Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 0.83p | 0.85p | 0.78p | 0.83p | 3587780 |
24/04/2024 | 0.78p | 0.90p | 0.75p | 0.85p | 5878414 |
23/04/2024 | 0.73p | 0.80p | 0.70p | 0.78p | 3033847 |
22/04/2024 | 0.70p | 0.75p | 0.65p | 0.73p | 1184058 |
19/04/2024 | 0.70p | 0.75p | 0.65p | 0.75p | 5079004 |
18/04/2024 | 0.68p | 0.75p | 0.65p | 0.70p | 1998423 |
17/04/2024 | 0.73p | 0.79p | 0.66p | 0.68p | 5250032 |
16/04/2024 | 0.68p | 0.70p | 0.65p | 0.68p | 556911 |
15/04/2024 | 0.73p | 0.73p | 0.65p | 0.70p | 2954969 |
12/04/2024 | 0.63p | 0.74p | 0.58p | 0.65p | 7824042 |
11/04/2024 | 0.63p | 0.63p | 0.60p | 0.63p | 604520 |
10/04/2024 | 0.63p | 0.64p | 0.60p | 0.63p | 1321957 |
09/04/2024 | 0.63p | 0.65p | 0.61p | 0.63p | 2604387 |
08/04/2024 | 0.63p | 0.64p | 0.61p | 0.63p | 1126659 |
05/04/2024 | 0.60p | 0.65p | 0.60p | 0.63p | 974924 |
04/04/2024 | 0.58p | 0.64p | 0.57p | 0.60p | 5445398 |
03/04/2024 | 0.63p | 0.63p | 0.56p | 0.63p | 2496305 |
02/04/2024 | 0.60p | 0.65p | 0.56p | 0.63p | 5587182 |
28/03/2024 | 0.60p | 0.65p | 0.55p | 0.60p | 1654384 |
27/03/2024 | 0.60p | 0.65p | 0.55p | 0.60p | 342322 |
26/03/2024 | 0.60p | 0.65p | 0.55p | 0.60p | 2248650 |
25/03/2024 | 0.60p | 0.62p | 0.57p | 0.60p | 3399711 |
22/03/2024 | 0.60p | 0.65p | 0.57p | 0.60p | 307507 |
21/03/2024 | 0.60p | 0.63p | 0.56p | 0.60p | 2096984 |
20/03/2024 | 0.60p | 0.60p | 0.60p | 0.63p | 486220 |
19/03/2024 | 0.60p | 0.60p | 0.58p | 0.60p | 428214 |
18/03/2024 | 0.60p | 0.65p | 0.57p | 0.60p | 6441721 |
15/03/2024 | 0.60p | 0.65p | 0.58p | 0.60p | 1020343 |
14/03/2024 | 0.60p | 0.65p | 0.55p | 0.60p | 1025207 |
13/03/2024 | 0.60p | 0.60p | 0.56p | 0.60p | 1773490 |
12/03/2024 | 0.63p | 0.63p | 0.52p | 0.60p | 2866720 |
11/03/2024 | 0.63p | 0.63p | 0.60p | 0.63p | 1600000 |
08/03/2024 | 0.63p | 0.63p | 0.56p | 0.63p | 1813592 |
07/03/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 1610275 |
06/03/2024 | 0.63p | 0.64p | 0.60p | 0.63p | 383880 |
05/03/2024 | 0.65p | 0.70p | 0.60p | 0.63p | 13476 |
04/03/2024 | 0.65p | 0.65p | 0.60p | 0.65p | 480033 |
01/03/2024 | 0.60p | 0.65p | 0.55p | 0.65p | 2700820 |
29/02/2024 | 0.65p | 0.65p | 0.58p | 0.60p | 2207451 |
28/02/2024 | 0.63p | 0.65p | 0.60p | 0.65p | 1372387 |
27/02/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 1350465 |
26/02/2024 | 0.63p | 0.63p | 0.60p | 0.63p | 1458636 |
23/02/2024 | 0.60p | 0.63p | 0.58p | 0.63p | 3160247 |
22/02/2024 | 0.63p | 0.64p | 0.59p | 0.60p | 1772746 |
21/02/2024 | 0.65p | 0.65p | 0.60p | 0.60p | 692745 |
20/02/2024 | 0.65p | 0.67p | 0.62p | 0.65p | 7534705 |
19/02/2024 | 0.65p | 0.70p | 0.62p | 0.65p | 3179605 |
16/02/2024 | 0.68p | 0.70p | 0.62p | 0.65p | 10099654 |
15/02/2024 | 0.73p | 0.75p | 0.50p | 0.68p | 10124778 |
14/02/2024 | 0.73p | 0.75p | 0.69p | 0.73p | 914512 |
