Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 0.80p | 0.85p | 0.70p | 0.75p | 4321054 |
17/07/2023 | 0.75p | 0.85p | 0.69p | 0.82p | 6770162 |
14/07/2023 | 0.63p | 0.99p | 0.60p | 0.70p | 57476624 |
13/07/2023 | 0.63p | 0.65p | 0.60p | 0.63p | 1460479 |
12/07/2023 | 0.65p | 0.70p | 0.60p | 0.63p | 994392 |
11/07/2023 | 0.68p | 0.80p | 0.60p | 0.65p | 14612459 |
10/07/2023 | 0.53p | 0.75p | 0.50p | 0.59p | 12480576 |
07/07/2023 | 0.58p | 0.60p | 0.51p | 0.53p | 2483748 |
06/07/2023 | 0.60p | 0.60p | 0.55p | 0.58p | 479233 |
05/07/2023 | 0.60p | 0.65p | 0.55p | 0.60p | 720543 |
04/07/2023 | 0.60p | 0.65p | 0.55p | 0.60p | 2839852 |
03/07/2023 | 0.60p | 0.65p | 0.55p | 0.58p | 3369901 |
30/06/2023 | 0.63p | 0.65p | 0.55p | 0.60p | 3137407 |
29/06/2023 | 0.63p | 0.65p | 0.60p | 0.63p | 3103977 |
28/06/2023 | 0.63p | 0.69p | 0.61p | 0.63p | 3071584 |
27/06/2023 | 0.65p | 0.70p | 0.60p | 0.63p | 1225751 |
26/06/2023 | 0.65p | 0.75p | 0.60p | 0.65p | 7530337 |
23/06/2023 | 0.68p | 0.71p | 0.60p | 0.65p | 6413913 |
22/06/2023 | 0.60p | 0.74p | 0.60p | 0.68p | 15642957 |
21/06/2023 | 0.50p | 0.70p | 0.45p | 0.65p | 23758568 |
20/06/2023 | 0.53p | 0.55p | 0.48p | 0.48p | 3300748 |
19/06/2023 | 0.53p | 0.55p | 0.50p | 0.53p | 9081450 |
16/06/2023 | 0.58p | 0.60p | 0.50p | 0.53p | 7125334 |
15/06/2023 | 0.60p | 0.65p | 0.55p | 0.58p | 9417930 |
14/06/2023 | 0.68p | 0.70p | 0.56p | 0.60p | 16803088 |
13/06/2023 | 0.80p | 0.82p | 0.65p | 0.68p | 21215020 |
12/06/2023 | 0.73p | 0.90p | 0.65p | 0.80p | 37090916 |
09/06/2023 | 0.40p | 1.30p | 0.40p | 0.75p | 151587296 |
08/06/2023 | 0.33p | 0.34p | 0.31p | 0.33p | 333571 |
07/06/2023 | 0.33p | 0.34p | 0.30p | 0.33p | 916578 |
06/06/2023 | 0.33p | 0.35p | 0.30p | 0.33p | 324816 |
05/06/2023 | 0.33p | 0.35p | 0.30p | 0.33p | 2565012 |
02/06/2023 | 0.35p | 0.37p | 0.30p | 0.33p | 2339936 |
01/06/2023 | 0.28p | 0.44p | 0.28p | 0.30p | 8998992 |
31/05/2023 | 0.28p | 0.35p | 0.21p | 0.28p | 1568627 |
30/05/2023 | 0.30p | 0.34p | 0.25p | 0.30p | 8521240 |
26/05/2023 | 0.35p | 0.38p | 0.30p | 0.33p | 7286479 |
25/05/2023 | 0.38p | 0.39p | 0.30p | 0.35p | 2007330 |
24/05/2023 | 0.35p | 0.48p | 0.33p | 0.36p | 7519133 |
23/05/2023 | 0.35p | 0.40p | 0.30p | 0.35p | 1533531 |
