Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
12/07/2023 | 1.23p | 1.25p | 1.23p | 1.25p | 110665 |
11/07/2023 | 1.30p | 1.32p | 1.20p | 1.23p | 2294964 |
10/07/2023 | 1.30p | 1.33p | 1.26p | 1.30p | 1019250 |
07/07/2023 | 1.30p | 1.34p | 1.24p | 1.30p | 2516817 |
06/07/2023 | 1.25p | 1.34p | 1.15p | 1.30p | 5204860 |
05/07/2023 | 1.23p | 1.25p | 1.16p | 1.20p | 922482 |
04/07/2023 | 1.23p | 1.30p | 1.22p | 1.23p | 3225683 |
03/07/2023 | 1.15p | 1.30p | 1.10p | 1.18p | 1392482 |
30/06/2023 | 1.15p | 1.20p | 1.13p | 1.15p | 1308389 |
29/06/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 3141355 |
28/06/2023 | 1.15p | 1.19p | 1.12p | 1.15p | 666789 |
27/06/2023 | 1.15p | 1.25p | 1.10p | 1.15p | 5828444 |
26/06/2023 | 1.13p | 1.13p | 1.08p | 1.13p | 2844958 |
23/06/2023 | 1.10p | 1.14p | 1.10p | 1.13p | 7172057 |
22/06/2023 | 1.10p | 1.12p | 1.08p | 1.10p | 5430168 |
21/06/2023 | 1.13p | 1.13p | 1.08p | 1.10p | 3229824 |
20/06/2023 | 1.13p | 1.14p | 1.11p | 1.13p | 520000 |
19/06/2023 | 1.13p | 1.15p | 1.12p | 1.13p | 256260 |
16/06/2023 | 1.13p | 1.15p | 1.12p | 1.13p | 2793561 |
15/06/2023 | 1.10p | 1.15p | 1.08p | 1.13p | 1440589 |
14/06/2023 | 1.08p | 1.10p | 1.05p | 1.10p | 6365067 |
13/06/2023 | 1.08p | 1.18p | 1.00p | 1.08p | 5617989 |
12/06/2023 | 1.10p | 1.20p | 1.08p | 1.08p | 3704698 |
09/06/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 2061244 |
08/06/2023 | 1.13p | 1.20p | 1.10p | 1.15p | 2481139 |
07/06/2023 | 1.13p | 1.15p | 1.12p | 1.13p | 1638858 |
06/06/2023 | 1.05p | 1.15p | 1.05p | 1.13p | 3868012 |
05/06/2023 | 1.03p | 1.10p | 1.00p | 1.05p | 5002231 |
02/06/2023 | 1.03p | 1.05p | 0.97p | 1.03p | 7968264 |
01/06/2023 | 1.03p | 1.03p | 0.98p | 1.03p | 830751 |
31/05/2023 | 1.03p | 1.03p | 1.01p | 1.03p | 1696214 |
30/05/2023 | 1.03p | 1.05p | 1.00p | 1.03p | 834840 |
26/05/2023 | 1.03p | 1.04p | 1.00p | 1.03p | 598144 |
25/05/2023 | 1.00p | 1.05p | 1.00p | 1.00p | 12516006 |
24/05/2023 | 1.00p | 1.05p | 0.97p | 1.00p | 3835881 |
23/05/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 344545 |
22/05/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 1306486 |
19/05/2023 | 0.98p | 1.10p | 0.95p | 1.05p | 3289434 |
18/05/2023 | 1.00p | 1.00p | 0.95p | 0.98p | 1091942 |
17/05/2023 | 1.00p | 1.05p | 0.95p | 1.00p | 4289686 |
16/05/2023 | 1.03p | 1.03p | 0.98p | 1.00p | 3095961 |
15/05/2023 | 0.98p | 1.05p | 0.98p | 1.03p | 7679664 |
12/05/2023 | 1.03p | 1.03p | 0.96p | 0.98p | 5681578 |
11/05/2023 | 1.05p | 1.05p | 0.95p | 1.03p | 8694574 |
10/05/2023 | 1.18p | 1.24p | 1.01p | 1.03p | 12387456 |
09/05/2023 | 1.18p | 1.20p | 1.08p | 1.18p | 6776137 |
05/05/2023 | 1.18p | 1.24p | 1.13p | 1.18p | 3023845 |
