Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2024 | 0.38p | 0.45p | 0.35p | 0.40p | 3385494 |
19/04/2024 | 0.35p | 0.40p | 0.30p | 0.38p | 2431774 |
18/04/2024 | 0.35p | 0.40p | 0.31p | 0.35p | 443384 |
17/04/2024 | 0.35p | 0.40p | 0.31p | 0.35p | 77994 |
16/04/2024 | 0.35p | 0.40p | 0.31p | 0.35p | 87810 |
15/04/2024 | 0.35p | 0.40p | 0.30p | 0.35p | 2327190 |
12/04/2024 | 0.35p | 0.40p | 0.30p | 0.35p | 2251786 |
11/04/2024 | 0.35p | 0.40p | 0.30p | 0.35p | 502225 |
10/04/2024 | 0.35p | 0.38p | 0.30p | 0.35p | 3155696 |
09/04/2024 | 0.40p | 0.40p | 0.25p | 0.32p | 24351332 |
08/04/2024 | 0.50p | 0.52p | 0.45p | 0.50p | 86201 |
05/04/2024 | 0.50p | 0.52p | 0.45p | 0.50p | 1366410 |
04/04/2024 | 0.50p | 0.52p | 0.45p | 0.50p | 1396043 |
03/04/2024 | 0.48p | 0.50p | 0.45p | 0.50p | 1655465 |
02/04/2024 | 0.48p | 0.55p | 0.45p | 0.48p | 1158166 |
28/03/2024 | 0.48p | 0.55p | 0.45p | 0.48p | 2397735 |
27/03/2024 | 0.48p | 0.55p | 0.45p | 0.48p | 3130675 |
26/03/2024 | 0.53p | 0.53p | 0.45p | 0.48p | 1447374 |
25/03/2024 | 0.53p | 0.55p | 0.50p | 0.53p | 114705 |
22/03/2024 | 0.53p | 0.55p | 0.50p | 0.53p | 315057 |
21/03/2024 | 0.58p | 0.59p | 0.50p | 0.53p | 6489969 |
20/03/2024 | 0.55p | 0.60p | 0.55p | 0.58p | 4699920 |
19/03/2024 | 0.55p | 0.70p | 0.52p | 0.60p | 7976657 |
18/03/2024 | 0.63p | 0.65p | 0.50p | 0.50p | 3232012 |
15/03/2024 | 0.63p | 0.63p | 0.60p | 0.63p | 410400 |
14/03/2024 | 0.63p | 0.63p | 0.60p | 0.63p | 2044677 |
13/03/2024 | 0.63p | 0.69p | 0.60p | 0.63p | 4816981 |
12/03/2024 | 0.65p | 0.70p | 0.60p | 0.63p | 1545762 |
11/03/2024 | 0.70p | 0.70p | 0.60p | 0.65p | 4623258 |
08/03/2024 | 0.83p | 0.83p | 0.65p | 0.70p | 15985877 |
07/03/2024 | 1.05p | 1.05p | 0.78p | 0.83p | 30475224 |
06/03/2024 | 1.20p | 1.49p | 0.92p | 1.00p | 101908256 |
05/03/2024 | 0.55p | 1.38p | 0.45p | 0.93p | 187785936 |
04/03/2024 | 0.33p | 0.35p | 0.31p | 0.33p | 56040 |
01/03/2024 | 0.33p | 0.35p | 0.30p | 0.33p | 412067 |
29/02/2024 | 0.33p | 0.35p | 0.31p | 0.33p | 175062 |
28/02/2024 | 0.33p | 0.35p | 0.31p | 0.33p | 115481 |
27/02/2024 | 0.33p | 0.35p | 0.31p | 0.33p | 100829 |
26/02/2024 | 0.33p | 0.35p | 0.33p | 0.33p | 20385 |
23/02/2024 | 0.33p | 0.35p | 0.30p | 0.33p | 887456 |
22/02/2024 | 0.38p | 0.40p | 0.38p | 0.38p | 36842 |
21/02/2024 | 0.38p | 0.40p | 0.36p | 0.38p | 1724469 |
20/02/2024 | 0.38p | 0.40p | 0.38p | 0.38p | 248594 |
19/02/2024 | 0.38p | 0.40p | 0.35p | 0.38p | 908287 |
16/02/2024 | 0.38p | 0.40p | 0.36p | 0.38p | 387760 |
15/02/2024 | 0.38p | 0.40p | 0.36p | 0.38p | 260756 |
14/02/2024 | 0.43p | 0.45p | 0.35p | 0.38p | 1671195 |
13/02/2024 | 0.43p | 0.46p | 0.40p | 0.43p | 2055625 |
12/02/2024 | 0.38p | 0.45p | 0.35p | 0.42p | 15332309 |
09/02/2024 | 0.38p | 0.41p | 0.35p | 0.41p | 3036316 |
