Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 1.03p | 1.05p | 0.98p | 1.03p | 1143762 |
30/09/2022 | 1.05p | 1.05p | 0.97p | 1.03p | 4295695 |
29/09/2022 | 1.08p | 1.08p | 1.05p | 1.05p | 691308 |
28/09/2022 | 1.08p | 1.08p | 1.05p | 1.05p | 242536 |
27/09/2022 | 1.08p | 1.08p | 1.07p | 1.08p | 30054 |
26/09/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 332736 |
23/09/2022 | 1.08p | 1.09p | 1.03p | 1.08p | 663413 |
22/09/2022 | 1.08p | 1.10p | 1.06p | 1.08p | 502776 |
21/09/2022 | 1.10p | 1.10p | 1.06p | 1.08p | 1467637 |
20/09/2022 | 1.08p | 1.14p | 1.06p | 1.10p | 625386 |
19/09/2022 | 1.05p | 1.10p | 1.00p | 1.08p | 1591777 |
16/09/2022 | 1.05p | 1.10p | 1.00p | 1.08p | 1591777 |
15/09/2022 | 1.03p | 1.10p | 1.00p | 1.05p | 787353 |
14/09/2022 | 1.05p | 1.08p | 1.00p | 1.03p | 1973653 |
13/09/2022 | 1.08p | 1.12p | 1.03p | 1.05p | 1531440 |
12/09/2022 | 1.08p | 1.12p | 1.03p | 1.08p | 152943 |
09/09/2022 | 1.15p | 1.15p | 1.05p | 1.08p | 2227804 |
08/09/2022 | 1.13p | 1.15p | 1.05p | 1.15p | 821280 |
07/09/2022 | 1.08p | 1.13p | 1.05p | 1.13p | 2330429 |
06/09/2022 | 1.08p | 1.10p | 1.05p | 1.08p | 5979606 |
05/09/2022 | 1.08p | 1.09p | 1.05p | 1.08p | 759500 |
02/09/2022 | 1.05p | 1.10p | 1.00p | 1.08p | 2299088 |
01/09/2022 | 1.05p | 1.07p | 1.00p | 1.05p | 4165730 |
31/08/2022 | 1.15p | 1.15p | 1.01p | 1.03p | 4092100 |
30/08/2022 | 1.15p | 1.20p | 1.10p | 1.15p | 608692 |
29/08/2022 | 1.15p | 1.20p | 1.15p | 1.15p | 1000924 |
26/08/2022 | 1.15p | 1.20p | 1.15p | 1.15p | 1000924 |
25/08/2022 | 1.10p | 1.16p | 1.08p | 1.15p | 963493 |
24/08/2022 | 1.05p | 1.10p | 1.04p | 1.10p | 4637156 |
23/08/2022 | 1.08p | 1.10p | 1.00p | 1.05p | 1837431 |
22/08/2022 | 1.13p | 1.13p | 1.06p | 1.08p | 828258 |
19/08/2022 | 1.13p | 1.13p | 1.10p | 1.13p | 356760 |
18/08/2022 | 1.13p | 1.14p | 1.07p | 1.13p | 657402 |
17/08/2022 | 1.13p | 1.15p | 1.10p | 1.13p | 552023 |
16/08/2022 | 1.15p | 1.15p | 1.10p | 1.13p | 807301 |
15/08/2022 | 1.18p | 1.18p | 1.12p | 1.15p | 1321393 |
12/08/2022 | 1.18p | 1.20p | 1.15p | 1.18p | 195681 |
11/08/2022 | 1.18p | 1.20p | 1.15p | 1.18p | 4135179 |
10/08/2022 | 1.13p | 1.18p | 1.10p | 1.18p | 4055612 |
09/08/2022 | 1.13p | 1.14p | 1.10p | 1.13p | 27154 |
