Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 3.88p | 3.90p | 3.80p | 3.88p | 377500 |
22/12/2021 | 3.88p | 4.00p | 3.88p | 4.00p | 44000 |
21/12/2021 | 3.88p | 3.89p | 3.76p | 3.88p | 44000 |
20/12/2021 | 3.88p | 3.90p | 3.76p | 3.88p | 91672 |
17/12/2021 | 3.70p | 3.90p | 3.50p | 3.88p | 599471 |
16/12/2021 | 3.70p | 3.70p | 3.60p | 3.70p | 88410 |
15/12/2021 | 3.70p | 3.75p | 3.70p | 3.70p | 29281 |
14/12/2021 | 3.75p | 3.80p | 3.60p | 3.70p | 136596 |
13/12/2021 | 3.75p | 3.80p | 3.74p | 3.75p | 432938 |
10/12/2021 | 3.95p | 4.00p | 3.70p | 3.90p | 355703 |
09/12/2021 | 4.00p | 4.00p | 3.80p | 4.00p | 170820 |
08/12/2021 | 4.05p | 4.10p | 4.00p | 4.00p | 113051 |
07/12/2021 | 4.25p | 4.25p | 4.00p | 4.00p | 409795 |
06/12/2021 | 4.35p | 4.35p | 4.20p | 4.30p | 211983 |
03/12/2021 | 4.35p | 4.37p | 4.30p | 4.35p | 168054 |
02/12/2021 | 4.35p | 4.35p | 4.30p | 4.35p | 1400 |
01/12/2021 | 4.40p | 4.45p | 4.30p | 4.35p | 72509 |
30/11/2021 | 4.40p | 4.45p | 4.30p | 4.40p | 220801 |
29/11/2021 | 4.50p | 4.60p | 4.30p | 4.38p | 8006 |
26/11/2021 | 4.50p | 4.60p | 4.30p | 4.50p | 12044 |
25/11/2021 | 4.50p | 4.60p | 4.30p | 4.50p | 104909 |
24/11/2021 | 4.50p | 4.63p | 4.30p | 4.50p | 15505 |
23/11/2021 | 4.50p | 4.60p | 4.30p | 4.50p | 5332 |
22/11/2021 | 4.50p | 4.50p | 4.30p | 4.50p | 126764 |
19/11/2021 | 4.50p | 4.50p | 4.30p | 4.50p | 2065000 |
18/11/2021 | 4.50p | 4.60p | 4.30p | 4.50p | 436873 |
17/11/2021 | 4.50p | 4.63p | 4.39p | 4.50p | 58872 |
16/11/2021 | 4.50p | 4.63p | 4.38p | 4.50p | 192461 |
15/11/2021 | 4.65p | 4.70p | 4.38p | 4.50p | 353528 |
12/11/2021 | 4.65p | 4.79p | 4.50p | 4.65p | 532524 |
11/11/2021 | 4.65p | 4.79p | 4.50p | 4.65p | 15287 |
10/11/2021 | 4.65p | 4.80p | 4.55p | 4.65p | 25570 |
09/11/2021 | 4.65p | 4.75p | 4.53p | 4.65p | 88956 |
08/11/2021 | 5.05p | 5.24p | 4.53p | 4.65p | 925761 |
05/11/2021 | 4.55p | 4.60p | 4.51p | 4.55p | 8379 |
04/11/2021 | 4.55p | 4.59p | 4.50p | 4.55p | 72128 |
03/11/2021 | 4.55p | 4.60p | 4.50p | 4.55p | 331652 |
02/11/2021 | 4.55p | 4.55p | 4.50p | 4.55p | 617837 |
01/11/2021 | 4.85p | 4.85p | 4.50p | 4.55p | 2209642 |
29/10/2021 | 4.85p | 4.85p | 4.70p | 4.85p | 453600 |
28/10/2021 | 4.85p | 4.85p | 4.70p | 4.85p | 16461 |
27/10/2021 | 4.85p | 4.89p | 4.70p | 4.85p | 136631 |
26/10/2021 | 4.90p | 4.90p | 4.70p | 4.85p | 131932 |
25/10/2021 | 4.90p | 4.93p | 4.80p | 4.90p | 188950 |
22/10/2021 | 4.90p | 4.94p | 4.80p | 4.90p | 68340 |
21/10/2021 | 4.90p | 4.94p | 4.79p | 4.90p | 178581 |
20/10/2021 | 4.68p | 5.00p | 4.62p | 4.90p | 1255355 |
19/10/2021 | 4.68p | 4.75p | 4.60p | 4.68p | 24085 |
18/10/2021 | 4.68p | 4.84p | 4.61p | 4.68p | 384298 |
15/10/2021 | 4.68p | 4.72p | 4.61p | 4.72p | 148729 |
