Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2024 | 1.40p | 1.50p | 1.32p | 1.42p | 200647 |
13/05/2024 | 1.40p | 1.44p | 1.30p | 1.40p | 12208571 |
10/05/2024 | 1.45p | 1.70p | 1.38p | 1.43p | 4532131 |
09/05/2024 | 1.42p | 1.64p | 1.42p | 1.53p | 856533 |
08/05/2024 | 1.42p | 1.59p | 1.37p | 1.50p | 824677 |
07/05/2024 | 1.65p | 1.80p | 1.38p | 1.45p | 9779164 |
03/05/2024 | 1.52p | 1.60p | 1.46p | 1.56p | 720924 |
02/05/2024 | 1.51p | 1.68p | 1.51p | 1.56p | 1776868 |
01/05/2024 | 1.46p | 1.60p | 1.46p | 1.53p | 641602 |
30/04/2024 | 1.52p | 1.60p | 1.41p | 1.47p | 3261125 |
29/04/2024 | 1.55p | 1.80p | 1.34p | 1.55p | 10255541 |
26/04/2024 | 1.75p | 1.83p | 1.60p | 1.64p | 1741686 |
25/04/2024 | 1.56p | 1.81p | 1.55p | 1.70p | 5274407 |
24/04/2024 | 1.82p | 2.10p | 1.61p | 1.63p | 5688031 |
23/04/2024 | 1.70p | 2.00p | 1.70p | 1.82p | 8640920 |
22/04/2024 | 1.75p | 1.93p | 1.45p | 1.78p | 23165002 |
19/04/2024 | 1.34p | 1.69p | 1.34p | 1.60p | 9644281 |
18/04/2024 | 1.35p | 1.44p | 1.32p | 1.40p | 2916258 |
17/04/2024 | 1.32p | 1.47p | 1.31p | 1.43p | 4137531 |
16/04/2024 | 1.35p | 1.39p | 1.32p | 1.35p | 3428746 |
15/04/2024 | 1.35p | 1.47p | 1.30p | 1.39p | 2854870 |
12/04/2024 | 1.37p | 1.41p | 1.30p | 1.37p | 1432413 |
11/04/2024 | 1.41p | 1.41p | 1.28p | 1.35p | 434466 |
10/04/2024 | 1.36p | 1.50p | 1.34p | 1.42p | 1461409 |
09/04/2024 | 1.37p | 1.50p | 1.29p | 1.41p | 6481575 |
08/04/2024 | 1.41p | 1.44p | 1.29p | 1.34p | 8911751 |
05/04/2024 | 1.29p | 1.45p | 1.21p | 1.37p | 3138742 |
04/04/2024 | 1.30p | 1.40p | 1.30p | 1.32p | 5760184 |
03/04/2024 | 1.35p | 1.40p | 1.30p | 1.33p | 6675760 |
02/04/2024 | 1.27p | 1.40p | 1.27p | 1.32p | 8393439 |
28/03/2024 | 1.27p | 1.40p | 1.20p | 1.24p | 4863262 |
27/03/2024 | 1.27p | 1.40p | 1.26p | 1.28p | 3593950 |
26/03/2024 | 1.30p | 1.35p | 1.22p | 1.28p | 10024292 |
25/03/2024 | 1.33p | 1.35p | 1.27p | 1.30p | 9190167 |
22/03/2024 | 1.34p | 1.40p | 1.27p | 1.30p | 6209729 |
21/03/2024 | 1.30p | 1.40p | 1.25p | 1.35p | 7238089 |
20/03/2024 | 1.37p | 1.37p | 1.24p | 1.34p | 16654052 |
19/03/2024 | 1.37p | 1.40p | 1.14p | 1.24p | 40477384 |
18/03/2024 | 1.50p | 1.52p | 1.43p | 1.49p | 6998196 |