08/08/2022 | 1.13p | 1.13p | 1.10p | 1.13p | 765897 |
05/08/2022 | 1.10p | 1.17p | 1.10p | 1.13p | 2341377 |
04/08/2022 | 1.10p | 1.20p | 1.00p | 1.10p | 7641743 |
03/08/2022 | 1.18p | 1.20p | 1.14p | 1.15p | 1073966 |
02/08/2022 | 1.18p | 1.21p | 1.15p | 1.15p | 690338 |
01/08/2022 | 1.20p | 1.20p | 1.15p | 1.18p | 3407733 |
29/07/2022 | 1.18p | 1.20p | 1.17p | 1.18p | 275282 |
28/07/2022 | 1.18p | 1.20p | 1.15p | 1.18p | 673687 |
27/07/2022 | 1.20p | 1.20p | 1.16p | 1.18p | 3430797 |
26/07/2022 | 1.23p | 1.23p | 1.15p | 1.20p | 3334604 |
25/07/2022 | 1.25p | 1.25p | 1.16p | 1.23p | 1480880 |
22/07/2022 | 1.25p | 1.25p | 1.21p | 1.25p | 313255 |
21/07/2022 | 1.25p | 1.26p | 1.20p | 1.25p | 646180 |
20/07/2022 | 1.25p | 1.30p | 1.21p | 1.23p | 2591424 |
19/07/2022 | 1.25p | 1.25p | 1.21p | 1.25p | 191302 |
18/07/2022 | 1.25p | 1.27p | 1.21p | 1.25p | 984852 |
15/07/2022 | 1.25p | 1.26p | 1.20p | 1.25p | 1176869 |
14/07/2022 | 1.23p | 1.28p | 1.20p | 1.25p | 993815 |
13/07/2022 | 1.23p | 1.25p | 1.20p | 1.23p | 920760 |
12/07/2022 | 1.23p | 1.23p | 1.20p | 1.23p | 228873 |
11/07/2022 | 1.28p | 1.28p | 1.20p | 1.21p | 1698916 |
08/07/2022 | 1.20p | 1.29p | 1.17p | 1.28p | 2022510 |
07/07/2022 | 1.23p | 1.25p | 1.17p | 1.20p | 813510 |
06/07/2022 | 1.33p | 1.33p | 1.15p | 1.23p | 6493572 |
05/07/2022 | 1.30p | 1.33p | 1.25p | 1.33p | 884429 |
04/07/2022 | 1.30p | 1.30p | 1.25p | 1.30p | 857295 |
01/07/2022 | 1.38p | 1.38p | 1.25p | 1.30p | 23706006 |
30/06/2022 | 1.60p | 1.60p | 1.37p | 1.38p | 15477739 |
29/06/2022 | 1.70p | 1.77p | 1.53p | 1.60p | 12777485 |
28/06/2022 | 1.60p | 1.65p | 1.48p | 1.63p | 2883685 |
27/06/2022 | 1.65p | 1.70p | 1.52p | 1.60p | 2300222 |
24/06/2022 | 1.60p | 1.70p | 1.60p | 1.65p | 5479352 |
23/06/2022 | 1.68p | 1.75p | 1.55p | 1.60p | 3833536 |
22/06/2022 | 1.73p | 1.75p | 1.52p | 1.70p | 8756184 |
21/06/2022 | 1.73p | 1.75p | 1.70p | 1.73p | 1101041 |
20/06/2022 | 1.80p | 1.81p | 1.72p | 1.73p | 1703561 |
17/06/2022 | 1.85p | 1.90p | 1.76p | 1.80p | 1003027 |
16/06/2022 | 1.90p | 1.93p | 1.66p | 1.83p | 11451957 |
15/06/2022 | 1.98p | 2.00p | 1.88p | 1.90p | 2950836 |
14/06/2022 | 1.98p | 2.03p | 1.95p | 1.98p | 2986159 |
