Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 1.03p | 1.05p | 1.00p | 1.03p | 630937 |
12/07/2023 | 1.08p | 1.08p | 1.00p | 1.03p | 1272657 |
11/07/2023 | 1.08p | 1.09p | 1.08p | 1.08p | 6111 |
10/07/2023 | 1.08p | 1.09p | 1.08p | 1.08p | 135155 |
07/07/2023 | 1.10p | 1.11p | 1.00p | 1.08p | 3516399 |
06/07/2023 | 1.13p | 1.13p | 1.01p | 1.10p | 3851428 |
05/07/2023 | 1.13p | 1.18p | 1.05p | 1.13p | 946873 |
04/07/2023 | 1.10p | 1.20p | 1.10p | 1.13p | 616972 |
03/07/2023 | 1.10p | 1.19p | 1.00p | 1.10p | 7998995 |
30/06/2023 | 1.05p | 1.18p | 1.04p | 1.10p | 1124338 |
29/06/2023 | 1.08p | 1.08p | 1.00p | 1.05p | 465124 |
28/06/2023 | 1.10p | 1.17p | 1.07p | 1.08p | 442515 |
27/06/2023 | 1.10p | 1.17p | 1.07p | 1.10p | 664550 |
26/06/2023 | 1.18p | 1.22p | 1.06p | 1.10p | 636075 |
23/06/2023 | 1.18p | 1.22p | 1.11p | 1.18p | 152623 |
22/06/2023 | 1.18p | 1.24p | 1.10p | 1.18p | 1486917 |
21/06/2023 | 1.20p | 1.24p | 1.17p | 1.18p | 355611 |
20/06/2023 | 1.20p | 1.24p | 1.15p | 1.20p | 14729 |
19/06/2023 | 1.20p | 1.24p | 1.15p | 1.20p | 6379 |
16/06/2023 | 1.20p | 1.24p | 1.15p | 1.20p | 3627435 |
15/06/2023 | 1.25p | 1.28p | 1.16p | 1.20p | 138973 |
14/06/2023 | 1.28p | 1.32p | 1.16p | 1.25p | 341880 |
13/06/2023 | 1.30p | 1.30p | 1.20p | 1.28p | 769257 |
12/06/2023 | 1.33p | 1.33p | 1.27p | 1.33p | 269913 |
09/06/2023 | 1.33p | 1.33p | 1.25p | 1.33p | 22377 |
08/06/2023 | 1.33p | 1.35p | 1.25p | 1.33p | 52817 |
07/06/2023 | 1.33p | 1.35p | 1.26p | 1.33p | 126397 |
06/06/2023 | 1.30p | 1.40p | 1.26p | 1.33p | 646073 |
05/06/2023 | 1.30p | 1.31p | 1.26p | 1.30p | 127579 |
02/06/2023 | 1.30p | 1.35p | 1.30p | 1.30p | 79756 |
01/06/2023 | 1.30p | 1.35p | 1.26p | 1.30p | 221661 |
31/05/2023 | 1.28p | 1.32p | 1.23p | 1.30p | 1322009 |
30/05/2023 | 1.25p | 1.34p | 1.21p | 1.28p | 1387484 |
26/05/2023 | 1.25p | 1.29p | 1.21p | 1.25p | 205524 |
25/05/2023 | 1.25p | 1.29p | 1.20p | 1.25p | 80105 |
24/05/2023 | 1.25p | 1.29p | 1.21p | 1.25p | 185082 |
23/05/2023 | 1.30p | 1.30p | 1.22p | 1.25p | 293422 |
22/05/2023 | 1.33p | 1.33p | 1.25p | 1.30p | 253674 |
19/05/2023 | 1.33p | 1.33p | 1.22p | 1.33p | 1290364 |
18/05/2023 | 1.38p | 1.38p | 1.25p | 1.33p | 322790 |