13/02/2024 | 0.73p | 0.73p | 0.71p | 0.73p | 504008 |
12/02/2024 | 0.73p | 0.75p | 0.71p | 0.73p | 47367 |
09/02/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 717552 |
08/02/2024 | 0.73p | 0.73p | 0.71p | 0.73p | 1157282 |
07/02/2024 | 0.73p | 0.74p | 0.69p | 0.73p | 2050719 |
06/02/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 624494 |
05/02/2024 | 0.73p | 0.73p | 0.71p | 0.73p | 697366 |
02/02/2024 | 0.73p | 0.73p | 0.71p | 0.73p | 102250 |
01/02/2024 | 0.73p | 0.73p | 0.71p | 0.73p | 229438 |
31/01/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 1168212 |
30/01/2024 | 0.73p | 0.75p | 0.71p | 0.73p | 843896 |
29/01/2024 | 0.73p | 0.74p | 0.71p | 0.73p | 755020 |
26/01/2024 | 0.73p | 0.74p | 0.71p | 0.73p | 1014000 |
25/01/2024 | 0.73p | 0.75p | 0.71p | 0.73p | 588271 |
24/01/2024 | 0.75p | 0.76p | 0.71p | 0.73p | 3064393 |
23/01/2024 | 0.78p | 0.80p | 0.75p | 0.75p | 2903459 |
22/01/2024 | 0.78p | 0.78p | 0.73p | 0.75p | 5543994 |
19/01/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 1868993 |
18/01/2024 | 0.78p | 0.79p | 0.75p | 0.78p | 12762651 |
17/01/2024 | 0.78p | 0.80p | 0.77p | 0.78p | 620348 |
16/01/2024 | 0.78p | 0.78p | 0.76p | 0.78p | 833510 |
15/01/2024 | 0.78p | 0.78p | 0.75p | 0.77p | 1554159 |
12/01/2024 | 0.78p | 0.79p | 0.76p | 0.78p | 1736701 |
11/01/2024 | 0.80p | 0.85p | 0.75p | 0.78p | 1047469 |
10/01/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 137856 |
09/01/2024 | 0.80p | 0.80p | 0.76p | 0.80p | 582583 |
08/01/2024 | 0.80p | 0.80p | 0.78p | 0.80p | 1206418 |
05/01/2024 | 0.80p | 0.85p | 0.78p | 0.80p | 284792 |
04/01/2024 | 0.80p | 0.85p | 0.78p | 0.80p | 1429860 |
03/01/2024 | 0.80p | 0.85p | 0.75p | 0.80p | 415619 |
02/01/2024 | 0.78p | 0.80p | 0.75p | 0.80p | 1902954 |
29/12/2023 | 0.80p | 0.82p | 0.77p | 0.78p | 372675 |
28/12/2023 | 0.80p | 0.83p | 0.75p | 0.80p | 1581508 |
27/12/2023 | 0.80p | 0.83p | 0.78p | 0.80p | 1314372 |
22/12/2023 | 0.80p | 0.85p | 0.79p | 0.80p | 1060372 |
21/12/2023 | 0.80p | 0.84p | 0.75p | 0.80p | 2564767 |
20/12/2023 | 0.80p | 0.85p | 0.71p | 0.80p | 7234751 |
19/12/2023 | 0.80p | 0.81p | 0.75p | 0.80p | 3898777 |
18/12/2023 | 0.80p | 0.84p | 0.75p | 0.80p | 2422530 |
15/12/2023 | 0.78p | 0.84p | 0.75p | 0.80p | 3305831 |
14/12/2023 | 0.78p | 0.78p | 0.70p | 0.74p | 11504190 |
13/12/2023 | 0.83p | 0.83p | 0.75p | 0.78p | 7932752 |
12/12/2023 | 0.85p | 0.85p | 0.80p | 0.83p | 3969515 |
11/12/2023 | 0.88p | 0.88p | 0.80p | 0.85p | 106763 |
08/12/2023 | 0.88p | 0.89p | 0.88p | 0.88p | 112704 |
07/12/2023 | 0.85p | 0.95p | 0.83p | 0.88p | 688406 |
06/12/2023 | 0.83p | 0.90p | 0.82p | 0.85p | 3052849 |
05/12/2023 | 0.88p | 0.90p | 0.83p | 0.83p | 5549694 |
04/12/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 991029 |
