Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 2.48p | 2.55p | 2.47p | 2.48p | 3887782 |
23/12/2021 | 2.55p | 2.55p | 2.41p | 2.48p | 5134189 |
22/12/2021 | 2.40p | 2.76p | 2.35p | 2.55p | 19575392 |
21/12/2021 | 2.33p | 2.45p | 2.30p | 2.40p | 974584 |
20/12/2021 | 2.38p | 2.44p | 2.30p | 2.33p | 2906129 |
17/12/2021 | 2.38p | 2.45p | 2.32p | 2.38p | 2294971 |
16/12/2021 | 2.30p | 2.45p | 2.30p | 2.38p | 2031415 |
15/12/2021 | 2.33p | 2.35p | 2.25p | 2.30p | 12255575 |
14/12/2021 | 2.35p | 2.40p | 2.30p | 2.33p | 4131519 |
13/12/2021 | 2.38p | 2.43p | 2.30p | 2.35p | 1025173 |
10/12/2021 | 2.40p | 2.43p | 2.30p | 2.30p | 1901716 |
09/12/2021 | 2.43p | 2.44p | 2.36p | 2.40p | 4135473 |
08/12/2021 | 2.43p | 2.50p | 2.40p | 2.43p | 5737598 |
07/12/2021 | 2.43p | 2.48p | 2.40p | 2.43p | 2408692 |
06/12/2021 | 2.60p | 2.60p | 2.30p | 2.43p | 12937823 |
03/12/2021 | 2.55p | 2.70p | 2.40p | 2.60p | 3783981 |
02/12/2021 | 2.45p | 2.66p | 2.44p | 2.55p | 4364808 |
01/12/2021 | 2.53p | 2.57p | 2.40p | 2.57p | 7341246 |
30/11/2021 | 2.45p | 2.60p | 2.41p | 2.53p | 13396880 |
29/11/2021 | 2.38p | 2.45p | 2.35p | 2.45p | 6303205 |
26/11/2021 | 2.35p | 2.40p | 2.19p | 2.38p | 37868008 |
25/11/2021 | 2.45p | 2.49p | 2.35p | 2.40p | 13486061 |
24/11/2021 | 2.65p | 2.74p | 2.30p | 2.47p | 15677175 |
23/11/2021 | 2.58p | 2.60p | 2.43p | 2.48p | 6046049 |
22/11/2021 | 2.58p | 2.65p | 2.40p | 2.58p | 5993674 |
19/11/2021 | 2.43p | 2.69p | 2.43p | 2.58p | 13063640 |
18/11/2021 | 2.43p | 2.48p | 2.29p | 2.43p | 5896738 |
17/11/2021 | 2.35p | 2.55p | 2.30p | 2.41p | 5754963 |
16/11/2021 | 2.35p | 2.40p | 2.25p | 2.35p | 4221519 |
15/11/2021 | 2.38p | 2.43p | 2.26p | 2.35p | 12097289 |
12/11/2021 | 2.38p | 2.44p | 2.35p | 2.38p | 7614176 |
11/11/2021 | 2.45p | 2.50p | 2.40p | 2.40p | 2900146 |
10/11/2021 | 2.50p | 2.55p | 2.40p | 2.45p | 3561374 |
09/11/2021 | 2.48p | 2.53p | 2.30p | 2.50p | 14514928 |
08/11/2021 | 2.53p | 2.55p | 2.45p | 2.48p | 3642674 |
05/11/2021 | 2.43p | 2.55p | 2.42p | 2.53p | 7446646 |
04/11/2021 | 2.48p | 2.50p | 2.35p | 2.42p | 14343475 |
03/11/2021 | 3.30p | 3.30p | 2.45p | 2.51p | 69013008 |
02/11/2021 | 2.70p | 2.85p | 2.60p | 2.68p | 26059012 |
01/11/2021 | 2.78p | 2.85p | 2.70p | 2.78p | 14127327 |