22/05/2023 | 0.43p | 0.45p | 0.30p | 0.35p | 6721376 |
19/05/2023 | 0.35p | 0.63p | 0.30p | 0.43p | 30058352 |
18/05/2023 | 0.45p | 0.78p | 0.30p | 0.35p | 75442336 |
17/05/2023 | 0.28p | 0.49p | 0.25p | 0.45p | 12026178 |
16/05/2023 | 0.28p | 0.30p | 0.25p | 0.26p | 3905706 |
15/05/2023 | 0.28p | 0.30p | 0.25p | 0.28p | 1166383 |
12/05/2023 | 0.28p | 0.30p | 0.25p | 0.28p | 747554 |
11/05/2023 | 0.30p | 0.32p | 0.25p | 0.28p | 2546552 |
10/05/2023 | 0.30p | 0.35p | 0.25p | 0.30p | 2831829 |
09/05/2023 | 0.30p | 0.35p | 0.25p | 0.30p | 1297351 |
05/05/2023 | 0.30p | 0.33p | 0.25p | 0.30p | 2156354 |
04/05/2023 | 0.28p | 0.33p | 0.25p | 0.30p | 3766654 |
03/05/2023 | 0.28p | 0.33p | 0.25p | 0.28p | 9586447 |
02/05/2023 | 0.30p | 0.35p | 0.25p | 0.28p | 2959638 |
28/04/2023 | 0.33p | 0.35p | 0.30p | 0.30p | 2823746 |
27/04/2023 | 0.30p | 0.33p | 0.29p | 0.33p | 1594255 |
26/04/2023 | 0.28p | 0.35p | 0.27p | 0.30p | 6509140 |
25/04/2023 | 0.30p | 0.32p | 0.26p | 0.30p | 3183775 |
24/04/2023 | 0.33p | 0.35p | 0.28p | 0.30p | 6920222 |
21/04/2023 | 0.40p | 0.42p | 0.30p | 0.33p | 11576188 |
20/04/2023 | 0.43p | 0.49p | 0.30p | 0.38p | 19012416 |
19/04/2023 | 0.75p | 0.84p | 0.39p | 0.43p | 77407392 |
18/04/2023 | 0.30p | 1.05p | 0.27p | 0.95p | 55602876 |
17/04/2023 | 0.18p | 0.35p | 0.18p | 0.28p | 9829476 |
14/04/2023 | 0.15p | 0.20p | 0.15p | 0.18p | 4225519 |
13/04/2023 | 0.15p | 0.20p | 0.15p | 0.15p | 5877219 |
12/04/2023 | 0.20p | 0.20p | 0.15p | 0.15p | 4341711 |
11/04/2023 | 0.20p | 0.20p | 0.16p | 0.20p | 5413403 |
06/04/2023 | 0.20p | 0.25p | 0.16p | 0.20p | 5647573 |
05/04/2023 | 0.20p | 0.21p | 0.19p | 0.20p | 3483020 |
04/04/2023 | 0.20p | 0.24p | 0.18p | 0.20p | 11427543 |
03/04/2023 | 0.20p | 0.24p | 0.15p | 0.21p | 13289476 |
31/03/2023 | 0.23p | 0.24p | 0.17p | 0.20p | 9996900 |
30/03/2023 | 0.20p | 0.25p | 0.15p | 0.23p | 9017256 |
29/03/2023 | 0.25p | 0.26p | 0.16p | 0.20p | 8263635 |
28/03/2023 | 0.25p | 0.28p | 0.15p | 0.23p | 22942304 |
27/03/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 10080909 |
24/03/2023 | 0.38p | 0.38p | 0.17p | 0.27p | 52889224 |
23/03/2023 | 0.70p | 0.90p | 0.16p | 0.25p | 145909920 |