13/06/2022 | 2.05p | 2.06p | 1.97p | 1.98p | 2542977 |
10/06/2022 | 2.05p | 2.10p | 1.99p | 2.05p | 1331576 |
09/06/2022 | 2.10p | 2.13p | 2.05p | 2.05p | 1227915 |
08/06/2022 | 2.05p | 2.14p | 2.05p | 2.10p | 2106373 |
07/06/2022 | 2.05p | 2.10p | 2.05p | 2.05p | 3377722 |
06/06/2022 | 2.05p | 2.15p | 2.02p | 2.05p | 1465121 |
03/06/2022 | 2.05p | 2.10p | 2.02p | 2.05p | 2231185 |
02/06/2022 | 2.05p | 2.10p | 2.02p | 2.05p | 2231185 |
01/06/2022 | 2.05p | 2.10p | 2.02p | 2.05p | 2231185 |
31/05/2022 | 2.08p | 2.12p | 2.05p | 2.05p | 1646476 |
30/05/2022 | 2.08p | 2.12p | 2.02p | 2.08p | 5881077 |
27/05/2022 | 2.03p | 2.09p | 1.96p | 2.08p | 7934171 |
26/05/2022 | 2.03p | 2.05p | 1.97p | 2.03p | 3858086 |
25/05/2022 | 2.05p | 2.21p | 2.00p | 2.03p | 13302658 |
24/05/2022 | 2.03p | 2.07p | 1.95p | 2.03p | 4980203 |
23/05/2022 | 2.05p | 2.07p | 1.95p | 2.03p | 1546494 |
20/05/2022 | 2.10p | 2.10p | 2.00p | 2.05p | 4297713 |
19/05/2022 | 2.08p | 2.09p | 2.00p | 2.08p | 5223756 |
18/05/2022 | 2.05p | 2.13p | 2.05p | 2.08p | 19903804 |
17/05/2022 | 2.10p | 2.15p | 2.01p | 2.05p | 9283086 |
16/05/2022 | 2.03p | 2.15p | 2.00p | 2.10p | 4813078 |
13/05/2022 | 2.00p | 2.10p | 2.00p | 2.03p | 8306942 |
12/05/2022 | 2.05p | 2.10p | 1.90p | 2.00p | 17165676 |
11/05/2022 | 2.18p | 2.18p | 2.05p | 2.05p | 2145271 |
10/05/2022 | 2.08p | 2.20p | 2.05p | 2.18p | 3494984 |
09/05/2022 | 2.15p | 2.19p | 2.05p | 2.08p | 4663116 |
06/05/2022 | 2.15p | 2.17p | 2.11p | 2.15p | 4348494 |
05/05/2022 | 2.20p | 2.25p | 2.12p | 2.15p | 8107704 |
04/05/2022 | 2.20p | 2.29p | 2.15p | 2.20p | 10963561 |
03/05/2022 | 2.20p | 2.36p | 2.17p | 2.24p | 13843541 |
02/05/2022 | 2.18p | 2.34p | 2.13p | 2.20p | 8450092 |
29/04/2022 | 2.18p | 2.34p | 2.13p | 2.20p | 8450092 |
28/04/2022 | 2.20p | 2.21p | 2.17p | 2.18p | 591374 |
27/04/2022 | 2.20p | 2.25p | 2.16p | 2.20p | 2281037 |
26/04/2022 | 2.13p | 2.25p | 2.10p | 2.20p | 9975222 |
25/04/2022 | 2.15p | 2.18p | 2.10p | 2.13p | 2109942 |
22/04/2022 | 2.20p | 2.24p | 2.15p | 2.15p | 4840119 |
21/04/2022 | 2.25p | 2.25p | 2.16p | 2.20p | 3392241 |
20/04/2022 | 2.23p | 2.35p | 2.18p | 2.23p | 3385103 |
19/04/2022 | 2.28p | 2.33p | 2.10p | 2.23p | 4383899 |
