Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 5.75p | 6.30p | 5.62p | 6.10p | 4053743 |
29/09/2022 | 5.95p | 5.95p | 5.70p | 5.80p | 305452 |
28/09/2022 | 6.30p | 6.40p | 5.70p | 5.80p | 1342109 |
27/09/2022 | 6.35p | 6.80p | 6.30p | 6.50p | 8216066 |
26/09/2022 | 5.45p | 6.51p | 5.30p | 6.35p | 4910394 |
23/09/2022 | 5.45p | 5.60p | 5.30p | 5.30p | 728653 |
22/09/2022 | 5.65p | 5.68p | 5.31p | 5.45p | 1062867 |
21/09/2022 | 5.60p | 5.73p | 5.50p | 5.52p | 888527 |
20/09/2022 | 5.25p | 5.69p | 5.21p | 5.40p | 4108449 |
19/09/2022 | 5.25p | 5.75p | 5.10p | 5.25p | 1783363 |
16/09/2022 | 5.25p | 5.75p | 5.10p | 5.25p | 1783363 |
15/09/2022 | 5.10p | 5.25p | 5.00p | 5.25p | 121705 |
14/09/2022 | 4.90p | 5.20p | 4.82p | 5.10p | 999583 |
13/09/2022 | 5.05p | 5.15p | 4.75p | 4.90p | 1381416 |
12/09/2022 | 5.10p | 5.17p | 5.00p | 5.10p | 388314 |
09/09/2022 | 5.10p | 5.20p | 5.05p | 5.10p | 847276 |
08/09/2022 | 5.10p | 5.20p | 5.00p | 5.10p | 407842 |
07/09/2022 | 5.20p | 5.28p | 5.10p | 5.10p | 1443889 |
06/09/2022 | 5.20p | 5.27p | 5.10p | 5.20p | 617551 |
05/09/2022 | 5.05p | 5.43p | 5.03p | 5.20p | 3434656 |
02/09/2022 | 5.70p | 5.75p | 5.01p | 5.05p | 2906393 |
01/09/2022 | 6.05p | 6.10p | 5.60p | 5.70p | 2029090 |
31/08/2022 | 5.80p | 6.20p | 5.80p | 6.05p | 2533860 |
30/08/2022 | 5.65p | 6.10p | 5.52p | 5.80p | 1694224 |
29/08/2022 | 5.60p | 5.75p | 5.40p | 5.65p | 1038031 |
26/08/2022 | 5.60p | 5.75p | 5.40p | 5.65p | 1038031 |
25/08/2022 | 5.65p | 5.68p | 5.40p | 5.60p | 400763 |
24/08/2022 | 4.95p | 5.89p | 4.80p | 5.65p | 3206979 |
23/08/2022 | 5.40p | 5.40p | 4.76p | 4.95p | 1335560 |
22/08/2022 | 5.65p | 5.65p | 5.13p | 5.40p | 1553973 |
19/08/2022 | 5.65p | 5.84p | 5.60p | 5.65p | 1742439 |
18/08/2022 | 6.00p | 6.08p | 5.60p | 5.65p | 763244 |
17/08/2022 | 5.80p | 6.29p | 5.76p | 6.00p | 3304576 |
16/08/2022 | 5.35p | 6.10p | 5.35p | 5.80p | 6580668 |
15/08/2022 | 4.83p | 6.05p | 4.77p | 5.35p | 10357690 |
12/08/2022 | 3.85p | 4.90p | 3.85p | 4.83p | 3764496 |
11/08/2022 | 3.85p | 3.95p | 3.76p | 3.85p | 50004 |
10/08/2022 | 3.80p | 3.90p | 3.70p | 3.85p | 337120 |
09/08/2022 | 3.80p | 3.80p | 3.70p | 3.80p | 170 |
08/08/2022 | 3.80p | 3.80p | 3.70p | 3.80p | 44708 |
05/08/2022 | 3.90p | 3.90p | 3.61p | 3.80p | 1064814 |
04/08/2022 | 3.90p | 3.98p | 3.80p | 3.90p | 378526 |
03/08/2022 | 4.05p | 4.05p | 3.80p | 3.90p | 147559 |
02/08/2022 | 3.60p | 4.05p | 3.51p | 4.05p | 5184171 |
01/08/2022 | 3.40p | 3.50p | 3.20p | 3.50p | 3546 |
29/07/2022 | 3.50p | 3.50p | 3.41p | 3.50p | 24032 |
28/07/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 1428 |
27/07/2022 | 3.50p | 3.50p | 3.41p | 3.50p | 15443 |
26/07/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 286 |
25/07/2022 | 3.50p | 3.50p | 3.41p | 3.50p | 108339 |