14/10/2021 | 4.65p | 4.70p | 4.60p | 4.60p | 193973 |
13/10/2021 | 4.60p | 4.72p | 4.50p | 4.60p | 116899 |
12/10/2021 | 4.60p | 4.69p | 4.50p | 4.60p | 252419 |
11/10/2021 | 4.35p | 4.91p | 4.30p | 4.60p | 1970720 |
08/10/2021 | 4.15p | 4.16p | 4.13p | 4.15p | 403704 |
07/10/2021 | 4.30p | 4.30p | 4.10p | 4.15p | 1226534 |
06/10/2021 | 4.45p | 4.50p | 4.30p | 4.45p | 278018 |
05/10/2021 | 4.45p | 4.45p | 4.40p | 4.45p | 17142 |
04/10/2021 | 4.45p | 4.45p | 4.40p | 4.45p | 207241 |
01/10/2021 | 4.45p | 4.48p | 4.40p | 4.45p | 61344 |
30/09/2021 | 4.45p | 4.50p | 4.40p | 4.45p | 94480 |
29/09/2021 | 4.45p | 4.50p | 4.40p | 4.45p | 161378 |
28/09/2021 | 4.80p | 4.80p | 4.41p | 4.45p | 1036709 |
27/09/2021 | 4.80p | 4.98p | 4.60p | 4.80p | 243285 |
24/09/2021 | 4.80p | 4.98p | 4.61p | 4.80p | 136738 |
23/09/2021 | 4.55p | 4.80p | 4.50p | 4.80p | 306102 |
22/09/2021 | 4.55p | 4.58p | 4.55p | 4.55p | 4323 |
21/09/2021 | 4.55p | 4.60p | 4.50p | 4.55p | 15197 |
20/09/2021 | 4.90p | 5.00p | 4.50p | 4.55p | 279213 |
17/09/2021 | 4.90p | 4.92p | 4.80p | 4.90p | 125102 |
16/09/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 87043 |
15/09/2021 | 4.90p | 4.95p | 4.80p | 4.90p | 224609 |
14/09/2021 | 4.90p | 4.98p | 4.80p | 4.90p | 73796 |
13/09/2021 | 5.20p | 5.20p | 5.00p | 5.05p | 38104 |
10/09/2021 | 5.10p | 5.13p | 4.88p | 5.10p | 94774 |
09/09/2021 | 4.80p | 5.36p | 4.66p | 5.10p | 1222806 |
08/09/2021 | 4.75p | 4.85p | 4.65p | 4.80p | 50229 |
07/09/2021 | 4.55p | 4.75p | 4.30p | 4.75p | 815192 |
06/09/2021 | 4.55p | 4.55p | 4.50p | 4.55p | 398169 |
03/09/2021 | 4.55p | 4.55p | 4.50p | 4.55p | 73772 |
02/09/2021 | 4.55p | 4.55p | 4.50p | 4.55p | 219941 |
01/09/2021 | 4.80p | 4.80p | 4.50p | 4.55p | 683229 |
31/08/2021 | 4.80p | 4.84p | 4.70p | 4.80p | 44898 |
30/08/2021 | 4.80p | 4.85p | 4.70p | 4.80p | 118717 |
27/08/2021 | 4.80p | 4.85p | 4.70p | 4.80p | 118717 |
26/08/2021 | 4.80p | 4.80p | 4.70p | 4.80p | 2288 |
25/08/2021 | 4.85p | 4.85p | 4.70p | 4.80p | 165439 |
24/08/2021 | 4.85p | 4.85p | 4.82p | 4.85p | 30000 |
23/08/2021 | 4.90p | 4.90p | 4.82p | 4.85p | 103513 |
20/08/2021 | 5.10p | 5.10p | 4.80p | 4.90p | 44405 |
19/08/2021 | 5.10p | 5.14p | 5.02p | 5.10p | 77510 |
18/08/2021 | 5.10p | 5.15p | 5.00p | 5.10p | 20794 |
17/08/2021 | 5.10p | 5.18p | 5.03p | 5.10p | 482964 |
16/08/2021 | 4.85p | 5.20p | 4.75p | 5.10p | 553660 |
13/08/2021 | 5.10p | 5.20p | 4.80p | 4.85p | 229464 |
12/08/2021 | 5.10p | 5.10p | 5.00p | 5.10p | 214663 |
11/08/2021 | 5.10p | 5.10p | 5.00p | 5.10p | 24568 |
10/08/2021 | 5.20p | 5.22p | 5.00p | 5.10p | 71962 |
09/08/2021 | 5.20p | 5.20p | 5.00p | 5.20p | 3630 |
06/08/2021 | 5.30p | 5.50p | 5.00p | 5.20p | 202808 |
05/08/2021 | 5.30p | 5.30p | 5.10p | 5.30p | 51061 |