01/12/2023 | 0.88p | 0.90p | 0.85p | 0.88p | 581175 |
30/11/2023 | 0.88p | 0.89p | 0.86p | 0.88p | 646861 |
29/11/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 839705 |
28/11/2023 | 0.90p | 0.95p | 0.85p | 0.88p | 1184808 |
27/11/2023 | 0.90p | 0.93p | 0.85p | 0.90p | 827007 |
24/11/2023 | 0.90p | 0.93p | 0.85p | 0.85p | 144658 |
23/11/2023 | 0.90p | 0.90p | 0.86p | 0.90p | 999356 |
22/11/2023 | 0.90p | 0.92p | 0.86p | 0.90p | 738582 |
21/11/2023 | 0.90p | 0.92p | 0.90p | 0.90p | 97305 |
20/11/2023 | 0.90p | 0.94p | 0.85p | 0.90p | 2563152 |
17/11/2023 | 0.90p | 0.94p | 0.88p | 0.90p | 225192 |
16/11/2023 | 0.90p | 0.95p | 0.88p | 0.90p | 1926346 |
15/11/2023 | 0.93p | 0.95p | 0.87p | 0.90p | 3392161 |
14/11/2023 | 0.95p | 0.95p | 0.90p | 0.93p | 1035571 |
13/11/2023 | 0.95p | 0.98p | 0.91p | 0.95p | 1515307 |
10/11/2023 | 0.95p | 1.00p | 0.90p | 0.95p | 522313 |
09/11/2023 | 0.95p | 0.95p | 0.92p | 0.95p | 74092 |
08/11/2023 | 0.95p | 0.99p | 0.90p | 0.95p | 1014240 |
07/11/2023 | 0.98p | 1.02p | 0.92p | 0.95p | 2163365 |
06/11/2023 | 0.98p | 1.02p | 0.90p | 0.98p | 883927 |
03/11/2023 | 0.95p | 1.05p | 0.95p | 0.98p | 1438565 |
02/11/2023 | 0.95p | 1.00p | 0.94p | 0.95p | 2137590 |
01/11/2023 | 0.93p | 0.99p | 0.93p | 0.95p | 448693 |
31/10/2023 | 0.90p | 0.99p | 0.85p | 0.93p | 1378870 |
30/10/2023 | 0.93p | 0.97p | 0.86p | 0.90p | 6181644 |
27/10/2023 | 0.93p | 0.93p | 0.90p | 0.93p | 158906 |
26/10/2023 | 0.95p | 0.97p | 0.90p | 0.93p | 1697045 |
25/10/2023 | 1.00p | 1.10p | 0.90p | 0.95p | 2904758 |
24/10/2023 | 0.93p | 1.07p | 0.92p | 1.00p | 3928481 |
23/10/2023 | 0.90p | 0.95p | 0.85p | 0.93p | 8697093 |
20/10/2023 | 0.90p | 0.94p | 0.86p | 0.90p | 1772535 |
19/10/2023 | 0.95p | 0.97p | 0.85p | 0.97p | 1954312 |
18/10/2023 | 0.95p | 0.99p | 0.95p | 0.95p | 360423 |
17/10/2023 | 0.95p | 0.97p | 0.87p | 0.95p | 4054513 |
16/10/2023 | 0.95p | 1.00p | 0.90p | 0.95p | 1634830 |
13/10/2023 | 0.93p | 0.95p | 0.90p | 0.95p | 1512068 |
12/10/2023 | 0.93p | 0.95p | 0.90p | 0.93p | 289195 |
11/10/2023 | 0.93p | 0.93p | 0.90p | 0.93p | 1273317 |
10/10/2023 | 0.98p | 1.00p | 0.89p | 0.93p | 2635727 |
09/10/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 1261797 |
06/10/2023 | 0.98p | 1.02p | 0.93p | 0.98p | 1285223 |
05/10/2023 | 0.93p | 0.95p | 0.88p | 0.93p | 2907883 |
04/10/2023 | 0.98p | 1.00p | 0.87p | 0.93p | 9200485 |
03/10/2023 | 0.98p | 1.00p | 0.92p | 0.98p | 4345172 |
02/10/2023 | 1.08p | 1.08p | 0.95p | 0.98p | 8336636 |
29/09/2023 | 1.08p | 1.08p | 1.06p | 1.08p | 305691 |
28/09/2023 | 1.08p | 1.10p | 0.97p | 1.08p | 814881 |
27/09/2023 | 1.13p | 1.13p | 1.06p | 1.08p | 1088990 |
26/09/2023 | 1.13p | 1.15p | 1.10p | 1.13p | 2598588 |
25/09/2023 | 1.13p | 1.13p | 1.02p | 1.13p | 1311247 |
22/09/2023 | 1.08p | 1.15p | 1.08p | 1.13p | 2140646 |