29/10/2021 | 2.95p | 2.98p | 2.70p | 2.78p | 14083513 |
28/10/2021 | 3.03p | 3.10p | 2.90p | 2.95p | 3317358 |
27/10/2021 | 2.90p | 3.09p | 2.90p | 3.03p | 7617578 |
26/10/2021 | 3.00p | 3.12p | 2.85p | 3.00p | 8828512 |
25/10/2021 | 3.00p | 3.08p | 2.98p | 3.00p | 4431751 |
22/10/2021 | 2.85p | 3.07p | 2.75p | 3.00p | 35817088 |
21/10/2021 | 2.90p | 3.00p | 2.79p | 2.85p | 7192819 |
20/10/2021 | 2.80p | 2.95p | 2.80p | 2.90p | 6968217 |
19/10/2021 | 2.90p | 3.00p | 2.70p | 2.80p | 19847568 |
18/10/2021 | 2.70p | 2.80p | 2.60p | 2.65p | 14108196 |
15/10/2021 | 2.70p | 2.80p | 2.58p | 2.70p | 2655675 |
14/10/2021 | 2.60p | 2.80p | 2.50p | 2.70p | 5522475 |
13/10/2021 | 2.60p | 2.70p | 2.50p | 2.60p | 1794002 |
12/10/2021 | 2.60p | 2.64p | 2.49p | 2.60p | 10481760 |
11/10/2021 | 2.53p | 2.65p | 2.45p | 2.60p | 7177185 |
08/10/2021 | 2.50p | 2.58p | 2.45p | 2.53p | 3429940 |
07/10/2021 | 2.48p | 2.55p | 2.41p | 2.50p | 2435700 |
06/10/2021 | 2.63p | 2.66p | 2.41p | 2.48p | 6401705 |
05/10/2021 | 2.63p | 2.70p | 2.55p | 2.63p | 4198664 |
04/10/2021 | 2.60p | 2.71p | 2.55p | 2.63p | 2021205 |
01/10/2021 | 2.60p | 2.69p | 2.55p | 2.60p | 3266822 |
30/09/2021 | 2.60p | 3.20p | 2.58p | 2.60p | 15464997 |
29/09/2021 | 2.65p | 2.69p | 2.55p | 2.60p | 2270288 |
28/09/2021 | 2.68p | 2.80p | 2.50p | 2.65p | 4220692 |
27/09/2021 | 2.65p | 2.79p | 2.45p | 2.68p | 7522910 |
24/09/2021 | 2.70p | 2.75p | 2.56p | 2.65p | 2834039 |
23/09/2021 | 2.75p | 2.80p | 2.63p | 2.70p | 4987293 |
22/09/2021 | 2.70p | 2.90p | 2.65p | 2.75p | 11901710 |
21/09/2021 | 2.55p | 2.80p | 2.40p | 2.65p | 9967271 |
20/09/2021 | 2.60p | 2.70p | 2.40p | 2.55p | 3449788 |
17/09/2021 | 2.65p | 2.75p | 2.50p | 2.56p | 4517901 |
16/09/2021 | 2.70p | 2.80p | 2.50p | 2.65p | 6741182 |
15/09/2021 | 2.60p | 2.80p | 2.50p | 2.70p | 9378560 |
14/09/2021 | 2.63p | 2.73p | 2.50p | 2.60p | 1836636 |
13/09/2021 | 2.70p | 2.79p | 2.50p | 2.63p | 6546655 |
10/09/2021 | 2.65p | 2.83p | 2.50p | 2.70p | 10784802 |
09/09/2021 | 2.60p | 2.70p | 2.50p | 2.65p | 6361849 |
08/09/2021 | 2.80p | 2.80p | 2.60p | 2.60p | 2415468 |
07/09/2021 | 2.75p | 2.89p | 2.70p | 2.80p | 3012670 |
06/09/2021 | 2.93p | 3.10p | 2.53p | 2.75p | 8732140 |