15/03/2024 | 1.45p | 1.65p | 1.43p | 1.45p | 8294126 |
14/03/2024 | 1.63p | 1.65p | 1.47p | 1.49p | 8827120 |
13/03/2024 | 1.61p | 1.65p | 1.56p | 1.60p | 2549253 |
12/03/2024 | 1.60p | 1.65p | 1.60p | 1.63p | 825458 |
11/03/2024 | 1.70p | 1.65p | 1.57p | 1.63p | 1345010 |
08/03/2024 | 1.70p | 1.70p | 1.54p | 1.59p | 6094318 |
07/03/2024 | 1.75p | 1.75p | 1.61p | 1.68p | 4865962 |
06/03/2024 | 1.85p | 1.85p | 1.65p | 1.71p | 6692448 |
05/03/2024 | 1.90p | 1.90p | 1.81p | 1.83p | 2221550 |
04/03/2024 | 1.91p | 2.00p | 1.81p | 1.86p | 1039444 |
01/03/2024 | 1.91p | 2.00p | 1.85p | 1.93p | 2736901 |
29/02/2024 | 1.91p | 2.19p | 1.81p | 1.98p | 9326684 |
28/02/2024 | 2.04p | 2.16p | 1.91p | 2.05p | 2180404 |
27/02/2024 | 2.00p | 2.10p | 1.91p | 1.98p | 1202727 |
26/02/2024 | 2.09p | 2.20p | 1.91p | 2.03p | 399673 |
23/02/2024 | 2.09p | 2.20p | 1.99p | 1.99p | 2524562 |
22/02/2024 | 2.02p | 2.15p | 1.91p | 2.10p | 9433516 |
21/02/2024 | 2.16p | 2.17p | 2.02p | 2.08p | 1678620 |
20/02/2024 | 2.13p | 2.19p | 2.03p | 2.09p | 1926500 |
19/02/2024 | 2.19p | 2.22p | 2.08p | 2.13p | 1180837 |
16/02/2024 | 2.19p | 2.25p | 2.03p | 2.20p | 1859297 |
15/02/2024 | 2.21p | 2.50p | 2.02p | 2.14p | 6523444 |
14/02/2024 | 2.34p | 2.50p | 2.22p | 2.29p | 3079379 |
13/02/2024 | 2.50p | 2.69p | 2.22p | 2.37p | 3284389 |
12/02/2024 | 2.41p | 2.69p | 2.32p | 2.58p | 3151547 |
09/02/2024 | 2.50p | 2.68p | 2.32p | 2.51p | 3986691 |
08/02/2024 | 2.45p | 2.50p | 2.21p | 2.36p | 1788151 |
07/02/2024 | 2.56p | 2.68p | 2.38p | 2.39p | 7806454 |
06/02/2024 | 2.80p | 2.80p | 2.24p | 2.62p | 29849200 |
05/02/2024 | 2.16p | 2.30p | 1.81p | 2.09p | 13119067 |
02/02/2024 | 2.25p | 2.58p | 2.10p | 2.26p | 4770246 |
01/02/2024 | 2.23p | 2.49p | 2.22p | 2.35p | 1017110 |
31/01/2024 | 2.31p | 2.59p | 2.23p | 2.27p | 2128700 |
30/01/2024 | 2.40p | 2.58p | 2.24p | 2.41p | 2632341 |
29/01/2024 | 2.41p | 2.70p | 2.30p | 2.35p | 3227749 |
26/01/2024 | 2.52p | 2.69p | 2.41p | 2.51p | 6242760 |
25/01/2024 | 2.49p | 2.58p | 2.33p | 2.53p | 5419700 |
24/01/2024 | 2.49p | 2.69p | 2.25p | 2.35p | 1274568 |
23/01/2024 | 2.41p | 2.49p | 2.23p | 2.40p | 2413732 |
22/01/2024 | 2.41p | 2.70p | 2.26p | 2.36p | 8864772 |
19/01/2024 | 2.59p | 2.70p | 2.23p | 2.60p | 10900824 |