04/05/2023 | 1.20p | 1.23p | 1.15p | 1.18p | 2614226 |
03/05/2023 | 1.18p | 1.24p | 1.15p | 1.20p | 2533893 |
02/05/2023 | 1.23p | 1.23p | 1.15p | 1.18p | 3751138 |
28/04/2023 | 1.30p | 1.35p | 1.20p | 1.23p | 3491554 |
27/04/2023 | 1.25p | 1.33p | 1.25p | 1.33p | 1915819 |
26/04/2023 | 1.23p | 1.28p | 1.22p | 1.25p | 1037685 |
25/04/2023 | 1.35p | 1.35p | 1.22p | 1.23p | 2887541 |
24/04/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 1367845 |
21/04/2023 | 1.25p | 1.39p | 1.20p | 1.35p | 6470926 |
20/04/2023 | 1.13p | 1.30p | 1.12p | 1.25p | 14481979 |
19/04/2023 | 1.15p | 1.17p | 1.13p | 1.13p | 472573 |
18/04/2023 | 1.18p | 1.19p | 1.15p | 1.15p | 1882445 |
17/04/2023 | 1.08p | 1.20p | 1.05p | 1.18p | 3839446 |
14/04/2023 | 1.13p | 1.14p | 1.05p | 1.08p | 3421484 |
13/04/2023 | 1.05p | 1.15p | 1.01p | 1.13p | 3906607 |
12/04/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 4470097 |
11/04/2023 | 1.08p | 1.10p | 1.00p | 1.05p | 4435433 |
06/04/2023 | 1.03p | 1.15p | 1.00p | 1.08p | 3798160 |
05/04/2023 | 1.08p | 1.15p | 1.00p | 1.03p | 4672777 |
04/04/2023 | 1.05p | 1.08p | 1.00p | 1.08p | 3021915 |
03/04/2023 | 1.10p | 1.15p | 1.01p | 1.05p | 1831645 |
31/03/2023 | 1.03p | 1.14p | 1.02p | 1.10p | 1944715 |
30/03/2023 | 1.03p | 1.05p | 1.00p | 1.03p | 2611720 |
29/03/2023 | 1.05p | 1.05p | 1.00p | 1.03p | 8925020 |
28/03/2023 | 1.08p | 1.10p | 1.02p | 1.05p | 1436865 |
27/03/2023 | 1.08p | 1.10p | 1.06p | 1.08p | 862257 |
24/03/2023 | 1.13p | 1.13p | 1.06p | 1.08p | 4239758 |
23/03/2023 | 1.13p | 1.15p | 1.10p | 1.13p | 1096308 |
22/03/2023 | 1.20p | 1.20p | 1.12p | 1.13p | 3323592 |
21/03/2023 | 1.18p | 1.23p | 1.15p | 1.23p | 1457998 |
20/03/2023 | 1.25p | 1.30p | 1.14p | 1.18p | 7995329 |
17/03/2023 | 1.20p | 1.30p | 1.18p | 1.28p | 2472262 |
16/03/2023 | 1.20p | 1.20p | 1.18p | 1.20p | 174352 |
15/03/2023 | 1.23p | 1.30p | 1.15p | 1.20p | 1512101 |
14/03/2023 | 1.25p | 1.27p | 1.15p | 1.23p | 1197632 |
13/03/2023 | 1.25p | 1.28p | 1.20p | 1.25p | 1249044 |
10/03/2023 | 1.25p | 1.30p | 1.16p | 1.25p | 2298797 |
09/03/2023 | 1.30p | 1.32p | 1.22p | 1.30p | 1176033 |
08/03/2023 | 1.30p | 1.35p | 1.25p | 1.30p | 752122 |
07/03/2023 | 1.30p | 1.32p | 1.25p | 1.30p | 94048 |
06/03/2023 | 1.30p | 1.35p | 1.27p | 1.30p | 531186 |
03/03/2023 | 1.30p | 1.33p | 1.25p | 1.30p | 786042 |
02/03/2023 | 1.30p | 1.35p | 1.25p | 1.28p | 1609666 |
01/03/2023 | 1.35p | 1.37p | 1.30p | 1.30p | 1784070 |
28/02/2023 | 1.40p | 1.45p | 1.31p | 1.35p | 1430901 |
27/02/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 299358 |
24/02/2023 | 1.43p | 1.45p | 1.35p | 1.40p | 1178533 |
23/02/2023 | 1.43p | 1.49p | 1.35p | 1.43p | 937501 |
22/02/2023 | 1.43p | 1.43p | 1.35p | 1.43p | 528511 |