03/09/2021 | 2.70p | 2.80p | 2.55p | 2.70p | 3536086 |
02/09/2021 | 2.60p | 2.75p | 2.55p | 2.75p | 3103646 |
01/09/2021 | 2.80p | 2.89p | 2.51p | 2.60p | 6967010 |
31/08/2021 | 2.85p | 2.90p | 2.70p | 2.80p | 7827948 |
30/08/2021 | 2.65p | 3.02p | 2.65p | 2.80p | 44321872 |
27/08/2021 | 2.65p | 3.02p | 2.65p | 2.80p | 44321872 |
26/08/2021 | 2.38p | 2.75p | 2.38p | 2.60p | 20517742 |
25/08/2021 | 2.28p | 2.39p | 2.25p | 2.38p | 4972285 |
24/08/2021 | 2.28p | 2.29p | 2.22p | 2.28p | 3690401 |
23/08/2021 | 2.35p | 2.40p | 2.21p | 2.28p | 5420820 |
20/08/2021 | 2.45p | 2.60p | 2.26p | 2.36p | 22995512 |
19/08/2021 | 2.70p | 2.70p | 2.38p | 2.53p | 28699462 |
18/08/2021 | 2.15p | 2.75p | 2.13p | 2.50p | 358994080 |
17/08/2021 | 2.18p | 2.18p | 2.10p | 2.15p | 2305190 |
16/08/2021 | 2.20p | 2.25p | 2.10p | 2.18p | 5035619 |
13/08/2021 | 2.20p | 2.23p | 2.15p | 2.20p | 6262800 |
12/08/2021 | 2.20p | 2.24p | 2.18p | 2.20p | 2237800 |
11/08/2021 | 2.20p | 2.25p | 2.18p | 2.20p | 554655 |
10/08/2021 | 2.13p | 2.25p | 2.10p | 2.20p | 2531257 |
09/08/2021 | 2.13p | 2.15p | 2.05p | 2.10p | 727672 |
06/08/2021 | 2.10p | 2.15p | 2.00p | 2.10p | 5326230 |
05/08/2021 | 2.13p | 2.14p | 2.05p | 2.10p | 3257880 |
04/08/2021 | 2.18p | 2.18p | 2.10p | 2.13p | 2239738 |
03/08/2021 | 2.20p | 2.20p | 2.10p | 2.18p | 12297606 |
02/08/2021 | 2.20p | 2.22p | 2.15p | 2.20p | 858158 |
30/07/2021 | 2.18p | 2.25p | 2.15p | 2.20p | 3522942 |
29/07/2021 | 2.18p | 2.21p | 2.15p | 2.20p | 3254774 |
28/07/2021 | 2.20p | 2.25p | 2.15p | 2.18p | 1706084 |
27/07/2021 | 2.18p | 2.25p | 2.16p | 2.20p | 1604994 |
26/07/2021 | 2.15p | 2.20p | 2.10p | 2.18p | 6116513 |
23/07/2021 | 2.15p | 2.24p | 2.15p | 2.15p | 4749905 |
22/07/2021 | 2.08p | 2.18p | 2.06p | 2.15p | 9254076 |
21/07/2021 | 2.08p | 2.13p | 2.00p | 2.08p | 17333932 |
20/07/2021 | 2.05p | 2.10p | 2.03p | 2.08p | 5698565 |
19/07/2021 | 2.05p | 2.15p | 2.02p | 2.05p | 6743758 |
16/07/2021 | 2.18p | 2.18p | 2.05p | 2.08p | 2828092 |
15/07/2021 | 2.20p | 2.23p | 2.15p | 2.18p | 4064072 |
14/07/2021 | 2.23p | 2.24p | 2.15p | 2.20p | 2017704 |
13/07/2021 | 2.18p | 2.24p | 2.12p | 2.23p | 6394651 |
12/07/2021 | 2.13p | 2.20p | 2.13p | 2.18p | 3431235 |