21/09/2023 | 1.13p | 1.13p | 1.08p | 1.10p | 911007 |
20/09/2023 | 1.13p | 1.15p | 1.10p | 1.13p | 103527 |
19/09/2023 | 1.13p | 1.15p | 1.13p | 1.13p | 1139882 |
18/09/2023 | 1.13p | 1.13p | 1.13p | 1.13p | 448399 |
15/09/2023 | 1.13p | 1.20p | 1.10p | 1.10p | 508735 |
14/09/2023 | 1.18p | 1.18p | 1.11p | 1.13p | 2392966 |
13/09/2023 | 1.18p | 1.18p | 1.10p | 1.18p | 755530 |
12/09/2023 | 1.18p | 1.19p | 1.15p | 1.18p | 398088 |
11/09/2023 | 1.15p | 1.20p | 1.15p | 1.18p | 857505 |
08/09/2023 | 1.18p | 1.18p | 1.13p | 1.15p | 2602790 |
07/09/2023 | 1.18p | 1.20p | 1.13p | 1.18p | 2673833 |
06/09/2023 | 1.23p | 1.23p | 1.17p | 1.18p | 1053949 |
05/09/2023 | 1.23p | 1.23p | 1.20p | 1.23p | 315993 |
04/09/2023 | 1.23p | 1.23p | 1.20p | 1.23p | 130653 |
01/09/2023 | 1.23p | 1.24p | 1.20p | 1.23p | 614626 |
31/08/2023 | 1.23p | 1.23p | 1.20p | 1.23p | 514792 |
30/08/2023 | 1.23p | 1.25p | 1.22p | 1.23p | 761617 |
29/08/2023 | 1.23p | 1.25p | 1.20p | 1.20p | 1158119 |
25/08/2023 | 1.20p | 1.25p | 1.20p | 1.23p | 1720241 |
24/08/2023 | 1.25p | 1.28p | 1.20p | 1.20p | 1985121 |
23/08/2023 | 1.30p | 1.30p | 1.20p | 1.25p | 329492 |
22/08/2023 | 1.35p | 1.35p | 1.25p | 1.30p | 2046995 |
21/08/2023 | 1.35p | 1.37p | 1.30p | 1.35p | 627302 |
18/08/2023 | 1.40p | 1.42p | 1.31p | 1.35p | 2530650 |
17/08/2023 | 1.40p | 1.42p | 1.35p | 1.40p | 1543491 |
16/08/2023 | 1.45p | 1.46p | 1.37p | 1.42p | 3683936 |
15/08/2023 | 1.50p | 1.50p | 1.43p | 1.45p | 2692541 |
14/08/2023 | 1.53p | 1.63p | 1.45p | 1.45p | 7134342 |
11/08/2023 | 1.35p | 1.60p | 1.25p | 1.53p | 9689039 |
10/08/2023 | 1.25p | 1.40p | 1.20p | 1.25p | 3825155 |
09/08/2023 | 1.25p | 1.29p | 1.20p | 1.25p | 1449338 |
08/08/2023 | 1.25p | 1.35p | 1.20p | 1.25p | 2761500 |
07/08/2023 | 1.25p | 1.27p | 1.19p | 1.19p | 2005071 |
04/08/2023 | 1.25p | 1.28p | 1.25p | 1.25p | 188797 |
03/08/2023 | 1.20p | 1.28p | 1.15p | 1.25p | 4025633 |
02/08/2023 | 1.18p | 1.25p | 1.15p | 1.20p | 2674887 |
01/08/2023 | 1.20p | 1.22p | 1.15p | 1.18p | 2666998 |
31/07/2023 | 1.20p | 1.20p | 1.19p | 1.20p | 539892 |
28/07/2023 | 1.20p | 1.22p | 1.19p | 1.20p | 982068 |
27/07/2023 | 1.20p | 1.23p | 1.18p | 1.20p | 1992754 |
26/07/2023 | 1.20p | 1.20p | 1.18p | 1.20p | 135815 |
25/07/2023 | 1.20p | 1.24p | 1.18p | 1.20p | 280033 |
24/07/2023 | 1.18p | 1.24p | 1.15p | 1.20p | 2152311 |
21/07/2023 | 1.15p | 1.20p | 1.10p | 1.18p | 7420125 |
20/07/2023 | 1.18p | 1.22p | 1.10p | 1.15p | 1996347 |
19/07/2023 | 1.20p | 1.30p | 1.10p | 1.18p | 1542618 |
18/07/2023 | 1.25p | 1.30p | 1.10p | 1.20p | 3842579 |
17/07/2023 | 1.25p | 1.25p | 1.20p | 1.25p | 804813 |
14/07/2023 | 1.25p | 1.26p | 1.21p | 1.25p | 1310792 |
13/07/2023 | 1.25p | 1.26p | 1.20p | 1.25p | 772348 |
*Close Price adjusted for both dividends and splits