21/02/2023 | 1.43p | 1.50p | 1.38p | 1.43p | 91482 |
20/02/2023 | 1.45p | 1.50p | 1.38p | 1.43p | 963145 |
17/02/2023 | 1.43p | 1.47p | 1.43p | 1.45p | 833202 |
16/02/2023 | 1.40p | 1.50p | 1.38p | 1.43p | 915381 |
15/02/2023 | 1.45p | 1.50p | 1.38p | 1.40p | 1259918 |
14/02/2023 | 1.38p | 1.50p | 1.35p | 1.45p | 1987492 |
13/02/2023 | 1.35p | 1.40p | 1.35p | 1.38p | 1497130 |
10/02/2023 | 1.45p | 1.50p | 1.34p | 1.35p | 3708423 |
09/02/2023 | 1.45p | 1.49p | 1.39p | 1.45p | 1240000 |
08/02/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 1773665 |
07/02/2023 | 1.43p | 1.50p | 1.37p | 1.45p | 2520290 |
06/02/2023 | 1.35p | 1.46p | 1.30p | 1.43p | 3027986 |
03/02/2023 | 1.33p | 1.40p | 1.26p | 1.35p | 7167348 |
02/02/2023 | 1.35p | 1.40p | 1.21p | 1.33p | 10368781 |
01/02/2023 | 1.40p | 1.45p | 1.31p | 1.35p | 2793350 |
31/01/2023 | 1.43p | 1.43p | 1.35p | 1.40p | 1246545 |
30/01/2023 | 1.48p | 1.48p | 1.40p | 1.40p | 4980786 |
27/01/2023 | 1.50p | 1.50p | 1.45p | 1.45p | 1177381 |
26/01/2023 | 1.50p | 1.55p | 1.45p | 1.50p | 809719 |
25/01/2023 | 1.53p | 1.55p | 1.45p | 1.50p | 2472903 |
24/01/2023 | 1.60p | 1.65p | 1.46p | 1.53p | 3539450 |
23/01/2023 | 1.58p | 1.65p | 1.50p | 1.63p | 4895197 |
20/01/2023 | 1.53p | 1.60p | 1.53p | 1.58p | 1782435 |
19/01/2023 | 1.53p | 1.59p | 1.51p | 1.53p | 2519094 |
18/01/2023 | 1.53p | 1.55p | 1.50p | 1.53p | 3223665 |
17/01/2023 | 1.53p | 1.55p | 1.45p | 1.53p | 1755875 |
16/01/2023 | 1.53p | 1.65p | 1.53p | 1.53p | 16350182 |
13/01/2023 | 1.38p | 1.55p | 1.37p | 1.53p | 10223050 |
12/01/2023 | 1.20p | 1.40p | 1.18p | 1.38p | 7506605 |
11/01/2023 | 1.23p | 1.25p | 1.15p | 1.20p | 2583585 |
10/01/2023 | 1.20p | 1.26p | 1.20p | 1.23p | 743460 |
09/01/2023 | 1.18p | 1.25p | 1.15p | 1.20p | 1804020 |
06/01/2023 | 1.23p | 1.30p | 1.15p | 1.18p | 6951956 |
05/01/2023 | 1.13p | 1.20p | 1.10p | 1.15p | 900657 |
04/01/2023 | 1.13p | 1.15p | 1.13p | 1.13p | 158862 |
03/01/2023 | 1.13p | 1.18p | 1.10p | 1.13p | 3833059 |
30/12/2022 | 1.05p | 1.15p | 1.01p | 1.13p | 1987047 |
29/12/2022 | 1.13p | 1.13p | 1.10p | 1.13p | 701828 |
28/12/2022 | 1.15p | 1.15p | 1.10p | 1.13p | 1588797 |
23/12/2022 | 1.15p | 1.18p | 1.12p | 1.15p | 1304048 |
22/12/2022 | 1.13p | 1.25p | 1.07p | 1.18p | 3718817 |
21/12/2022 | 1.13p | 1.15p | 1.10p | 1.13p | 332361 |
20/12/2022 | 1.13p | 1.15p | 1.10p | 1.13p | 1162916 |
19/12/2022 | 1.15p | 1.15p | 1.10p | 1.13p | 758548 |
16/12/2022 | 1.15p | 1.17p | 1.11p | 1.15p | 3753750 |
15/12/2022 | 1.15p | 1.18p | 1.10p | 1.15p | 472384 |
14/12/2022 | 1.23p | 1.23p | 1.14p | 1.15p | 3646647 |
13/12/2022 | 1.23p | 1.23p | 1.20p | 1.23p | 120967 |
12/12/2022 | 1.25p | 1.27p | 1.19p | 1.23p | 1310818 |
09/12/2022 | 1.20p | 1.34p | 1.15p | 1.29p | 3066308 |