18/04/2022 | 2.35p | 2.35p | 2.11p | 2.28p | 24474375 |
15/04/2022 | 2.35p | 2.35p | 2.11p | 2.28p | 24474375 |
14/04/2022 | 2.35p | 2.35p | 2.11p | 2.28p | 24474376 |
13/04/2022 | 2.30p | 2.40p | 2.20p | 2.35p | 1929457 |
12/04/2022 | 2.30p | 2.40p | 2.20p | 2.30p | 449749 |
11/04/2022 | 2.33p | 2.33p | 2.15p | 2.30p | 2888739 |
08/04/2022 | 2.15p | 2.39p | 2.15p | 2.22p | 10736178 |
07/04/2022 | 2.20p | 2.25p | 2.10p | 2.15p | 2014297 |
06/04/2022 | 2.30p | 2.33p | 2.16p | 2.20p | 1842991 |
05/04/2022 | 2.15p | 2.35p | 2.05p | 2.30p | 2446085 |
04/04/2022 | 2.25p | 2.27p | 2.11p | 2.15p | 1674810 |
01/04/2022 | 2.13p | 2.31p | 2.13p | 2.25p | 6902998 |
31/03/2022 | 2.13p | 2.18p | 2.07p | 2.13p | 3113026 |
30/03/2022 | 2.18p | 2.25p | 2.09p | 2.13p | 3275069 |
29/03/2022 | 2.05p | 2.20p | 2.01p | 2.18p | 4790934 |
28/03/2022 | 2.10p | 2.18p | 2.04p | 2.05p | 5488597 |
25/03/2022 | 2.13p | 2.35p | 2.03p | 2.10p | 5892119 |
24/03/2022 | 2.15p | 2.16p | 2.07p | 2.13p | 14376099 |
23/03/2022 | 2.18p | 2.25p | 2.07p | 2.15p | 1694090 |
22/03/2022 | 2.18p | 2.25p | 2.10p | 2.18p | 2294729 |
21/03/2022 | 2.10p | 2.19p | 2.10p | 2.18p | 2589739 |
18/03/2022 | 2.08p | 2.26p | 2.07p | 2.10p | 17435680 |
17/03/2022 | 2.10p | 2.20p | 2.05p | 2.10p | 6297502 |
16/03/2022 | 2.08p | 2.13p | 2.05p | 2.10p | 1217755 |
15/03/2022 | 2.13p | 2.15p | 2.05p | 2.10p | 6478258 |
14/03/2022 | 2.13p | 2.15p | 2.11p | 2.13p | 940532 |
11/03/2022 | 2.28p | 2.31p | 2.10p | 2.13p | 7792094 |
10/03/2022 | 2.23p | 2.30p | 2.18p | 2.25p | 1356150 |
09/03/2022 | 2.13p | 2.31p | 2.12p | 2.23p | 7566484 |
08/03/2022 | 2.13p | 2.25p | 2.06p | 2.13p | 3748774 |
07/03/2022 | 2.08p | 2.19p | 1.90p | 2.13p | 11471125 |
04/03/2022 | 2.10p | 2.16p | 2.05p | 2.16p | 6711594 |
03/03/2022 | 2.18p | 2.35p | 2.07p | 2.10p | 17796008 |
02/03/2022 | 2.25p | 2.33p | 1.96p | 2.25p | 31632518 |
01/03/2022 | 2.30p | 2.38p | 2.15p | 2.25p | 8609120 |
28/02/2022 | 2.35p | 2.40p | 2.27p | 2.30p | 7475346 |
25/02/2022 | 2.40p | 2.49p | 2.25p | 2.35p | 1804982 |
24/02/2022 | 2.35p | 2.45p | 2.20p | 2.35p | 4441676 |
23/02/2022 | 2.38p | 2.48p | 2.33p | 2.45p | 1939482 |
22/02/2022 | 2.40p | 2.45p | 2.20p | 2.38p | 10981431 |
21/02/2022 | 2.43p | 2.48p | 2.35p | 2.40p | 4213490 |