22/07/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
21/07/2022 | 3.50p | 3.50p | 3.41p | 3.50p | 340000 |
20/07/2022 | 3.50p | 3.55p | 3.40p | 3.40p | 202780 |
19/07/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 126221 |
18/07/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 674 |
15/07/2022 | 3.50p | 3.56p | 3.50p | 3.50p | 644 |
14/07/2022 | 3.50p | 3.50p | 3.41p | 3.50p | 629094 |
13/07/2022 | 3.45p | 3.50p | 3.31p | 3.50p | 11607 |
12/07/2022 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
11/07/2022 | 3.45p | 3.45p | 3.30p | 3.45p | 10757 |
08/07/2022 | 3.45p | 3.49p | 3.30p | 3.45p | 15613 |
07/07/2022 | 3.45p | 3.45p | 3.30p | 3.45p | 249709 |
06/07/2022 | 3.45p | 3.49p | 3.30p | 3.45p | 139850 |
05/07/2022 | 3.50p | 3.50p | 3.31p | 3.45p | 204534 |
04/07/2022 | 3.35p | 3.50p | 3.33p | 3.50p | 405757 |
01/07/2022 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
30/06/2022 | 3.35p | 3.35p | 3.30p | 3.35p | 161406 |
29/06/2022 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
28/06/2022 | 3.25p | 3.40p | 3.16p | 3.35p | 1591426 |
27/06/2022 | 3.35p | 3.40p | 3.20p | 3.25p | 297216 |
24/06/2022 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
23/06/2022 | 3.35p | 3.35p | 3.31p | 3.35p | 746 |
22/06/2022 | 3.30p | 3.35p | 3.30p | 3.35p | 1048 |
21/06/2022 | 3.35p | 3.50p | 3.30p | 3.40p | 463019 |
20/06/2022 | 3.35p | 3.35p | 3.21p | 3.35p | 3227 |
17/06/2022 | 3.25p | 3.42p | 3.21p | 3.35p | 397048 |
16/06/2022 | 3.30p | 3.33p | 3.01p | 3.25p | 1004522 |
15/06/2022 | 3.40p | 3.40p | 3.20p | 3.30p | 126591 |
14/06/2022 | 3.70p | 3.70p | 3.26p | 3.40p | 363030 |
13/06/2022 | 3.75p | 3.75p | 3.60p | 3.70p | 237923 |
10/06/2022 | 3.75p | 3.75p | 3.70p | 3.75p | 5616 |
09/06/2022 | 3.80p | 3.80p | 3.55p | 3.75p | 58049 |
08/06/2022 | 3.80p | 3.90p | 3.70p | 3.80p | 49143 |
07/06/2022 | 3.85p | 3.90p | 3.70p | 3.80p | 111059 |
06/06/2022 | 3.85p | 3.87p | 3.80p | 3.85p | 101186 |
03/06/2022 | 3.85p | 3.90p | 3.75p | 3.85p | 2351873 |
02/06/2022 | 3.85p | 3.90p | 3.75p | 3.85p | 2351873 |
01/06/2022 | 3.85p | 3.90p | 3.75p | 3.85p | 2351873 |
31/05/2022 | 3.90p | 3.94p | 3.80p | 3.85p | 1190611 |
30/05/2022 | 3.65p | 4.29p | 3.65p | 3.90p | 3314758 |
27/05/2022 | 3.65p | 3.65p | 3.48p | 3.65p | 355512 |
26/05/2022 | 3.65p | 3.67p | 3.65p | 3.65p | 104205 |
25/05/2022 | 3.65p | 3.67p | 3.60p | 3.65p | 35130 |
24/05/2022 | 3.65p | 3.65p | 3.60p | 3.65p | 14464 |
23/05/2022 | 3.65p | 3.65p | 3.60p | 3.65p | 3648 |
20/05/2022 | 3.65p | 3.65p | 3.61p | 3.65p | 20000 |
19/05/2022 | 3.70p | 3.70p | 3.60p | 3.65p | 62517 |
18/05/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 103128 |
17/05/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 151589 |
16/05/2022 | 3.70p | 3.70p | 3.50p | 3.70p | 159352 |