08/02/2024 | 0.40p | 0.40p | 0.35p | 0.38p | 873132 |
07/02/2024 | 0.38p | 0.38p | 0.36p | 0.38p | 440738 |
06/02/2024 | 0.40p | 0.45p | 0.35p | 0.39p | 1518150 |
05/02/2024 | 0.43p | 0.46p | 0.35p | 0.40p | 1725063 |
02/02/2024 | 0.43p | 0.43p | 0.40p | 0.43p | 731057 |
01/02/2024 | 0.45p | 0.46p | 0.40p | 0.43p | 6333569 |
31/01/2024 | 0.48p | 0.50p | 0.42p | 0.45p | 3762306 |
30/01/2024 | 0.48p | 0.51p | 0.45p | 0.45p | 5870925 |
29/01/2024 | 0.50p | 0.55p | 0.45p | 0.50p | 5258461 |
26/01/2024 | 0.90p | 1.00p | 0.40p | 0.50p | 39982024 |
25/01/2024 | 1.70p | 1.70p | 1.66p | 1.70p | 129100 |
24/01/2024 | 1.80p | 1.80p | 1.55p | 1.70p | 114837 |
23/01/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 281988 |
22/01/2024 | 1.68p | 1.82p | 1.60p | 1.80p | 5705560 |
19/01/2024 | 1.60p | 1.70p | 1.50p | 1.70p | 888834 |
18/01/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 1163268 |
17/01/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 101940 |
16/01/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 45248 |
15/01/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 17730 |
12/01/2024 | 1.60p | 1.68p | 1.50p | 1.60p | 138809 |
11/01/2024 | 1.65p | 1.70p | 1.50p | 1.60p | 137898 |
10/01/2024 | 1.65p | 1.70p | 1.50p | 1.65p | 183539 |
09/01/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 130921 |
08/01/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 45122 |
05/01/2024 | 1.65p | 1.68p | 1.60p | 1.65p | 23573 |
04/01/2024 | 1.65p | 1.68p | 1.64p | 1.65p | 12867 |
03/01/2024 | 1.65p | 1.65p | 1.64p | 1.65p | 30000 |
02/01/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 9830 |
29/12/2023 | 1.65p | 1.68p | 1.60p | 1.65p | 127332 |
28/12/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 160568 |
27/12/2023 | 1.75p | 1.80p | 1.69p | 1.69p | 198693 |
22/12/2023 | 1.75p | 1.80p | 1.70p | 1.75p | 36173 |
21/12/2023 | 1.75p | 1.84p | 1.70p | 1.84p | 24450 |
20/12/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 12467 |
19/12/2023 | 1.75p | 1.78p | 1.70p | 1.75p | 32886 |
18/12/2023 | 1.75p | 1.80p | 1.70p | 1.75p | 198844 |
15/12/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 140304 |
14/12/2023 | 1.75p | 1.75p | 1.73p | 1.75p | 0 |
13/12/2023 | 1.75p | 1.80p | 1.70p | 1.75p | 12895 |
12/12/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 169065 |
11/12/2023 | 1.75p | 1.83p | 1.75p | 1.75p | 104706 |
08/12/2023 | 1.75p | 1.80p | 1.58p | 1.75p | 114836 |
07/12/2023 | 1.75p | 1.80p | 1.70p | 1.75p | 235110 |
06/12/2023 | 1.85p | 1.90p | 1.70p | 1.75p | 144311 |
05/12/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 4909 |
04/12/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 78347 |
01/12/2023 | 1.85p | 1.91p | 1.80p | 1.85p | 274122 |
30/11/2023 | 1.85p | 1.88p | 1.80p | 1.85p | 130735 |