18/02/2022 | 2.50p | 2.55p | 2.37p | 2.43p | 5348290 |
17/02/2022 | 2.55p | 2.55p | 2.50p | 2.50p | 2026776 |
16/02/2022 | 2.68p | 2.68p | 2.46p | 2.55p | 3597981 |
15/02/2022 | 2.40p | 2.75p | 2.35p | 2.53p | 10170378 |
14/02/2022 | 2.48p | 2.60p | 2.30p | 2.40p | 4807501 |
11/02/2022 | 2.40p | 2.55p | 2.38p | 2.48p | 8900891 |
10/02/2022 | 2.48p | 2.59p | 2.42p | 2.45p | 3237972 |
09/02/2022 | 2.55p | 2.60p | 2.40p | 2.48p | 1647594 |
08/02/2022 | 2.70p | 2.76p | 2.50p | 2.55p | 6406683 |
07/02/2022 | 2.55p | 2.77p | 2.50p | 2.59p | 2559344 |
04/02/2022 | 2.43p | 2.60p | 2.38p | 2.55p | 4971042 |
03/02/2022 | 2.48p | 2.52p | 2.30p | 2.43p | 6513855 |
02/02/2022 | 2.50p | 2.53p | 2.40p | 2.48p | 4853917 |
01/02/2022 | 2.45p | 2.60p | 2.40p | 2.50p | 889232 |
31/01/2022 | 2.38p | 2.58p | 2.35p | 2.45p | 918243 |
28/01/2022 | 2.43p | 2.64p | 2.30p | 2.46p | 12095628 |
27/01/2022 | 2.53p | 2.55p | 2.40p | 2.43p | 3812501 |
26/01/2022 | 2.48p | 2.68p | 2.45p | 2.60p | 4469165 |
25/01/2022 | 2.48p | 2.70p | 2.40p | 2.50p | 5353500 |
24/01/2022 | 2.83p | 2.94p | 2.44p | 2.50p | 13676214 |
21/01/2022 | 2.70p | 2.95p | 2.65p | 2.83p | 6103515 |
20/01/2022 | 2.80p | 2.88p | 2.70p | 2.73p | 3235783 |
19/01/2022 | 2.80p | 2.89p | 2.72p | 2.75p | 7117631 |
18/01/2022 | 2.88p | 3.05p | 2.70p | 2.83p | 6731902 |
17/01/2022 | 2.78p | 3.07p | 2.78p | 2.88p | 34091660 |
14/01/2022 | 2.48p | 3.00p | 2.48p | 2.78p | 28915008 |
13/01/2022 | 2.53p | 2.60p | 2.46p | 2.48p | 4881073 |
12/01/2022 | 2.55p | 2.60p | 2.50p | 2.50p | 1991446 |
10/01/2022 | 2.50p | 2.53p | 2.45p | 2.50p | 1923927 |
07/01/2022 | 2.48p | 2.55p | 2.35p | 2.50p | 14347945 |
06/01/2022 | 2.63p | 2.65p | 2.48p | 2.50p | 1828277 |
05/01/2022 | 2.63p | 2.64p | 2.60p | 2.63p | 1913130 |
04/01/2022 | 2.70p | 2.84p | 2.60p | 2.63p | 12749667 |
03/01/2022 | 2.70p | 2.75p | 2.65p | 2.70p | 826107 |
31/12/2021 | 2.70p | 2.75p | 2.65p | 2.70p | 826107 |
30/12/2021 | 2.70p | 2.75p | 2.65p | 2.70p | 3259993 |
29/12/2021 | 2.48p | 2.75p | 2.45p | 2.70p | 5502336 |
28/12/2021 | 2.48p | 2.55p | 2.47p | 2.48p | 3887782 |
27/12/2021 | 2.48p | 2.55p | 2.47p | 2.48p | 3887782 |
*Close Price adjusted for both dividends and splits