09/07/2021 | 2.18p | 2.20p | 2.10p | 2.13p | 3461575 |
08/07/2021 | 2.23p | 2.25p | 2.17p | 2.18p | 3370904 |
07/07/2021 | 2.25p | 2.26p | 2.20p | 2.23p | 1719748 |
06/07/2021 | 2.25p | 2.26p | 2.20p | 2.25p | 1967419 |
05/07/2021 | 2.25p | 2.27p | 2.20p | 2.25p | 2360868 |
02/07/2021 | 2.25p | 2.30p | 2.22p | 2.25p | 1056423 |
01/07/2021 | 2.25p | 2.27p | 2.22p | 2.25p | 6148526 |
30/06/2021 | 2.25p | 2.30p | 2.21p | 2.25p | 7749178 |
29/06/2021 | 2.25p | 2.27p | 2.20p | 2.25p | 11232888 |
28/06/2021 | 2.28p | 2.30p | 2.20p | 2.25p | 9101972 |
25/06/2021 | 2.28p | 2.30p | 2.25p | 2.28p | 12280043 |
24/06/2021 | 2.28p | 2.28p | 2.25p | 2.28p | 1547027 |
23/06/2021 | 2.23p | 2.34p | 2.23p | 2.28p | 6500681 |
22/06/2021 | 2.23p | 2.28p | 2.20p | 2.25p | 3371739 |
21/06/2021 | 2.30p | 2.30p | 2.20p | 2.23p | 4238124 |
18/06/2021 | 2.25p | 2.30p | 2.24p | 2.30p | 3107543 |
17/06/2021 | 2.30p | 2.32p | 2.21p | 2.25p | 8055077 |
16/06/2021 | 2.30p | 2.35p | 2.25p | 2.30p | 13987012 |
15/06/2021 | 2.33p | 2.35p | 2.25p | 2.30p | 4024655 |
14/06/2021 | 2.30p | 2.35p | 2.26p | 2.33p | 5361598 |
11/06/2021 | 2.38p | 2.40p | 2.20p | 2.30p | 6802059 |
10/06/2021 | 2.35p | 2.38p | 2.30p | 2.38p | 1417014 |
09/06/2021 | 2.38p | 2.40p | 2.30p | 2.35p | 3671199 |
08/06/2021 | 2.50p | 2.50p | 2.35p | 2.38p | 2858729 |
07/06/2021 | 2.40p | 2.60p | 2.38p | 2.50p | 7292411 |
04/06/2021 | 2.40p | 2.45p | 2.37p | 2.40p | 26817216 |
03/06/2021 | 2.43p | 2.45p | 2.35p | 2.40p | 15838864 |
02/06/2021 | 2.38p | 2.45p | 2.35p | 2.43p | 2507080 |
01/06/2021 | 2.38p | 2.56p | 2.32p | 2.38p | 5566128 |
31/05/2021 | 2.28p | 2.45p | 2.27p | 2.38p | 4047710 |
28/05/2021 | 2.28p | 2.45p | 2.27p | 2.38p | 4047710 |
27/05/2021 | 2.30p | 2.32p | 2.25p | 2.28p | 3168237 |
26/05/2021 | 2.28p | 2.35p | 2.25p | 2.30p | 2825580 |
25/05/2021 | 2.30p | 2.30p | 2.21p | 2.28p | 2981037 |
24/05/2021 | 2.33p | 2.35p | 2.25p | 2.30p | 2563549 |
21/05/2021 | 2.35p | 2.38p | 2.32p | 2.33p | 2650251 |
20/05/2021 | 2.33p | 2.39p | 2.33p | 2.35p | 1933184 |
19/05/2021 | 2.38p | 2.38p | 2.25p | 2.33p | 8685829 |
18/05/2021 | 2.43p | 2.45p | 2.35p | 2.38p | 3082633 |
17/05/2021 | 2.38p | 2.49p | 2.28p | 2.43p | 3583601 |
14/05/2021 | 2.48p | 2.50p | 2.35p | 2.35p | 5860705 |