18/01/2024 | 2.37p | 2.60p | 2.31p | 2.47p | 7063229 |
17/01/2024 | 2.49p | 2.58p | 2.11p | 2.45p | 3685618 |
16/01/2024 | 2.30p | 2.43p | 2.11p | 2.27p | 1133811 |
15/01/2024 | 2.21p | 2.42p | 2.18p | 2.29p | 3069015 |
12/01/2024 | 2.41p | 2.50p | 2.21p | 2.31p | 3073092 |
11/01/2024 | 2.20p | 2.46p | 2.02p | 2.40p | 3590396 |
10/01/2024 | 2.19p | 2.29p | 2.02p | 2.16p | 4577762 |
09/01/2024 | 2.36p | 2.50p | 2.20p | 2.25p | 6199453 |
08/01/2024 | 2.39p | 2.40p | 2.22p | 2.32p | 1703130 |
05/01/2024 | 2.30p | 2.65p | 2.21p | 2.34p | 7173340 |
04/01/2024 | 2.59p | 2.69p | 2.28p | 2.42p | 8831302 |
03/01/2024 | 2.70p | 3.10p | 2.55p | 2.65p | 4835040 |
02/01/2024 | 2.98p | 3.10p | 2.52p | 2.87p | 5306255 |
29/12/2023 | 2.75p | 2.98p | 2.50p | 2.75p | 1751474 |
28/12/2023 | 2.65p | 2.75p | 2.51p | 2.67p | 2035160 |
27/12/2023 | 2.64p | 2.80p | 2.50p | 2.68p | 6010414 |
22/12/2023 | 2.61p | 2.85p | 2.60p | 2.72p | 5062984 |
21/12/2023 | 2.40p | 2.94p | 2.31p | 2.68p | 8138466 |
20/12/2023 | 2.45p | 2.60p | 2.31p | 2.40p | 3041943 |
19/12/2023 | 1.90p | 2.56p | 1.81p | 2.40p | 9606909 |
18/12/2023 | 2.00p | 2.15p | 1.81p | 1.95p | 8356884 |
15/12/2023 | 2.00p | 2.18p | 1.84p | 2.01p | 14596398 |
14/12/2023 | 2.11p | 2.37p | 2.01p | 2.05p | 5441101 |
13/12/2023 | 2.26p | 2.47p | 2.11p | 2.16p | 5727557 |
12/12/2023 | 2.51p | 2.79p | 2.25p | 2.28p | 6335629 |
11/12/2023 | 2.71p | 2.93p | 2.35p | 2.57p | 17986492 |
08/12/2023 | 3.01p | 3.39p | 2.80p | 3.00p | 8640342 |
07/12/2023 | 3.18p | 3.25p | 2.80p | 3.10p | 18872336 |
06/12/2023 | 2.50p | 3.50p | 2.50p | 2.90p | 33936248 |
05/12/2023 | 2.70p | 2.85p | 2.26p | 2.42p | 9289587 |
04/12/2023 | 2.35p | 3.18p | 2.12p | 2.56p | 34753384 |
01/12/2023 | 1.75p | 2.60p | 1.72p | 2.20p | 30391028 |
30/11/2023 | 1.50p | 1.90p | 1.23p | 1.79p | 9328548 |
29/11/2023 | 1.44p | 1.54p | 1.23p | 1.40p | 3596578 |
28/11/2023 | 1.30p | 1.50p | 1.22p | 1.40p | 9087629 |
27/11/2023 | 1.37p | 1.49p | 1.27p | 1.29p | 9703502 |
24/11/2023 | 1.35p | 1.40p | 1.31p | 1.35p | 1534429 |
23/11/2023 | 1.40p | 1.45p | 1.34p | 1.35p | 3913509 |
22/11/2023 | 1.80p | 1.80p | 1.35p | 1.37p | 18848504 |
21/11/2023 | 1.29p | 1.19p | 1.08p | 1.19p | 1157861 |
