Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/08/2023 | 1.25p | 1.50p | 1.25p | 1.35p | 1150001 |
29/08/2023 | 1.25p | 1.30p | 1.21p | 1.25p | 73059 |
25/08/2023 | 1.25p | 1.30p | 1.21p | 1.25p | 442810 |
24/08/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 475437 |
23/08/2023 | 1.23p | 1.30p | 1.21p | 1.25p | 1062403 |
22/08/2023 | 1.18p | 1.23p | 1.17p | 1.23p | 1735861 |
21/08/2023 | 1.18p | 1.25p | 1.17p | 1.18p | 388351 |
18/08/2023 | 1.10p | 1.24p | 1.10p | 1.18p | 1599026 |
17/08/2023 | 1.10p | 1.15p | 1.08p | 1.10p | 758332 |
16/08/2023 | 1.08p | 1.13p | 1.06p | 1.10p | 450961 |
15/08/2023 | 1.08p | 1.09p | 1.03p | 1.08p | 1138390 |
14/08/2023 | 1.08p | 1.15p | 1.06p | 1.08p | 165686 |
11/08/2023 | 1.13p | 1.14p | 1.04p | 1.08p | 1833797 |
10/08/2023 | 1.20p | 1.23p | 1.11p | 1.13p | 1981340 |
09/08/2023 | 1.23p | 1.28p | 1.15p | 1.20p | 1388104 |
08/08/2023 | 1.28p | 1.28p | 1.17p | 1.23p | 414319 |
07/08/2023 | 1.25p | 1.35p | 1.20p | 1.28p | 797067 |
04/08/2023 | 1.25p | 1.29p | 1.20p | 1.25p | 717887 |
03/08/2023 | 1.28p | 1.30p | 1.25p | 1.25p | 663 |
02/08/2023 | 1.28p | 1.31p | 1.21p | 1.25p | 640110 |
01/08/2023 | 1.28p | 1.28p | 1.21p | 1.28p | 819927 |
31/07/2023 | 1.28p | 1.35p | 1.23p | 1.28p | 408336 |
28/07/2023 | 1.28p | 1.35p | 1.23p | 1.28p | 327674 |
27/07/2023 | 1.25p | 1.30p | 1.23p | 1.28p | 271700 |
26/07/2023 | 1.30p | 1.40p | 1.20p | 1.28p | 1343832 |
25/07/2023 | 1.30p | 1.32p | 1.20p | 1.30p | 787962 |
24/07/2023 | 1.30p | 1.32p | 1.22p | 1.30p | 966502 |
21/07/2023 | 1.23p | 1.34p | 1.22p | 1.30p | 855597 |
20/07/2023 | 1.23p | 1.25p | 1.20p | 1.23p | 556717 |
19/07/2023 | 1.30p | 1.32p | 1.23p | 1.23p | 987944 |
18/07/2023 | 1.30p | 1.32p | 1.23p | 1.30p | 148727 |
17/07/2023 | 1.18p | 1.38p | 1.18p | 1.30p | 2122668 |
14/07/2023 | 1.18p | 1.25p | 1.18p | 1.18p | 443696 |
13/07/2023 | 1.15p | 1.25p | 1.14p | 1.18p | 1234791 |
12/07/2023 | 1.15p | 1.15p | 1.14p | 1.15p | 244908 |
11/07/2023 | 1.20p | 1.22p | 1.13p | 1.15p | 852095 |
10/07/2023 | 1.23p | 1.23p | 1.16p | 1.20p | 531662 |
07/07/2023 | 1.23p | 1.23p | 1.20p | 1.23p | 554793 |
06/07/2023 | 1.25p | 1.25p | 1.20p | 1.23p | 1301190 |
05/07/2023 | 1.30p | 1.37p | 1.20p | 1.25p | 1471041 |
04/07/2023 | 1.25p | 1.35p | 1.20p | 1.30p | 925361 |
03/07/2023 | 1.35p | 1.35p | 1.20p | 1.23p | 2063226 |
30/06/2023 | 1.35p | 1.37p | 1.25p | 1.35p | 582717 |
29/06/2023 | 1.35p | 1.38p | 1.30p | 1.35p | 473215 |
28/06/2023 | 1.35p | 1.39p | 1.30p | 1.35p | 744663 |
27/06/2023 | 1.30p | 1.39p | 1.23p | 1.35p | 489273 |
26/06/2023 | 1.25p | 1.32p | 1.23p | 1.30p | 787971 |
23/06/2023 | 1.20p | 1.29p | 1.19p | 1.25p | 1143113 |
22/06/2023 | 1.20p | 1.24p | 1.19p | 1.20p | 194825 |
21/06/2023 | 1.20p | 1.24p | 1.18p | 1.20p | 386161 |
