0.74p | 0.67p | 0.71p | 14388985 |
25/10/2019 | 0.78p | 0.83p | 0.69p | 0.74p | 8772165 |
24/10/2019 | 0.73p | 0.78p | 0.66p | 0.74p | 23149512 |
23/10/2019 | 0.66p | 0.91p | 0.66p | 0.72p | 40386192 |
22/10/2019 | 0.68p | 0.69p | 0.61p | 0.67p | 18158120 |
21/10/2019 | 0.70p | 0.75p | 0.64p | 0.66p | 23476900 |
18/10/2019 | 0.82p | 0.86p | 0.71p | 0.76p | 17064118 |
17/10/2019 | 0.80p | 0.89p | 0.77p | 0.83p | 9623695 |
16/10/2019 | 0.75p | 0.82p | 0.72p | 0.76p | 19882386 |
15/10/2019 | 0.78p | 0.83p | 0.71p | 0.74p | 16238737 |
14/10/2019 | 0.80p | 0.88p | 0.71p | 0.78p | 11934493 |
11/10/2019 | 0.84p | 0.85p | 0.81p | 0.81p | 5967233 |
10/10/2019 | 0.84p | 0.87p | 0.81p | 0.82p | 2258718 |
09/10/2019 | 0.84p | 0.90p | 0.82p | 0.86p | 2216567 |
08/10/2019 | 0.82p | 0.90p | 0.82p | 0.86p | 2281192 |
07/10/2019 | 0.90p | 0.95p | 0.85p | 0.85p | 3672630 |
04/10/2019 | 1.05p | 1.05p | 0.91p | 0.94p | 2370800 |
03/10/2019 | 0.88p | 0.99p | 0.88p | 0.94p | 5570922 |
02/10/2019 | 0.90p | 0.93p | 0.90p | 0.92p | 12148235 |
01/10/2019 | 0.98p | 1.00p | 0.92p | 0.96p | 10897372 |
30/09/2019 | 0.94p | 1.03p | 0.93p | 0.98p | 6501707 |
27/09/2019 | 0.98p | 1.00p | 0.95p | 0.95p | 6602306 |
26/09/2019 | 0.95p | 0.97p | 0.94p | 0.97p | 2644488 |
25/09/2019 | 0.97p | 0.99p | 0.90p | 0.93p | 24294476 |
24/09/2019 | 1.02p | 1.05p | 0.97p | 1.00p | 10372956 |
23/09/2019 | 1.04p | 1.13p | 1.01p | 1.05p | 3624903 |
20/09/2019 | 1.06p | 1.12p | 0.99p | 1.12p | 1883793 |
19/09/2019 | 1.03p | 1.06p | 0.98p | 1.02p | 5408509 |
18/09/2019 | 1.04p | 1.12p | 1.03p | 1.07p | 2380872 |
17/09/2019 | 1.14p | 1.14p | 1.03p | 1.07p | 6121325 |
16/09/2019 | 1.11p | 1.13p | 1.06p | 1.13p | 2418573 |
13/09/2019 | 1.04p | 1.16p | 1.04p | 1.14p | 4413931 |
12/09/2019 | 1.10p | 1.19p | 1.09p | 1.15p | 5618140 |
11/09/2019 | 1.18p | 1.18p | 1.03p | 1.09p | 32412704 |
10/09/2019 | 1.18p | 1.20p | 1.16p | 1.19p | 5606972 |
09/09/2019 | 1.21p | 1.25p | 1.17p | 1.18p | 6126487 |
06/09/2019 | 1.28p | 1.32p | 1.16p | 1.21p | 13071208 |
05/09/2019 | 1.17p | 1.45p | 1.14p | 1.25p | 41630996 |
04/09/2019 | 1.02p | 1.17p | 0.94p | 1.16p | 44796148 |
03/09/2019 | 0.97p | 1.01p | 0.94p | 0.97p | 10261074 |
02/09/2019 | 0.96p | 1.04p | 0.95p | 0.98p | 10035735 |
30/08/2019 | 0.97p | 1.00p | 0.94p | 0.98p | 3105329 |
29/08/2019 | 1.00p | 1.04p | 0.90p | 0.96p | 6793546 |
28/08/2019 | 0.90p | 0.97p | 0.90p | 0.95p | 5594954 |