17/05/2023 | 1.33p | 1.38p | 1.27p | 1.38p | 198772 |
16/05/2023 | 1.33p | 1.35p | 1.25p | 1.33p | 1212531 |
15/05/2023 | 1.35p | 1.35p | 1.30p | 1.33p | 115385 |
12/05/2023 | 1.35p | 1.35p | 1.27p | 1.35p | 504971 |
11/05/2023 | 1.38p | 1.40p | 1.26p | 1.35p | 1239613 |
10/05/2023 | 1.38p | 1.38p | 1.35p | 1.38p | 271021 |
09/05/2023 | 1.38p | 1.40p | 1.21p | 1.38p | 3515762 |
05/05/2023 | 1.48p | 1.48p | 1.40p | 1.45p | 805325 |
04/05/2023 | 1.45p | 1.53p | 1.40p | 1.48p | 666791 |
03/05/2023 | 1.45p | 1.55p | 1.39p | 1.45p | 1702836 |
02/05/2023 | 1.55p | 1.55p | 1.40p | 1.45p | 2435079 |
28/04/2023 | 1.55p | 1.55p | 1.48p | 1.55p | 715647 |
27/04/2023 | 1.55p | 1.55p | 1.50p | 1.55p | 50000 |
26/04/2023 | 1.55p | 1.55p | 1.50p | 1.55p | 419141 |
25/04/2023 | 1.53p | 1.60p | 1.53p | 1.55p | 383311 |
24/04/2023 | 1.58p | 1.60p | 1.50p | 1.53p | 750145 |
21/04/2023 | 1.58p | 1.58p | 1.50p | 1.58p | 118338 |
20/04/2023 | 1.58p | 1.60p | 1.51p | 1.58p | 239299 |
19/04/2023 | 1.58p | 1.65p | 1.48p | 1.58p | 1294548 |
18/04/2023 | 1.58p | 1.65p | 1.46p | 1.58p | 2086146 |
17/04/2023 | 1.53p | 1.62p | 1.53p | 1.60p | 791260 |
14/04/2023 | 1.53p | 1.56p | 1.45p | 1.53p | 938652 |
13/04/2023 | 1.60p | 1.70p | 1.50p | 1.55p | 1472898 |
12/04/2023 | 1.63p | 1.63p | 1.51p | 1.55p | 1820353 |
11/04/2023 | 1.55p | 1.69p | 1.55p | 1.63p | 897762 |
06/04/2023 | 1.40p | 1.59p | 1.35p | 1.55p | 17931478 |
05/04/2023 | 1.40p | 1.43p | 1.40p | 1.40p | 341722 |
04/04/2023 | 1.43p | 1.45p | 1.40p | 1.40p | 460219 |
03/04/2023 | 1.43p | 1.45p | 1.43p | 1.43p | 2224 |
31/03/2023 | 1.50p | 1.50p | 1.40p | 1.43p | 642594 |
30/03/2023 | 1.48p | 1.50p | 1.45p | 1.50p | 350266 |
29/03/2023 | 1.50p | 1.50p | 1.42p | 1.48p | 123403 |
28/03/2023 | 1.60p | 1.60p | 1.45p | 1.50p | 10962 |
27/03/2023 | 1.50p | 1.50p | 1.45p | 1.50p | 709823 |
24/03/2023 | 1.50p | 1.55p | 1.46p | 1.50p | 1527143 |
23/03/2023 | 1.50p | 1.51p | 1.46p | 1.50p | 235623 |
22/03/2023 | 1.50p | 1.54p | 1.46p | 1.50p | 6590 |
21/03/2023 | 1.48p | 1.55p | 1.44p | 1.50p | 811422 |
20/03/2023 | 1.50p | 1.50p | 1.40p | 1.48p | 969497 |
17/03/2023 | 1.50p | 1.52p | 1.50p | 1.50p | 243171 |