20/06/2023 | 1.23p | 1.24p | 1.18p | 1.20p | 928703 |
19/06/2023 | 1.28p | 1.28p | 1.21p | 1.23p | 409469 |
16/06/2023 | 1.35p | 1.35p | 1.26p | 1.28p | 1353010 |
15/06/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 111500 |
14/06/2023 | 1.38p | 1.38p | 1.34p | 1.35p | 447895 |
13/06/2023 | 1.38p | 1.40p | 1.35p | 1.38p | 1600488 |
12/06/2023 | 1.28p | 1.40p | 1.28p | 1.38p | 1916132 |
09/06/2023 | 1.15p | 1.29p | 1.15p | 1.28p | 3138009 |
08/06/2023 | 1.03p | 1.19p | 1.03p | 1.15p | 6545428 |
07/06/2023 | 1.03p | 1.03p | 1.03p | 1.03p | 3587 |
06/06/2023 | 1.03p | 1.05p | 1.03p | 1.03p | 456902 |
05/06/2023 | 1.03p | 1.05p | 1.02p | 1.03p | 540172 |
02/06/2023 | 1.05p | 1.05p | 1.00p | 1.03p | 1434211 |
01/06/2023 | 1.08p | 1.09p | 1.04p | 1.05p | 1022732 |
31/05/2023 | 1.08p | 1.09p | 1.06p | 1.08p | 1426883 |
30/05/2023 | 1.13p | 1.15p | 1.08p | 1.08p | 1365516 |
26/05/2023 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
25/05/2023 | 1.13p | 1.15p | 1.12p | 1.13p | 232287 |
24/05/2023 | 1.13p | 1.15p | 1.11p | 1.13p | 549473 |
23/05/2023 | 1.10p | 1.15p | 1.09p | 1.13p | 1158305 |
22/05/2023 | 1.10p | 1.15p | 1.07p | 1.10p | 1729729 |
19/05/2023 | 1.18p | 1.18p | 1.07p | 1.10p | 3870712 |
18/05/2023 | 1.18p | 1.20p | 1.15p | 1.18p | 1312803 |
17/05/2023 | 1.18p | 1.20p | 1.15p | 1.18p | 2822029 |
16/05/2023 | 1.30p | 1.35p | 1.15p | 1.18p | 1951622 |
15/05/2023 | 1.35p | 1.35p | 1.26p | 1.30p | 669014 |
12/05/2023 | 1.43p | 1.45p | 1.30p | 1.35p | 885778 |
11/05/2023 | 1.25p | 1.55p | 1.25p | 1.43p | 7562484 |
10/05/2023 | 1.25p | 1.27p | 1.25p | 1.25p | 353377 |
09/05/2023 | 1.25p | 1.28p | 1.22p | 1.25p | 1223258 |
05/05/2023 | 1.35p | 1.40p | 1.20p | 1.25p | 7776233 |
04/05/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 14950 |
03/05/2023 | 1.38p | 1.40p | 1.35p | 1.35p | 700503 |
02/05/2023 | 1.45p | 1.50p | 1.36p | 1.38p | 1332142 |
28/04/2023 | 1.35p | 1.49p | 1.33p | 1.45p | 2940172 |
27/04/2023 | 1.35p | 1.39p | 1.30p | 1.35p | 630771 |
26/04/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 3672036 |
25/04/2023 | 1.40p | 1.43p | 1.31p | 1.35p | 2071210 |
24/04/2023 | 1.40p | 1.50p | 1.31p | 1.40p | 406730 |
21/04/2023 | 1.38p | 1.47p | 1.38p | 1.40p | 1256192 |
20/04/2023 | 1.45p | 1.45p | 1.31p | 1.38p | 1193431 |
19/04/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 1613586 |
18/04/2023 | 1.50p | 1.53p | 1.43p | 1.45p | 1358377 |
17/04/2023 | 1.70p | 1.71p | 1.42p | 1.50p | 3986901 |
14/04/2023 | 1.65p | 1.74p | 1.65p | 1.70p | 3007357 |
13/04/2023 | 1.85p | 1.90p | 1.62p | 1.65p | 3951241 |
12/04/2023 | 1.95p | 2.00p | 1.70p | 1.85p | 8009417 |
11/04/2023 | 1.50p | 2.04p | 1.50p | 1.95p | 17753524 |
06/04/2023 | 1.20p | 1.60p | 1.20p | 1.45p | 15575835 |