20/11/2023 | 1.29p | 1.30p | 1.01p | 1.20p | 6198459 |
17/11/2023 | 1.29p | 1.30p | 1.07p | 1.18p | 875026 |
16/11/2023 | 1.29p | 1.30p | 1.01p | 1.19p | 4864689 |
15/11/2023 | 1.15p | 1.35p | 1.11p | 1.19p | 2738599 |
14/11/2023 | 1.31p | 1.38p | 1.24p | 1.28p | 2337610 |
13/11/2023 | 1.35p | 1.43p | 1.22p | 1.35p | 2509892 |
10/11/2023 | 1.37p | 1.49p | 1.22p | 1.36p | 2427303 |
09/11/2023 | 1.24p | 1.49p | 1.26p | 1.35p | 2579217 |
08/11/2023 | 1.24p | 1.45p | 1.21p | 1.40p | 1305789 |
07/11/2023 | 1.24p | 1.49p | 1.21p | 1.34p | 8576367 |
06/11/2023 | 1.15p | 1.24p | 1.10p | 1.22p | 2614015 |
03/11/2023 | 1.03p | 1.21p | 0.96p | 1.15p | 5862395 |
02/11/2023 | 1.00p | 1.10p | 0.96p | 1.07p | 6858134 |
01/11/2023 | 0.95p | 1.10p | 0.83p | 0.97p | 3973836 |
31/10/2023 | 0.90p | 1.00p | 0.87p | 0.87p | 1850215 |
30/10/2023 | 0.88p | 1.02p | 0.85p | 0.96p | 733077 |
27/10/2023 | 0.88p | 1.13p | 0.85p | 0.93p | 2554951 |
26/10/2023 | 0.88p | 1.20p | 0.81p | 0.95p | 9578914 |
25/10/2023 | 0.68p | 0.90p | 0.68p | 0.80p | 2436846 |
24/10/2023 | 0.86p | 0.82p | 0.68p | 0.75p | 2988683 |
23/10/2023 | 0.86p | 0.90p | 0.72p | 0.75p | 1095967 |
20/10/2023 | 0.72p | 0.90p | 0.72p | 0.84p | 1028508 |
19/10/2023 | 0.81p | 0.86p | 0.70p | 0.76p | 3625065 |
18/10/2023 | 0.80p | 0.84p | 0.75p | 0.81p | 1996968 |
17/10/2023 | 0.80p | 0.87p | 0.76p | 0.81p | 2440711 |
16/10/2023 | 0.80p | 0.90p | 0.68p | 0.80p | 1399525 |
13/10/2023 | 0.70p | 0.85p | 0.67p | 0.83p | 15010324 |
12/10/2023 | 0.70p | 0.74p | 0.66p | 0.66p | 5546124 |
11/10/2023 | 0.72p | 0.76p | 0.69p | 0.69p | 6773600 |
10/10/2023 | 0.80p | 0.84p | 0.73p | 0.73p | 4909320 |
09/10/2023 | 0.80p | 0.95p | 0.75p | 0.77p | 767581 |
06/10/2023 | 0.80p | 0.81p | 0.78p | 0.78p | 2250884 |
05/10/2023 | 0.80p | 0.85p | 0.79p | 0.79p | 5643577 |
04/10/2023 | 0.81p | 0.85p | 0.80p | 0.82p | 4071262 |
03/10/2023 | 0.80p | 0.92p | 0.79p | 0.82p | 5500427 |
02/10/2023 | 0.80p | 0.90p | 0.75p | 0.80p | 10895053 |
29/09/2023 | 0.84p | 0.89p | 0.81p | 0.86p | 6330077 |
28/09/2023 | 0.85p | 0.89p | 0.83p | 0.84p | 4359500 |
27/09/2023 | 0.97p | 0.93p | 0.86p | 0.89p | 38203 |
26/09/2023 | 0.97p | 0.97p | 0.83p | 0.85p | 4265093 |