13/05/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 6164 |
12/05/2022 | 3.70p | 3.72p | 3.60p | 3.70p | 1223198 |
11/05/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 165121 |
10/05/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 58275 |
09/05/2022 | 3.95p | 3.95p | 3.75p | 3.85p | 760654 |
06/05/2022 | 3.90p | 4.00p | 3.82p | 3.90p | 52811 |
05/05/2022 | 3.75p | 4.00p | 3.70p | 3.80p | 1750786 |
04/05/2022 | 3.63p | 3.80p | 3.55p | 3.75p | 1706535 |
03/05/2022 | 3.63p | 3.63p | 3.60p | 3.63p | 151831 |
02/05/2022 | 3.45p | 3.63p | 3.45p | 3.63p | 2686413 |
29/04/2022 | 3.45p | 3.63p | 3.45p | 3.63p | 2686413 |
28/04/2022 | 3.50p | 3.54p | 3.40p | 3.50p | 306101 |
27/04/2022 | 3.70p | 3.70p | 3.45p | 3.50p | 441875 |
26/04/2022 | 3.75p | 3.75p | 3.50p | 3.70p | 687509 |
25/04/2022 | 3.90p | 3.90p | 3.70p | 3.85p | 1105222 |
22/04/2022 | 4.05p | 4.05p | 3.80p | 3.90p | 796995 |
21/04/2022 | 4.05p | 4.05p | 3.90p | 4.05p | 693993 |
20/04/2022 | 4.30p | 4.30p | 3.90p | 4.05p | 687972 |
19/04/2022 | 4.30p | 4.33p | 4.10p | 4.30p | 1319628 |
18/04/2022 | 4.00p | 4.35p | 3.90p | 4.30p | 6388878 |
15/04/2022 | 4.00p | 4.35p | 3.90p | 4.30p | 6388878 |
14/04/2022 | 4.00p | 4.35p | 3.90p | 4.30p | 3738878 |
13/04/2022 | 4.00p | 4.00p | 3.90p | 4.00p | 317101 |
12/04/2022 | 4.10p | 4.15p | 3.90p | 4.00p | 695637 |
11/04/2022 | 3.90p | 4.10p | 3.80p | 4.10p | 798262 |
08/04/2022 | 4.10p | 4.10p | 3.80p | 3.90p | 2258915 |
07/04/2022 | 3.40p | 4.10p | 3.33p | 4.10p | 3224143 |
06/04/2022 | 3.40p | 3.44p | 3.30p | 3.40p | 79450 |
05/04/2022 | 3.40p | 3.44p | 3.32p | 3.40p | 24720 |
04/04/2022 | 3.40p | 3.44p | 3.30p | 3.40p | 1134 |
01/04/2022 | 3.40p | 3.45p | 3.32p | 3.40p | 388294 |
31/03/2022 | 3.40p | 3.50p | 3.30p | 3.40p | 508059 |
30/03/2022 | 3.40p | 3.50p | 3.30p | 3.40p | 518689 |
29/03/2022 | 3.40p | 3.45p | 3.30p | 3.40p | 281974 |
28/03/2022 | 3.40p | 3.48p | 3.30p | 3.40p | 37551 |
25/03/2022 | 3.40p | 3.50p | 3.31p | 3.40p | 1350059 |
24/03/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 13747 |
23/03/2022 | 3.40p | 3.45p | 3.33p | 3.40p | 167175 |
22/03/2022 | 3.35p | 3.40p | 3.33p | 3.40p | 357050 |
21/03/2022 | 3.35p | 3.60p | 3.15p | 3.35p | 1982315 |
18/03/2022 | 3.35p | 3.35p | 3.30p | 3.35p | 468919 |
17/03/2022 | 3.35p | 3.37p | 3.30p | 3.35p | 2408072 |
16/03/2022 | 3.25p | 3.40p | 3.21p | 3.35p | 1742742 |
15/03/2022 | 3.35p | 3.35p | 3.30p | 3.35p | 113613 |
14/03/2022 | 3.35p | 3.40p | 3.30p | 3.35p | 688033 |
11/03/2022 | 3.30p | 3.40p | 3.20p | 3.35p | 932632 |
10/03/2022 | 3.30p | 3.30p | 3.25p | 3.30p | 35382 |
09/03/2022 | 3.30p | 3.60p | 3.05p | 3.30p | 1843722 |
08/03/2022 | 2.90p | 3.40p | 2.83p | 3.30p | 3831774 |
07/03/2022 | 3.10p | 3.10p | 2.81p | 2.90p | 436642 |
04/03/2022 | 3.10p | 3.18p | 3.02p | 3.10p | 13161 |