29/11/2023 | 1.95p | 2.00p | 1.80p | 1.80p | 208325 |
28/11/2023 | 1.95p | 2.00p | 1.90p | 1.95p | 126486 |
27/11/2023 | 1.95p | 2.00p | 1.93p | 1.95p | 113545 |
24/11/2023 | 1.95p | 2.00p | 1.90p | 1.95p | 61655 |
23/11/2023 | 2.15p | 2.20p | 1.93p | 1.95p | 1153052 |
22/11/2023 | 2.15p | 2.30p | 2.10p | 2.20p | 605666 |
21/11/2023 | 2.15p | 2.25p | 2.06p | 2.15p | 1109000 |
20/11/2023 | 3.63p | 3.74p | 2.10p | 2.19p | 5516789 |
17/11/2023 | 4.13p | 4.24p | 4.13p | 4.13p | 81 |
16/11/2023 | 4.13p | 4.25p | 4.00p | 4.13p | 18399 |
15/11/2023 | 4.13p | 4.25p | 4.13p | 4.13p | 8332 |
14/11/2023 | 4.13p | 4.20p | 4.00p | 4.13p | 14208 |
13/11/2023 | 4.13p | 4.25p | 4.00p | 4.13p | 7676 |
10/11/2023 | 4.13p | 4.25p | 4.00p | 4.13p | 4998 |
09/11/2023 | 4.13p | 4.25p | 4.13p | 4.13p | 1171 |
08/11/2023 | 4.13p | 4.25p | 4.00p | 4.13p | 19991 |
07/11/2023 | 4.13p | 4.25p | 4.00p | 4.13p | 26026 |
06/11/2023 | 4.13p | 4.25p | 4.00p | 4.13p | 2963 |
03/11/2023 | 4.13p | 4.25p | 4.00p | 4.13p | 6984 |
02/11/2023 | 4.35p | 4.50p | 4.00p | 4.13p | 396574 |
01/11/2023 | 4.35p | 4.35p | 4.20p | 4.35p | 10517 |
31/10/2023 | 4.35p | 4.50p | 4.20p | 4.35p | 12724 |
30/10/2023 | 4.35p | 4.43p | 4.20p | 4.35p | 3461 |
27/10/2023 | 4.35p | 4.49p | 4.20p | 4.35p | 10304 |
26/10/2023 | 4.35p | 4.49p | 4.20p | 4.35p | 236560 |
25/10/2023 | 4.35p | 4.49p | 4.20p | 4.35p | 150875 |
24/10/2023 | 4.75p | 5.00p | 4.35p | 4.35p | 129343 |
23/10/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 100482 |
20/10/2023 | 4.75p | 4.75p | 4.55p | 4.75p | 51791 |
19/10/2023 | 4.75p | 4.75p | 4.50p | 4.50p | 24987 |
18/10/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 5349 |
17/10/2023 | 4.75p | 5.00p | 4.29p | 4.75p | 4890 |
16/10/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 30458 |
13/10/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 11757 |
12/10/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 31222 |
11/10/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 2777 |
10/10/2023 | 4.75p | 5.00p | 4.60p | 4.75p | 69253 |
09/10/2023 | 4.75p | 4.75p | 4.65p | 4.75p | 13143 |
06/10/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 25657 |
05/10/2023 | 4.75p | 5.00p | 4.50p | 4.50p | 195001 |
04/10/2023 | 4.70p | 5.00p | 4.50p | 4.75p | 68206 |
03/10/2023 | 4.70p | 5.00p | 4.40p | 4.70p | 151499 |
02/10/2023 | 4.70p | 4.74p | 4.69p | 4.70p | 20605 |
29/09/2023 | 4.70p | 5.00p | 4.40p | 4.45p | 384955 |
28/09/2023 | 4.70p | 4.99p | 4.70p | 4.70p | 601 |
27/09/2023 | 4.70p | 5.00p | 4.40p | 4.70p | 6308 |
26/09/2023 | 4.70p | 5.00p | 4.40p | 4.70p | 24028 |
25/09/2023 | 4.85p | 5.20p | 4.50p | 4.85p | 12015 |
22/09/2023 | 4.75p | 5.10p | 4.50p | 4.85p | 86444 |
21/09/2023 | 4.75p | 4.94p | 4.75p | 4.75p | 10102 |
20/09/2023 | 4.75p | 4.99p | 4.60p | 4.75p | 11664 |