08/12/2022 | 1.20p | 1.25p | 1.16p | 1.20p | 1706384 |
07/12/2022 | 1.20p | 1.23p | 1.19p | 1.20p | 1203207 |
06/12/2022 | 1.18p | 1.20p | 1.17p | 1.20p | 1501233 |
05/12/2022 | 1.25p | 1.25p | 1.15p | 1.22p | 2698891 |
02/12/2022 | 1.25p | 1.30p | 1.15p | 1.25p | 6005113 |
01/12/2022 | 1.25p | 1.30p | 1.20p | 1.25p | 448100 |
30/11/2022 | 1.20p | 1.40p | 1.13p | 1.25p | 4791079 |
29/11/2022 | 1.20p | 1.20p | 1.13p | 1.20p | 203027 |
28/11/2022 | 1.23p | 1.25p | 1.11p | 1.20p | 2950977 |
25/11/2022 | 1.23p | 1.30p | 1.09p | 1.23p | 2158733 |
24/11/2022 | 1.23p | 1.30p | 1.16p | 1.23p | 1177982 |
23/11/2022 | 1.20p | 1.24p | 1.15p | 1.23p | 3722456 |
22/11/2022 | 1.23p | 1.25p | 1.18p | 1.25p | 1649913 |
21/11/2022 | 1.18p | 1.25p | 1.15p | 1.23p | 2254148 |
18/11/2022 | 1.25p | 1.35p | 1.15p | 1.18p | 6435401 |
17/11/2022 | 1.20p | 1.25p | 1.15p | 1.18p | 4545699 |
16/11/2022 | 1.08p | 1.25p | 1.05p | 1.20p | 8424833 |
15/11/2022 | 1.03p | 1.10p | 1.00p | 1.08p | 4070114 |
14/11/2022 | 1.05p | 1.05p | 1.00p | 1.02p | 1545637 |
11/11/2022 | 1.03p | 1.05p | 0.98p | 1.00p | 2066285 |
10/11/2022 | 1.03p | 1.05p | 1.02p | 1.03p | 786382 |
09/11/2022 | 1.03p | 1.09p | 1.01p | 1.03p | 3482886 |
08/11/2022 | 1.00p | 1.10p | 0.95p | 1.03p | 10077907 |
07/11/2022 | 1.10p | 1.30p | 0.97p | 1.01p | 25019976 |
04/11/2022 | 0.98p | 1.15p | 0.98p | 1.13p | 10566834 |
03/11/2022 | 0.98p | 1.10p | 0.95p | 1.00p | 9896851 |
02/11/2022 | 0.93p | 1.05p | 0.90p | 0.98p | 21868428 |
01/11/2022 | 0.93p | 0.94p | 0.90p | 0.93p | 939333 |
31/10/2022 | 0.93p | 0.93p | 0.86p | 0.93p | 7173320 |
28/10/2022 | 0.93p | 0.95p | 0.90p | 0.93p | 3363374 |
27/10/2022 | 0.93p | 0.95p | 0.90p | 0.93p | 2338795 |
26/10/2022 | 0.95p | 0.95p | 0.90p | 0.93p | 2097274 |
25/10/2022 | 0.95p | 0.95p | 0.91p | 0.95p | 996341 |
24/10/2022 | 0.95p | 0.95p | 0.90p | 0.95p | 1263660 |
21/10/2022 | 0.95p | 1.00p | 0.90p | 0.95p | 3221531 |
20/10/2022 | 0.95p | 0.95p | 0.90p | 0.95p | 799070 |
19/10/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 1484172 |
18/10/2022 | 0.95p | 0.95p | 0.90p | 0.93p | 2122895 |
17/10/2022 | 0.93p | 0.95p | 0.90p | 0.95p | 1042846 |
14/10/2022 | 0.98p | 0.98p | 0.90p | 0.93p | 1992143 |
13/10/2022 | 0.98p | 1.00p | 0.95p | 0.98p | 2249704 |
12/10/2022 | 1.00p | 1.00p | 0.96p | 0.98p | 3087992 |
11/10/2022 | 1.03p | 1.03p | 0.97p | 1.00p | 501251 |
10/10/2022 | 1.03p | 1.03p | 1.00p | 1.03p | 1975589 |
07/10/2022 | 1.03p | 1.05p | 1.00p | 1.03p | 328494 |
06/10/2022 | 1.05p | 1.05p | 1.00p | 1.05p | 4481047 |
05/10/2022 | 1.05p | 1.08p | 1.02p | 1.05p | 1604482 |
04/10/2022 | 1.03p | 1.07p | 0.97p | 1.03p | 5141596 |
*Close Price adjusted for both dividends and splits