16/03/2023 | 1.50p | 1.55p | 1.45p | 1.50p | 5535 |
15/03/2023 | 1.50p | 1.52p | 1.45p | 1.50p | 612000 |
14/03/2023 | 1.48p | 1.48p | 1.47p | 1.48p | 151020 |
13/03/2023 | 1.50p | 1.50p | 1.36p | 1.48p | 2735170 |
10/03/2023 | 1.55p | 1.56p | 1.48p | 1.50p | 1306942 |
09/03/2023 | 1.58p | 1.58p | 1.50p | 1.55p | 1609848 |
08/03/2023 | 1.70p | 1.72p | 1.53p | 1.60p | 2380349 |
07/03/2023 | 1.68p | 1.72p | 1.61p | 1.70p | 1083567 |
06/03/2023 | 1.73p | 1.73p | 1.67p | 1.68p | 255602 |
03/03/2023 | 1.68p | 1.78p | 1.65p | 1.73p | 2912911 |
02/03/2023 | 1.73p | 1.75p | 1.66p | 1.68p | 1276299 |
01/03/2023 | 1.75p | 1.80p | 1.68p | 1.73p | 403011 |
28/02/2023 | 1.78p | 1.80p | 1.71p | 1.78p | 420029 |
27/02/2023 | 1.78p | 1.78p | 1.71p | 1.78p | 66605 |
24/02/2023 | 1.75p | 1.79p | 1.67p | 1.78p | 699060 |
23/02/2023 | 1.73p | 1.79p | 1.68p | 1.75p | 186677 |
22/02/2023 | 1.78p | 1.79p | 1.71p | 1.73p | 558086 |
21/02/2023 | 1.78p | 1.82p | 1.78p | 1.78p | 2741 |
20/02/2023 | 1.83p | 1.83p | 1.74p | 1.78p | 1174940 |
17/02/2023 | 1.83p | 1.84p | 1.75p | 1.80p | 614462 |
16/02/2023 | 1.80p | 1.85p | 1.75p | 1.80p | 123406 |
15/02/2023 | 1.78p | 1.85p | 1.74p | 1.80p | 1126827 |
14/02/2023 | 1.93p | 1.93p | 1.72p | 1.78p | 2038922 |
13/02/2023 | 1.90p | 2.13p | 1.80p | 1.93p | 3833381 |
10/02/2023 | 1.98p | 1.98p | 1.87p | 1.90p | 1551739 |
09/02/2023 | 1.98p | 2.04p | 1.93p | 1.98p | 815579 |
08/02/2023 | 1.93p | 2.10p | 1.85p | 1.98p | 9529106 |
07/02/2023 | 1.93p | 1.93p | 1.83p | 1.93p | 32471 |
06/02/2023 | 1.90p | 1.93p | 1.80p | 1.93p | 703090 |
03/02/2023 | 1.90p | 2.08p | 1.82p | 1.90p | 1410788 |
02/02/2023 | 1.85p | 1.95p | 1.70p | 1.90p | 691125 |
01/02/2023 | 1.80p | 1.96p | 1.70p | 1.85p | 1102383 |
31/01/2023 | 1.78p | 1.80p | 1.63p | 1.80p | 1283906 |
30/01/2023 | 1.78p | 1.85p | 1.71p | 1.78p | 596616 |
27/01/2023 | 1.83p | 1.98p | 1.71p | 1.78p | 2478989 |
26/01/2023 | 1.70p | 1.83p | 1.63p | 1.83p | 1423514 |
25/01/2023 | 1.60p | 1.70p | 1.57p | 1.70p | 1700340 |
24/01/2023 | 1.65p | 1.65p | 1.57p | 1.60p | 228894 |
23/01/2023 | 1.65p | 1.65p | 1.60p | 1.65p | 323812 |
20/01/2023 | 1.65p | 1.68p | 1.61p | 1.65p | 145881 |