25/09/2023 | 0.88p | 0.97p | 0.88p | 0.93p | 1135560 |
22/09/2023 | 0.96p | 0.96p | 0.90p | 0.92p | 3618710 |
21/09/2023 | 0.92p | 0.99p | 0.89p | 0.93p | 1403221 |
20/09/2023 | 0.92p | 1.00p | 0.86p | 0.90p | 1612348 |
19/09/2023 | 0.92p | 1.00p | 0.88p | 0.88p | 4510414 |
18/09/2023 | 1.00p | 1.06p | 0.90p | 0.93p | 5688909 |
15/09/2023 | 0.95p | 1.10p | 0.90p | 0.97p | 1783910 |
14/09/2023 | 1.00p | 1.09p | 0.98p | 1.03p | 583073 |
13/09/2023 | 1.05p | 1.10p | 0.95p | 0.99p | 689653 |
12/09/2023 | 0.95p | 1.00p | 0.88p | 0.95p | 2757182 |
11/09/2023 | 0.95p | 1.16p | 0.93p | 0.97p | 1521071 |
08/09/2023 | 0.95p | 1.06p | 1.02p | 1.06p | 344934 |
07/09/2023 | 0.95p | 1.05p | 0.95p | 1.02p | 612975 |
06/09/2023 | 1.04p | 1.12p | 0.95p | 0.97p | 2020159 |
05/09/2023 | 0.99p | 1.13p | 1.01p | 1.02p | 1481174 |
04/09/2023 | 0.99p | 1.10p | 0.99p | 1.03p | 663816 |
01/09/2023 | 0.99p | 1.10p | 0.95p | 0.98p | 4867420 |
31/08/2023 | 1.01p | 1.07p | 1.01p | 1.02p | 629552 |
30/08/2023 | 1.01p | 1.10p | 1.01p | 1.05p | 1061832 |
29/08/2023 | 0.97p | 1.17p | 0.88p | 1.06p | 9750810 |
25/08/2023 | 0.90p | 0.95p | 0.84p | 0.89p | 9050971 |
24/08/2023 | 1.01p | 1.07p | 0.70p | 0.88p | 30849684 |
23/08/2023 | 1.08p | 1.20p | 1.08p | 1.09p | 1434245 |
22/08/2023 | 1.08p | 1.17p | 1.07p | 1.11p | 536914 |
21/08/2023 | 1.08p | 1.20p | 1.05p | 1.09p | 2927618 |
18/08/2023 | 1.22p | 1.30p | 1.07p | 1.11p | 8000523 |
17/08/2023 | 1.22p | 1.30p | 1.21p | 1.25p | 560845 |
16/08/2023 | 1.22p | 1.22p | 1.18p | 1.22p | 827815 |
15/08/2023 | 1.18p | 1.28p | 1.17p | 1.21p | 749284 |
14/08/2023 | 1.24p | 1.25p | 1.19p | 1.21p | 1927578 |
11/08/2023 | 1.20p | 1.25p | 1.17p | 1.21p | 359757 |
10/08/2023 | 1.20p | 1.24p | 1.17p | 1.21p | 258143 |
09/08/2023 | 1.20p | 1.24p | 1.19p | 1.21p | 1090270 |
08/08/2023 | 1.20p | 1.25p | 1.19p | 1.21p | 1064214 |
07/08/2023 | 1.20p | 1.25p | 1.17p | 1.21p | 3663489 |
04/08/2023 | 1.20p | 1.20p | 1.16p | 1.18p | 1309189 |
03/08/2023 | 1.20p | 1.20p | 1.16p | 1.18p | 896930 |
02/08/2023 | 1.20p | 1.20p | 1.16p | 1.18p | 1797887 |
01/08/2023 | 1.20p | 1.18p | 1.15p | 1.18p | 853648 |
31/07/2023 | 1.20p | 1.20p | 1.15p | 1.18p | 2502392 |
*Close Price adjusted for both dividends and splits