22/03/2023 | 1.70p | 1.90p | 1.41p | 1.74p | 3476126 |
21/03/2023 | 1.70p | 1.90p | 1.45p | 1.70p | 1833315 |
20/03/2023 | 1.45p | 1.80p | 1.20p | 1.51p | 14504491 |
17/03/2023 | 1.50p | 1.74p | 1.26p | 1.35p | 15762553 |
16/03/2023 | 1.75p | 1.91p | 1.53p | 1.70p | 3970196 |
15/03/2023 | 1.79p | 2.00p | 1.51p | 1.80p | 5513934 |
14/03/2023 | 1.70p | 1.80p | 1.41p | 1.75p | 8941196 |
13/03/2023 | 1.90p | 2.15p | 1.55p | 1.75p | 12004157 |
10/03/2023 | 1.50p | 2.20p | 1.50p | 1.90p | 8118943 |
09/03/2023 | 1.89p | 2.40p | 1.82p | 2.20p | 11713138 |
08/03/2023 | 2.30p | 2.67p | 1.81p | 1.84p | 19083136 |
07/03/2023 | 2.50p | 2.74p | 2.50p | 2.50p | 1194956 |
06/03/2023 | 2.50p | 2.80p | 2.40p | 2.66p | 1535960 |
03/03/2023 | 2.70p | 2.80p | 2.31p | 2.55p | 1080653 |
02/03/2023 | 2.60p | 2.80p | 2.34p | 2.65p | 1376498 |
01/03/2023 | 2.60p | 2.90p | 2.30p | 2.72p | 1761258 |
28/02/2023 | 2.80p | 3.30p | 2.51p | 2.70p | 734774 |
27/02/2023 | 2.62p | 2.90p | 2.30p | 2.87p | 2042751 |
24/02/2023 | 2.70p | 3.00p | 2.62p | 2.70p | 1588751 |
23/02/2023 | 2.50p | 3.00p | 2.50p | 2.61p | 2462993 |
22/02/2023 | 2.50p | 2.75p | 2.50p | 2.50p | 1288682 |
21/02/2023 | 2.65p | 3.20p | 2.50p | 2.90p | 2149074 |
20/02/2023 | 2.90p | 3.20p | 2.51p | 2.90p | 2183974 |
17/02/2023 | 3.10p | 3.10p | 2.52p | 2.83p | 4100930 |
16/02/2023 | 3.11p | 3.40p | 2.90p | 3.00p | 6996267 |
15/02/2023 | 3.41p | 3.70p | 3.05p | 3.35p | 4629550 |
14/02/2023 | 4.00p | 4.09p | 2.88p | 3.15p | 28044020 |
13/02/2023 | 2.71p | 3.00p | 2.46p | 2.63p | 1826620 |
10/02/2023 | 2.71p | 3.00p | 2.50p | 2.50p | 1975392 |
09/02/2023 | 2.56p | 3.00p | 2.46p | 2.68p | 611375 |
08/02/2023 | 2.50p | 2.90p | 2.29p | 2.58p | 3413887 |
07/02/2023 | 2.76p | 2.99p | 2.55p | 2.70p | 402279 |
06/02/2023 | 2.56p | 2.99p | 2.48p | 2.85p | 531718 |
03/02/2023 | 2.56p | 2.85p | 2.45p | 2.45p | 2000767 |
02/02/2023 | 2.89p | 3.00p | 2.46p | 2.63p | 2537008 |
01/02/2023 | 2.89p | 2.89p | 2.20p | 2.71p | 2842506 |
31/01/2023 | 3.00p | 3.00p | 2.27p | 2.75p | 862318 |
30/01/2023 | 2.50p | 2.90p | 2.36p | 2.65p | 1732676 |
27/01/2023 | 2.52p | 3.00p | 2.10p | 2.76p | 9214038 |
26/01/2023 | 2.71p | 2.90p | 2.70p | 2.88p | 1800689 |
25/01/2023 | 2.70p | 3.00p | 2.51p | 2.76p | 1652749 |