13/05/2021 | 2.43p | 2.50p | 2.32p | 2.48p | 11964829 |
12/05/2021 | 2.40p | 2.45p | 2.35p | 2.39p | 9165476 |
11/05/2021 | 2.45p | 2.50p | 2.35p | 2.50p | 9376440 |
10/05/2021 | 2.45p | 2.55p | 2.40p | 2.45p | 9224894 |
07/05/2021 | 2.33p | 2.64p | 2.32p | 2.45p | 12875752 |
06/05/2021 | 2.53p | 2.53p | 2.30p | 2.35p | 18822884 |
05/05/2021 | 2.45p | 2.60p | 2.40p | 2.50p | 3114297 |
04/05/2021 | 2.53p | 2.65p | 2.40p | 2.48p | 5501216 |
03/05/2021 | 2.45p | 2.60p | 2.41p | 2.47p | 12410969 |
30/04/2021 | 2.45p | 2.60p | 2.41p | 2.47p | 12410969 |
29/04/2021 | 2.38p | 2.48p | 2.30p | 2.45p | 14142518 |
28/04/2021 | 2.50p | 2.55p | 2.35p | 2.40p | 31037412 |
27/04/2021 | 2.43p | 2.63p | 2.40p | 2.50p | 15662523 |
26/04/2021 | 2.43p | 2.50p | 2.40p | 2.41p | 19417464 |
23/04/2021 | 2.38p | 2.45p | 2.35p | 2.43p | 43124020 |
22/04/2021 | 2.43p | 2.43p | 2.35p | 2.35p | 8030889 |
21/04/2021 | 2.50p | 2.55p | 2.35p | 2.43p | 32110688 |
20/04/2021 | 2.53p | 2.75p | 2.41p | 2.43p | 16430544 |
19/04/2021 | 2.60p | 2.85p | 2.46p | 2.75p | 13308200 |
16/04/2021 | 2.65p | 2.80p | 2.50p | 2.60p | 14138648 |
15/04/2021 | 2.45p | 2.75p | 2.20p | 2.75p | 60201492 |
14/04/2021 | 2.38p | 2.69p | 2.38p | 2.45p | 74518712 |
13/04/2021 | 2.40p | 2.49p | 2.35p | 2.38p | 19813148 |
12/04/2021 | 2.33p | 2.45p | 2.28p | 2.45p | 17235776 |
09/04/2021 | 2.30p | 2.50p | 2.21p | 2.33p | 12679011 |
08/04/2021 | 2.38p | 2.50p | 2.25p | 2.45p | 8037007 |
07/04/2021 | 2.35p | 2.45p | 2.25p | 2.45p | 8679814 |
06/04/2021 | 2.18p | 2.50p | 2.15p | 2.35p | 16269060 |
05/04/2021 | 2.18p | 2.20p | 2.13p | 2.20p | 10826638 |
02/04/2021 | 2.18p | 2.20p | 2.13p | 2.20p | 10826638 |
01/04/2021 | 2.18p | 2.20p | 2.13p | 2.20p | 10826638 |
31/03/2021 | 2.25p | 2.25p | 2.05p | 2.20p | 19234736 |
30/03/2021 | 2.28p | 2.30p | 2.15p | 2.27p | 9241254 |
29/03/2021 | 2.28p | 2.30p | 2.20p | 2.28p | 9091834 |
26/03/2021 | 2.28p | 2.30p | 2.25p | 2.30p | 4543670 |
25/03/2021 | 2.23p | 2.30p | 2.18p | 2.30p | 14989005 |
24/03/2021 | 2.28p | 2.30p | 2.17p | 2.23p | 10478926 |
23/03/2021 | 2.38p | 2.49p | 2.20p | 2.30p | 14744050 |
22/03/2021 | 2.43p | 2.55p | 2.30p | 2.37p | 27702840 |
*Close Price adjusted for both dividends and splits