19/01/2023 | 1.70p | 1.70p | 1.61p | 1.65p | 1675533 |
18/01/2023 | 1.83p | 1.83p | 1.69p | 1.70p | 1450335 |
17/01/2023 | 1.83p | 1.83p | 1.78p | 1.83p | 396430 |
16/01/2023 | 1.85p | 1.85p | 1.77p | 1.83p | 140689 |
13/01/2023 | 1.90p | 1.90p | 1.80p | 1.85p | 1633162 |
12/01/2023 | 1.85p | 1.90p | 1.77p | 1.90p | 2004332 |
11/01/2023 | 1.85p | 1.89p | 1.75p | 1.85p | 868094 |
10/01/2023 | 1.85p | 1.90p | 1.76p | 1.85p | 374472 |
09/01/2023 | 1.78p | 1.90p | 1.72p | 1.85p | 1940007 |
06/01/2023 | 1.75p | 1.80p | 1.66p | 1.78p | 3381361 |
05/01/2023 | 1.80p | 1.82p | 1.70p | 1.75p | 318315 |
04/01/2023 | 1.70p | 1.84p | 1.62p | 1.80p | 2522319 |
03/01/2023 | 1.60p | 1.77p | 1.60p | 1.70p | 1390692 |
30/12/2022 | 1.60p | 1.64p | 1.52p | 1.60p | 894086 |
29/12/2022 | 1.70p | 1.70p | 1.50p | 1.60p | 825408 |
28/12/2022 | 1.70p | 1.70p | 1.60p | 1.70p | 250095 |
23/12/2022 | 1.70p | 1.70p | 1.55p | 1.70p | 189229 |
22/12/2022 | 1.70p | 1.70p | 1.60p | 1.70p | 153971 |
21/12/2022 | 1.63p | 1.70p | 1.60p | 1.70p | 343064 |
20/12/2022 | 1.63p | 1.63p | 1.60p | 1.63p | 403612 |
19/12/2022 | 1.75p | 1.75p | 1.60p | 1.63p | 919553 |
16/12/2022 | 1.73p | 1.73p | 1.66p | 1.70p | 984996 |
15/12/2022 | 1.73p | 1.73p | 1.70p | 1.73p | 65675 |
14/12/2022 | 1.78p | 1.78p | 1.70p | 1.73p | 1088634 |
13/12/2022 | 1.78p | 1.78p | 1.76p | 1.78p | 386 |
12/12/2022 | 1.83p | 1.84p | 1.76p | 1.78p | 147596 |
09/12/2022 | 1.83p | 1.84p | 1.81p | 1.83p | 16401 |
08/12/2022 | 1.83p | 1.87p | 1.83p | 1.83p | 21324 |
07/12/2022 | 1.90p | 1.90p | 1.80p | 1.83p | 562739 |
06/12/2022 | 1.90p | 1.90p | 1.80p | 1.90p | 1839465 |
05/12/2022 | 1.90p | 1.90p | 1.80p | 1.90p | 324976 |
02/12/2022 | 1.83p | 1.90p | 1.77p | 1.90p | 921177 |
01/12/2022 | 1.90p | 1.93p | 1.80p | 1.83p | 255968 |
30/11/2022 | 1.90p | 1.93p | 1.81p | 1.90p | 128224 |
29/11/2022 | 1.93p | 1.96p | 1.81p | 1.90p | 448880 |
28/11/2022 | 1.90p | 1.98p | 1.87p | 1.93p | 418627 |
25/11/2022 | 1.93p | 1.93p | 1.80p | 1.90p | 2278246 |
24/11/2022 | 2.00p | 2.00p | 1.81p | 1.93p | 1510198 |
23/11/2022 | 1.85p | 2.10p | 1.83p | 2.00p | 5110283 |
22/11/2022 | 1.75p | 1.85p | 1.69p | 1.85p | 1610688 |
21/11/2022 | 1.63p | 1.79p | 1.63p | 1.75p | 1687055 |