27/08/2019 | 0.95p | 1.01p | 0.92p | 0.95p | 3296314 |
23/08/2019 | 0.92p | 0.94p | 0.85p | 0.92p | 4403476 |
22/08/2019 | 0.99p | 0.99p | 0.84p | 0.94p | 11555770 |
21/08/2019 | 0.86p | 0.91p | 0.86p | 0.91p | 4179566 |
20/08/2019 | 0.90p | 0.95p | 0.84p | 0.90p | 2056716 |
19/08/2019 | 0.85p | 0.90p | 0.80p | 0.88p | 13977358 |
16/08/2019 | 0.88p | 0.99p | 0.87p | 0.99p | 5879140 |
15/08/2019 | 0.98p | 1.03p | 0.88p | 1.01p | 10058464 |
14/08/2019 | 1.02p | 1.06p | 0.96p | 1.04p | 9343995 |
13/08/2019 | 1.10p | 1.18p | 1.04p | 1.15p | 1916771 |
12/08/2019 | 1.13p | 1.13p | 1.05p | 1.08p | 2679065 |
09/08/2019 | 1.09p | 1.16p | 1.04p | 1.15p | 14244544 |
08/08/2019 | 1.10p | 1.17p | 1.00p | 1.06p | 15480789 |
07/08/2019 | 1.21p | 1.30p | 1.16p | 1.28p | 4219104 |
06/08/2019 | 1.31p | 1.41p | 1.30p | 1.34p | 4428319 |
05/08/2019 | 1.48p | 1.51p | 1.31p | 1.43p | 5968241 |
02/08/2019 | 1.43p | 1.43p | 1.27p | 1.41p | 104394 |
01/08/2019 | 1.45p | 1.48p | 1.31p | 1.38p | 2330525 |
31/07/2019 | 1.27p | 1.49p | 1.25p | 1.39p | 2587350 |
30/07/2019 | 1.37p | 1.44p | 1.29p | 1.29p | 1008492 |
29/07/2019 | 1.30p | 1.35p | 1.22p | 1.24p | 597524 |
26/07/2019 | 1.21p | 1.35p | 1.21p | 1.29p | 902928 |
25/07/2019 | 1.38p | 1.38p | 1.26p | 1.29p | 251307 |
24/07/2019 | 1.37p | 1.43p | 1.29p | 1.29p | 1630911 |
23/07/2019 | 1.30p | 1.39p | 1.22p | 1.29p | 1568914 |
22/07/2019 | 1.32p | 1.35p | 1.28p | 1.30p | 3180057 |
19/07/2019 | 1.38p | 1.38p | 1.30p | 1.33p | 1061495 |
18/07/2019 | 1.45p | 1.45p | 1.30p | 1.31p | 1631975 |
17/07/2019 | 1.34p | 1.42p | 1.25p | 1.37p | 4209027 |
16/07/2019 | 1.30p | 1.34p | 1.20p | 1.26p | 3090256 |
15/07/2019 | 1.30p | 1.30p | 1.19p | 1.22p | 1574124 |
12/07/2019 | 1.22p | 1.27p | 1.18p | 1.21p | 1466516 |
11/07/2019 | 1.18p | 1.29p | 1.13p | 1.23p | 1065777 |
10/07/2019 | 1.10p | 1.28p | 1.08p | 1.19p | 3722120 |
09/07/2019 | 1.10p | 1.10p | 1.04p | 1.04p | 1113969 |
08/07/2019 | 1.00p | 1.15p | 1.00p | 1.10p | 7729295 |
05/07/2019 | 1.00p | 1.17p | 0.85p | 1.02p | 17715844 |
04/07/2019 | 1.30p | 1.30p | 1.05p | 1.10p | 10803196 |
03/07/2019 | 1.30p | 1.30p | 1.24p | 1.30p | 943630 |
02/07/2019 | 1.21p | 1.39p | 1.21p | 1.30p | 2075393 |
01/07/2019 | 1.44p | 1.44p | 1.23p | 1.31p | 7221031 |
28/06/2019 | 1.36p | 1.50p | 1.13p | 1.50p | 16730355 |
*Close Price adjusted for both dividends and splits