04/08/2021 | 5.30p | 5.48p | 5.10p | 5.30p | 196782 |
03/08/2021 | 4.90p | 5.42p | 4.80p | 5.30p | 668338 |
02/08/2021 | 4.90p | 4.99p | 4.83p | 4.90p | 107182 |
30/07/2021 | 4.90p | 4.98p | 4.83p | 4.90p | 42275 |
29/07/2021 | 4.90p | 4.90p | 4.83p | 4.90p | 83937 |
28/07/2021 | 4.90p | 4.90p | 4.83p | 4.90p | 2491 |
27/07/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 119307 |
26/07/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 26108 |
23/07/2021 | 5.05p | 5.10p | 4.80p | 4.90p | 255516 |
22/07/2021 | 5.05p | 5.10p | 5.00p | 5.05p | 248665 |
21/07/2021 | 5.30p | 5.30p | 4.80p | 5.05p | 667876 |
20/07/2021 | 5.30p | 5.30p | 5.10p | 5.30p | 16887 |
19/07/2021 | 5.30p | 5.49p | 5.10p | 5.30p | 162629 |
16/07/2021 | 5.30p | 5.32p | 5.30p | 5.30p | 10000 |
15/07/2021 | 5.55p | 6.00p | 5.13p | 6.00p | 373126 |
14/07/2021 | 5.55p | 5.59p | 5.40p | 5.55p | 113287 |
13/07/2021 | 5.55p | 5.60p | 5.40p | 5.55p | 355876 |
12/07/2021 | 5.55p | 5.62p | 5.55p | 5.55p | 3449 |
09/07/2021 | 5.55p | 5.62p | 5.43p | 5.55p | 100589 |
08/07/2021 | 5.55p | 5.58p | 5.42p | 5.55p | 34362 |
07/07/2021 | 5.60p | 6.00p | 5.40p | 5.55p | 226519 |
06/07/2021 | 5.85p | 5.88p | 5.70p | 5.85p | 158032 |
05/07/2021 | 5.85p | 5.88p | 5.70p | 5.85p | 122599 |
02/07/2021 | 5.50p | 5.98p | 5.40p | 5.85p | 864001 |
01/07/2021 | 5.10p | 5.60p | 5.00p | 5.50p | 1687692 |
30/06/2021 | 5.15p | 5.25p | 5.02p | 5.10p | 276390 |
29/06/2021 | 5.75p | 5.88p | 5.00p | 5.15p | 476692 |
28/06/2021 | 4.65p | 5.90p | 4.50p | 5.75p | 2058933 |
25/06/2021 | 4.70p | 4.80p | 4.46p | 4.60p | 122224 |
24/06/2021 | 4.70p | 4.75p | 4.60p | 4.70p | 30090 |
23/06/2021 | 4.75p | 4.80p | 4.70p | 4.70p | 92393 |
22/06/2021 | 4.85p | 4.85p | 4.70p | 4.75p | 1610000 |
21/06/2021 | 4.90p | 5.00p | 4.70p | 4.85p | 122833 |
18/06/2021 | 4.90p | 4.92p | 4.81p | 4.90p | 51869 |
17/06/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 167229 |
16/06/2021 | 4.90p | 5.00p | 4.80p | 4.90p | 228107 |
15/06/2021 | 4.90p | 4.93p | 4.80p | 4.90p | 293146 |
14/06/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 53451 |
11/06/2021 | 4.90p | 4.99p | 4.80p | 4.90p | 175896 |
10/06/2021 | 5.10p | 5.10p | 4.82p | 4.90p | 66013 |
09/06/2021 | 5.05p | 5.10p | 4.90p | 5.10p | 180532 |
08/06/2021 | 4.90p | 5.20p | 4.65p | 5.05p | 699596 |
07/06/2021 | 5.25p | 5.25p | 4.80p | 4.90p | 423963 |
04/06/2021 | 5.20p | 5.50p | 5.00p | 5.25p | 213888 |
03/06/2021 | 5.35p | 5.50p | 5.00p | 5.20p | 420921 |
02/06/2021 | 5.35p | 5.35p | 5.20p | 5.35p | 204201 |
01/06/2021 | 5.35p | 5.52p | 5.21p | 5.35p | 155086 |
31/05/2021 | 5.15p | 5.37p | 5.03p | 5.35p | 836064 |
28/05/2021 | 5.15p | 5.37p | 5.03p | 5.35p | 836064 |
27/05/2021 | 5.75p | 6.00p | 5.01p | 5.15p | 1592599 |