24/01/2023 | 2.70p | 3.00p | 2.51p | 2.75p | 4697788 |
23/01/2023 | 2.83p | 3.30p | 2.70p | 2.83p | 1711597 |
20/01/2023 | 2.90p | 3.25p | 2.70p | 2.98p | 2295072 |
19/01/2023 | 2.76p | 3.50p | 2.51p | 2.85p | 2717601 |
18/01/2023 | 3.00p | 3.45p | 2.50p | 2.87p | 6601275 |
17/01/2023 | 2.94p | 3.38p | 2.73p | 3.00p | 3822056 |
16/01/2023 | 3.00p | 3.40p | 2.10p | 2.94p | 33902164 |
13/01/2023 | 3.90p | 4.20p | 3.90p | 3.90p | 864745 |
12/01/2023 | 4.00p | 4.20p | 3.90p | 4.01p | 1999923 |
11/01/2023 | 4.20p | 4.39p | 4.05p | 4.06p | 2189631 |
10/01/2023 | 4.35p | 4.62p | 4.12p | 4.21p | 1258463 |
09/01/2023 | 4.25p | 4.70p | 4.25p | 4.70p | 470711 |
06/01/2023 | 4.56p | 4.70p | 4.35p | 4.56p | 503662 |
05/01/2023 | 4.65p | 4.70p | 4.50p | 4.65p | 722615 |
04/01/2023 | 4.60p | 4.70p | 4.12p | 4.70p | 1516883 |
03/01/2023 | 4.00p | 4.70p | 4.00p | 4.45p | 1559004 |
30/12/2022 | 4.39p | 4.70p | 4.04p | 4.50p | 1365519 |
29/12/2022 | 4.50p | 4.50p | 4.02p | 4.50p | 278547 |
28/12/2022 | 4.30p | 4.71p | 4.02p | 4.26p | 4610835 |
23/12/2022 | 4.01p | 4.61p | 4.01p | 4.01p | 960709 |
22/12/2022 | 4.02p | 4.50p | 4.01p | 4.16p | 1064135 |
21/12/2022 | 4.30p | 4.50p | 4.01p | 4.30p | 726635 |
20/12/2022 | 4.22p | 4.50p | 4.10p | 4.25p | 342272 |
19/12/2022 | 4.30p | 4.48p | 4.14p | 4.30p | 347929 |
16/12/2022 | 4.45p | 4.70p | 4.01p | 4.40p | 498098 |
15/12/2022 | 4.01p | 4.60p | 4.00p | 4.30p | 334191 |
14/12/2022 | 4.45p | 4.50p | 4.01p | 4.25p | 227467 |
13/12/2022 | 4.45p | 4.69p | 4.31p | 4.31p | 175400 |
12/12/2022 | 4.45p | 4.70p | 4.01p | 4.42p | 1332040 |
09/12/2022 | 4.60p | 4.70p | 4.29p | 4.65p | 291329 |
08/12/2022 | 5.00p | 5.00p | 4.25p | 4.70p | 294186 |
07/12/2022 | 4.78p | 5.00p | 4.22p | 5.00p | 329336 |
06/12/2022 | 4.70p | 4.78p | 4.35p | 4.78p | 744960 |
05/12/2022 | 4.41p | 4.78p | 4.33p | 4.78p | 623617 |
02/12/2022 | 4.52p | 5.00p | 4.26p | 4.80p | 939110 |
01/12/2022 | 4.40p | 4.75p | 4.40p | 4.40p | 862772 |
30/11/2022 | 4.80p | 4.92p | 4.55p | 4.80p | 1290293 |
29/11/2022 | 4.60p | 5.29p | 4.34p | 4.58p | 1502122 |
28/11/2022 | 5.18p | 5.49p | 4.51p | 4.90p | 1501543 |
25/11/2022 | 5.07p | 5.87p | 4.81p | 5.16p | 1220074 |