03/03/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 1885 |
02/03/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 11045 |
01/03/2022 | 3.10p | 3.18p | 3.00p | 3.10p | 4731 |
28/02/2022 | 3.10p | 3.18p | 3.00p | 3.10p | 14667 |
25/02/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 28026 |
24/02/2022 | 3.10p | 3.30p | 3.00p | 3.10p | 38899 |
23/02/2022 | 3.25p | 3.25p | 3.20p | 3.25p | 46731 |
22/02/2022 | 3.25p | 3.25p | 3.20p | 3.25p | 110507 |
21/02/2022 | 3.45p | 3.45p | 3.21p | 3.25p | 570045 |
18/02/2022 | 3.35p | 3.60p | 3.30p | 3.45p | 675149 |
17/02/2022 | 3.35p | 3.48p | 3.25p | 3.35p | 454047 |
16/02/2022 | 3.15p | 3.35p | 3.10p | 3.35p | 1416656 |
15/02/2022 | 3.15p | 3.17p | 3.10p | 3.15p | 252750 |
14/02/2022 | 3.15p | 3.15p | 3.10p | 3.15p | 154816 |
11/02/2022 | 3.20p | 3.20p | 3.10p | 3.15p | 103145 |
10/02/2022 | 3.30p | 3.30p | 3.10p | 3.20p | 190754 |
09/02/2022 | 3.30p | 3.50p | 3.22p | 3.30p | 201642 |
08/02/2022 | 3.30p | 3.38p | 3.20p | 3.30p | 350129 |
07/02/2022 | 3.10p | 3.38p | 3.10p | 3.30p | 1598793 |
04/02/2022 | 3.10p | 3.16p | 3.01p | 3.10p | 55736 |
03/02/2022 | 3.10p | 3.18p | 3.01p | 3.10p | 208300 |
02/02/2022 | 3.10p | 3.10p | 3.01p | 3.10p | 50812 |
01/02/2022 | 3.10p | 3.18p | 3.01p | 3.10p | 78256 |
31/01/2022 | 3.10p | 3.14p | 3.00p | 3.10p | 754595 |
28/01/2022 | 3.13p | 3.20p | 3.00p | 3.10p | 197851 |
27/01/2022 | 3.33p | 3.35p | 3.20p | 3.23p | 315813 |
26/01/2022 | 3.45p | 3.49p | 3.25p | 3.38p | 326424 |
25/01/2022 | 3.45p | 3.49p | 3.40p | 3.45p | 2724051 |
24/01/2022 | 3.45p | 3.50p | 3.40p | 3.45p | 15573 |
21/01/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 45000 |
20/01/2022 | 3.50p | 3.57p | 3.40p | 3.50p | 149719 |
19/01/2022 | 3.25p | 3.60p | 3.25p | 3.50p | 798219 |
18/01/2022 | 3.45p | 3.50p | 3.20p | 3.25p | 737787 |
17/01/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 355365 |
14/01/2022 | 3.40p | 3.43p | 3.30p | 3.43p | 141160 |
13/01/2022 | 3.40p | 3.45p | 3.30p | 3.40p | 183008 |
12/01/2022 | 3.50p | 3.53p | 3.40p | 3.40p | 158635 |
10/01/2022 | 3.65p | 3.73p | 3.50p | 3.65p | 52796 |
07/01/2022 | 3.65p | 3.70p | 3.50p | 3.65p | 33112 |
06/01/2022 | 3.65p | 3.73p | 3.50p | 3.65p | 36980 |
05/01/2022 | 3.70p | 3.80p | 3.50p | 3.65p | 85061 |
04/01/2022 | 3.70p | 3.79p | 3.60p | 3.70p | 244063 |
03/01/2022 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
31/12/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
30/12/2021 | 3.70p | 3.70p | 3.61p | 3.70p | 30000 |
29/12/2021 | 3.88p | 3.88p | 3.60p | 3.70p | 212100 |
28/12/2021 | 3.88p | 3.88p | 3.78p | 3.88p | 20000 |
27/12/2021 | 3.88p | 3.88p | 3.78p | 3.88p | 20000 |
24/12/2021 | 3.88p | 3.88p | 3.78p | 3.88p | 20000 |
*Close Price adjusted for both dividends and splits