18/11/2022 | 1.63p | 1.67p | 1.60p | 1.63p | 1529820 |
17/11/2022 | 1.63p | 1.64p | 1.60p | 1.63p | 360255 |
16/11/2022 | 1.58p | 1.74p | 1.50p | 1.63p | 5003178 |
15/11/2022 | 1.50p | 1.58p | 1.50p | 1.58p | 931383 |
14/11/2022 | 1.50p | 1.50p | 1.45p | 1.50p | 272882 |
11/11/2022 | 1.50p | 1.50p | 1.45p | 1.50p | 698146 |
10/11/2022 | 1.58p | 1.58p | 1.46p | 1.50p | 1797889 |
09/11/2022 | 1.60p | 1.62p | 1.50p | 1.58p | 1768520 |
08/11/2022 | 1.45p | 1.63p | 1.40p | 1.60p | 8012036 |
07/11/2022 | 1.50p | 1.50p | 1.40p | 1.45p | 2960326 |
04/11/2022 | 1.53p | 1.53p | 1.36p | 1.50p | 7904594 |
03/11/2022 | 1.48p | 1.57p | 1.46p | 1.53p | 3354836 |
02/11/2022 | 1.63p | 1.63p | 1.53p | 1.58p | 266196 |
01/11/2022 | 1.63p | 1.63p | 1.55p | 1.63p | 414250 |
31/10/2022 | 1.63p | 1.63p | 1.55p | 1.63p | 731555 |
28/10/2022 | 1.68p | 1.69p | 1.57p | 1.63p | 1581548 |
27/10/2022 | 1.73p | 1.73p | 1.60p | 1.68p | 2229007 |
26/10/2022 | 1.75p | 1.79p | 1.63p | 1.73p | 1381452 |
25/10/2022 | 1.90p | 1.94p | 1.65p | 1.75p | 2946632 |
24/10/2022 | 1.80p | 1.98p | 1.79p | 1.90p | 3880363 |
21/10/2022 | 1.88p | 1.88p | 1.72p | 1.80p | 681995 |
20/10/2022 | 1.70p | 1.92p | 1.69p | 1.88p | 2961288 |
19/10/2022 | 1.70p | 1.72p | 1.69p | 1.70p | 51278 |
18/10/2022 | 1.70p | 1.72p | 1.65p | 1.70p | 262712 |
17/10/2022 | 1.73p | 1.73p | 1.65p | 1.70p | 1066754 |
14/10/2022 | 1.70p | 1.73p | 1.64p | 1.73p | 550902 |
13/10/2022 | 1.75p | 1.77p | 1.62p | 1.70p | 2166339 |
12/10/2022 | 1.78p | 1.78p | 1.72p | 1.75p | 521205 |
11/10/2022 | 1.85p | 1.85p | 1.73p | 1.78p | 947226 |
10/10/2022 | 1.85p | 1.87p | 1.80p | 1.85p | 342412 |
07/10/2022 | 1.85p | 1.87p | 1.82p | 1.85p | 782981 |
06/10/2022 | 1.85p | 1.87p | 1.80p | 1.85p | 563230 |
05/10/2022 | 1.85p | 1.89p | 1.80p | 1.85p | 914249 |
04/10/2022 | 1.98p | 1.98p | 1.82p | 1.85p | 2928985 |
03/10/2022 | 1.98p | 2.05p | 1.93p | 1.98p | 1059233 |
30/09/2022 | 1.98p | 2.10p | 1.98p | 1.98p | 1290621 |
29/09/2022 | 1.90p | 2.30p | 1.80p | 1.98p | 5593616 |
28/09/2022 | 1.90p | 1.95p | 1.80p | 1.90p | 461020 |
27/09/2022 | 1.95p | 1.98p | 1.82p | 1.90p | 923195 |
*Close Price adjusted for both dividends and splits