26/05/2021 | 5.25p | 5.37p | 5.10p | 5.35p | 855970 |
25/05/2021 | 5.55p | 5.70p | 5.20p | 5.25p | 490900 |
24/05/2021 | 5.55p | 5.63p | 5.42p | 5.55p | 410140 |
21/05/2021 | 5.40p | 5.63p | 5.21p | 5.55p | 942103 |
20/05/2021 | 5.25p | 5.50p | 5.10p | 5.35p | 291417 |
19/05/2021 | 5.30p | 5.40p | 5.10p | 5.25p | 123355 |
18/05/2021 | 5.35p | 5.35p | 5.00p | 5.30p | 677794 |
17/05/2021 | 5.60p | 5.70p | 5.20p | 5.35p | 644594 |
14/05/2021 | 4.65p | 5.80p | 4.60p | 5.60p | 3098569 |
13/05/2021 | 4.95p | 5.00p | 4.60p | 4.65p | 290772 |
12/05/2021 | 4.95p | 4.95p | 4.90p | 4.95p | 787940 |
11/05/2021 | 4.95p | 5.00p | 4.80p | 4.95p | 155002 |
10/05/2021 | 4.90p | 5.00p | 4.90p | 4.95p | 356823 |
07/05/2021 | 4.65p | 5.00p | 4.61p | 4.90p | 760583 |
06/05/2021 | 4.70p | 4.80p | 4.61p | 4.65p | 380313 |
05/05/2021 | 4.90p | 5.00p | 4.60p | 4.70p | 678282 |
04/05/2021 | 4.80p | 5.50p | 4.70p | 4.90p | 595204 |
03/05/2021 | 5.60p | 5.60p | 4.82p | 5.30p | 1921168 |
30/04/2021 | 5.60p | 5.60p | 5.10p | 5.30p | 721168 |
29/04/2021 | 5.20p | 5.47p | 5.02p | 5.40p | 1127850 |
28/04/2021 | 5.55p | 5.60p | 5.21p | 5.40p | 693862 |
27/04/2021 | 5.65p | 5.70p | 5.50p | 5.55p | 402822 |
26/04/2021 | 5.65p | 5.69p | 5.60p | 5.65p | 361820 |
23/04/2021 | 5.65p | 5.68p | 5.60p | 5.65p | 398111 |
22/04/2021 | 5.65p | 5.65p | 5.60p | 5.65p | 40739 |
21/04/2021 | 5.65p | 5.70p | 5.50p | 5.65p | 804612 |
20/04/2021 | 5.80p | 5.90p | 5.55p | 5.65p | 239323 |
19/04/2021 | 5.80p | 5.90p | 5.70p | 5.80p | 323793 |
16/04/2021 | 5.80p | 6.20p | 5.70p | 5.80p | 222477 |
15/04/2021 | 6.10p | 6.10p | 5.55p | 5.90p | 1626521 |
14/04/2021 | 5.50p | 6.10p | 5.22p | 6.10p | 1919971 |
13/04/2021 | 5.65p | 5.70p | 5.30p | 5.50p | 3161433 |
12/04/2021 | 6.15p | 6.15p | 5.70p | 5.80p | 965413 |
09/04/2021 | 6.35p | 6.50p | 6.10p | 6.15p | 1220308 |
08/04/2021 | 6.70p | 6.70p | 6.30p | 6.30p | 1018804 |
07/04/2021 | 6.90p | 7.00p | 6.60p | 6.75p | 569384 |
06/04/2021 | 6.90p | 7.00p | 6.70p | 6.90p | 2162004 |
05/04/2021 | 6.90p | 6.95p | 6.80p | 6.90p | 633469 |
02/04/2021 | 6.90p | 6.95p | 6.80p | 6.90p | 633469 |
01/04/2021 | 6.90p | 6.95p | 6.80p | 6.90p | 633469 |
31/03/2021 | 6.90p | 6.90p | 6.80p | 6.90p | 442915 |
30/03/2021 | 6.90p | 6.95p | 6.80p | 6.90p | 825958 |
29/03/2021 | 6.85p | 7.50p | 6.73p | 6.90p | 922440 |
26/03/2021 | 6.95p | 7.80p | 6.60p | 7.80p | 2409614 |
25/03/2021 | 6.05p | 7.18p | 5.55p | 6.80p | 2521043 |
24/03/2021 | 6.60p | 6.70p | 6.00p | 6.10p | 1468079 |
23/03/2021 | 6.65p | 6.90p | 6.50p | 6.60p | 852840 |
22/03/2021 | 7.25p | 7.39p | 5.75p | 6.65p | 7974068 |
19/03/2021 | 11.63p | 11.65p | 10.25p | 10.75p | 1307650 |
*Close Price adjusted for both dividends and splits