24/11/2022 | 5.25p | 5.50p | 4.80p | 5.20p | 576783 |
23/11/2022 | 5.25p | 5.57p | 5.00p | 5.35p | 1079322 |
22/11/2022 | 5.66p | 5.70p | 5.01p | 5.31p | 1953839 |
21/11/2022 | 5.30p | 5.70p | 5.21p | 5.46p | 834663 |
18/11/2022 | 5.00p | 5.69p | 4.71p | 5.35p | 6433668 |
17/11/2022 | 4.84p | 4.96p | 4.32p | 4.96p | 1339838 |
16/11/2022 | 4.50p | 4.84p | 4.40p | 4.62p | 1308871 |
15/11/2022 | 4.50p | 4.84p | 4.00p | 4.60p | 685452 |
14/11/2022 | 4.50p | 4.84p | 4.03p | 4.43p | 382583 |
11/11/2022 | 4.84p | 4.84p | 4.20p | 4.84p | 654744 |
10/11/2022 | 4.50p | 4.84p | 4.07p | 4.50p | 240187 |
09/11/2022 | 4.39p | 4.84p | 4.27p | 4.50p | 2180352 |
08/11/2022 | 4.50p | 4.84p | 4.13p | 4.78p | 3481853 |
07/11/2022 | 4.50p | 4.50p | 3.74p | 4.40p | 637655 |
04/11/2022 | 4.30p | 4.50p | 4.02p | 4.40p | 1373109 |
03/11/2022 | 4.31p | 4.50p | 3.81p | 4.44p | 908545 |
02/11/2022 | 4.00p | 4.31p | 3.71p | 4.20p | 2373372 |
01/11/2022 | 4.10p | 4.35p | 3.91p | 4.28p | 2568858 |
31/10/2022 | 4.54p | 4.54p | 4.12p | 4.33p | 972912 |
28/10/2022 | 4.19p | 4.54p | 4.01p | 4.40p | 1114459 |
27/10/2022 | 4.06p | 4.54p | 4.06p | 4.30p | 556340 |
26/10/2022 | 4.20p | 4.54p | 4.06p | 4.06p | 1459451 |
25/10/2022 | 4.08p | 4.54p | 4.00p | 4.20p | 1397024 |
24/10/2022 | 4.27p | 4.54p | 4.08p | 4.08p | 687433 |
21/10/2022 | 4.30p | 4.50p | 4.12p | 4.25p | 1126638 |
20/10/2022 | 4.41p | 4.90p | 4.12p | 4.31p | 1643255 |
19/10/2022 | 4.77p | 4.94p | 4.46p | 4.70p | 960814 |
18/10/2022 | 4.50p | 4.94p | 4.38p | 4.65p | 1200451 |
17/10/2022 | 5.25p | 5.42p | 4.30p | 4.50p | 6290442 |
14/10/2022 | 5.25p | 7.00p | 4.75p | 5.40p | 24578848 |
13/10/2022 | 3.90p | 3.96p | 3.75p | 3.75p | 1084806 |
12/10/2022 | 3.96p | 3.96p | 3.50p | 3.96p | 291183 |
11/10/2022 | 3.81p | 3.96p | 3.51p | 3.90p | 3490411 |
10/10/2022 | 3.87p | 4.02p | 3.68p | 3.90p | 968042 |
07/10/2022 | 3.93p | 4.10p | 3.79p | 3.90p | 755551 |
06/10/2022 | 4.00p | 4.20p | 3.80p | 3.89p | 673560 |
05/10/2022 | 4.00p | 4.19p | 3.85p | 4.00p | 1350006 |
04/10/2022 | 4.02p | 4.02p | 3.84p | 4.02p | 599136 |
03/10/2022 | 3.80p | 4.20p | 3.70p | 3.70p | 443773 |
30/09/2022 | 3.80p | 4.11p | 3.75p | 3.83p | 617111 |
*Close Price adjusted for both dividends and splits