19/09/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 128556 |
18/09/2023 | 4.75p | 4.90p | 4.58p | 4.75p | 54170 |
15/09/2023 | 4.75p | 4.99p | 4.58p | 4.75p | 2410 |
14/09/2023 | 4.75p | 4.90p | 4.58p | 4.75p | 48340 |
13/09/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 15790 |
12/09/2023 | 4.75p | 5.20p | 4.50p | 4.75p | 210401 |
11/09/2023 | 4.85p | 5.30p | 4.51p | 5.00p | 254262 |
08/09/2023 | 5.55p | 5.68p | 5.30p | 5.55p | 43959 |
07/09/2023 | 5.65p | 5.70p | 5.30p | 5.55p | 127410 |
06/09/2023 | 5.65p | 5.80p | 5.50p | 5.65p | 50958 |
05/09/2023 | 5.65p | 5.80p | 5.50p | 5.65p | 62975 |
04/09/2023 | 5.65p | 5.80p | 5.50p | 5.65p | 237042 |
01/09/2023 | 5.65p | 5.65p | 5.50p | 5.65p | 18416 |
31/08/2023 | 5.65p | 5.80p | 5.50p | 5.65p | 41809 |
30/08/2023 | 5.65p | 6.20p | 5.50p | 5.65p | 113550 |
29/08/2023 | 5.65p | 5.80p | 5.50p | 5.65p | 106814 |
25/08/2023 | 5.65p | 5.65p | 5.50p | 5.65p | 316394 |
24/08/2023 | 5.65p | 5.78p | 5.50p | 5.65p | 43392 |
23/08/2023 | 5.65p | 5.80p | 5.50p | 5.65p | 12761 |
22/08/2023 | 5.65p | 5.78p | 5.56p | 5.65p | 5389 |
21/08/2023 | 6.15p | 6.50p | 5.50p | 5.65p | 390969 |
18/08/2023 | 6.15p | 6.39p | 6.15p | 6.15p | 10393 |
17/08/2023 | 6.25p | 6.50p | 5.80p | 5.80p | 17857 |
16/08/2023 | 6.25p | 6.39p | 6.01p | 6.25p | 314 |
15/08/2023 | 6.35p | 6.50p | 6.00p | 6.25p | 105793 |
14/08/2023 | 6.35p | 6.35p | 6.01p | 6.35p | 1546 |
11/08/2023 | 6.35p | 6.39p | 6.00p | 6.35p | 4507 |
10/08/2023 | 6.35p | 6.39p | 6.00p | 6.35p | 5735 |
09/08/2023 | 6.35p | 6.35p | 6.00p | 6.35p | 6105 |
08/08/2023 | 6.35p | 6.70p | 6.00p | 6.35p | 314851 |
07/08/2023 | 6.35p | 6.70p | 6.01p | 6.35p | 100033 |
04/08/2023 | 6.35p | 6.40p | 6.01p | 6.35p | 48252 |
03/08/2023 | 6.35p | 6.49p | 6.00p | 6.35p | 37184 |
02/08/2023 | 6.35p | 6.70p | 6.00p | 6.35p | 15299 |
01/08/2023 | 6.35p | 6.70p | 6.00p | 6.35p | 41609 |
31/07/2023 | 6.35p | 6.49p | 6.01p | 6.35p | 12156 |
28/07/2023 | 6.35p | 6.49p | 6.01p | 6.35p | 27196 |
27/07/2023 | 6.35p | 6.49p | 6.00p | 6.35p | 3625 |
26/07/2023 | 6.35p | 6.49p | 6.00p | 6.35p | 10285 |
25/07/2023 | 6.35p | 6.76p | 6.00p | 6.35p | 119381 |
24/07/2023 | 6.15p | 6.50p | 5.80p | 6.15p | 44934 |
21/07/2023 | 6.15p | 6.50p | 5.80p | 6.15p | 61420 |
20/07/2023 | 6.15p | 6.40p | 5.88p | 6.15p | 3070 |
19/07/2023 | 6.15p | 6.38p | 5.80p | 6.15p | 13660 |
18/07/2023 | 6.15p | 6.50p | 5.80p | 6.15p | 138787 |
17/07/2023 | 6.15p | 6.49p | 5.80p | 6.15p | 100417 |
14/07/2023 | 6.15p | 6.50p | 5.80p | 6.15p | 299228 |
13/07/2023 | 6.15p | 6.49p | 5.80p | 6.15p | 9709 |
12/07/2023 | 6.15p | 6.50p | 5.80p | 6.40p | 44701 |
11/07/2023 | 6.35p | 6.50p | 5.80p | 6.15p | 115639 |
10/07/2023 | 6.50p | 6.60p | 6.20p | 6.46p | 208149 |
*Close Price adjusted for both dividends and splits