05/04/2023 | 1.20p | 1.28p | 1.18p | 1.20p | 797960 |
04/04/2023 | 1.10p | 1.28p | 1.10p | 1.20p | 2278655 |
03/04/2023 | 0.95p | 1.18p | 0.95p | 1.10p | 8811010 |
31/03/2023 | 0.93p | 0.93p | 0.90p | 0.93p | 4462 |
30/03/2023 | 0.95p | 1.00p | 0.92p | 0.93p | 1162800 |
29/03/2023 | 0.95p | 1.00p | 0.95p | 0.95p | 591560 |
28/03/2023 | 0.95p | 0.98p | 0.95p | 0.95p | 91224 |
27/03/2023 | 1.00p | 1.05p | 0.95p | 0.95p | 1353571 |
24/03/2023 | 1.03p | 1.04p | 0.92p | 1.00p | 2627359 |
23/03/2023 | 1.00p | 1.05p | 0.96p | 1.03p | 194816 |
22/03/2023 | 1.00p | 1.04p | 0.96p | 1.00p | 635074 |
21/03/2023 | 1.00p | 1.04p | 0.96p | 1.00p | 450000 |
20/03/2023 | 1.00p | 1.00p | 0.96p | 1.00p | 50728 |
17/03/2023 | 1.00p | 1.04p | 1.00p | 1.00p | 17307 |
16/03/2023 | 1.00p | 1.04p | 1.00p | 1.00p | 136540 |
15/03/2023 | 1.00p | 1.04p | 0.95p | 1.00p | 343015 |
14/03/2023 | 1.05p | 1.05p | 0.96p | 1.00p | 351686 |
13/03/2023 | 1.08p | 1.08p | 1.00p | 1.05p | 490297 |
10/03/2023 | 1.05p | 1.10p | 1.05p | 1.08p | 1967066 |
09/03/2023 | 0.95p | 1.09p | 0.92p | 1.05p | 2904340 |
08/03/2023 | 1.00p | 1.04p | 0.95p | 0.95p | 820563 |
07/03/2023 | 1.00p | 1.04p | 0.96p | 1.00p | 1396078 |
06/03/2023 | 1.05p | 1.05p | 0.96p | 1.00p | 321932 |
03/03/2023 | 1.05p | 1.06p | 1.00p | 1.05p | 1436885 |
02/03/2023 | 1.05p | 1.09p | 1.00p | 1.05p | 2513748 |
01/03/2023 | 0.95p | 1.05p | 0.95p | 1.05p | 5608803 |
28/02/2023 | 1.05p | 1.05p | 0.90p | 0.95p | 3125337 |
27/02/2023 | 1.10p | 1.14p | 1.05p | 1.05p | 3892386 |
24/02/2023 | 1.10p | 1.13p | 1.07p | 1.10p | 222666 |
23/02/2023 | 1.10p | 1.14p | 1.07p | 1.10p | 551083 |
22/02/2023 | 1.10p | 1.10p | 1.07p | 1.10p | 200000 |
21/02/2023 | 1.10p | 1.14p | 1.06p | 1.10p | 160122 |
20/02/2023 | 1.10p | 1.15p | 1.05p | 1.10p | 963861 |
17/02/2023 | 1.10p | 1.15p | 1.07p | 1.10p | 299912 |
16/02/2023 | 1.13p | 1.15p | 1.07p | 1.10p | 494750 |
15/02/2023 | 1.15p | 1.19p | 1.12p | 1.13p | 646776 |
14/02/2023 | 1.15p | 1.20p | 1.14p | 1.15p | 468471 |
13/02/2023 | 1.15p | 1.20p | 1.14p | 1.15p | 469686 |
10/02/2023 | 1.13p | 1.20p | 1.12p | 1.15p | 863745 |
09/02/2023 | 1.15p | 1.15p | 1.11p | 1.13p | 911439 |
08/02/2023 | 1.15p | 1.19p | 1.12p | 1.15p | 402574 |
07/02/2023 | 1.15p | 1.19p | 1.12p | 1.15p | 75032 |
06/02/2023 | 1.13p | 1.15p | 1.12p | 1.15p | 571775 |
03/02/2023 | 1.10p | 1.19p | 1.08p | 1.13p | 984286 |
02/02/2023 | 1.18p | 1.18p | 1.10p | 1.10p | 2223391 |
01/02/2023 | 1.15p | 1.19p | 1.15p | 1.15p | 176225 |
31/01/2023 | 1.15p | 1.19p | 1.13p | 1.15p | 341852 |
30/01/2023 | 1.15p | 1.19p | 1.13p | 1.15p | 855682 |
27/01/2023 | 1.23p | 1.23p | 1.15p | 1.15p | 2743472 |
26/01/2023 | 1.23p | 1.24p | 1.15p | 1.23p | 1990266 |
25/01/2023 | 1.23p | 1.26p | 1.19p | 1.23p | 519400 |
24/01/2023 | 1.23p | 1.24p | 1.18p | 1.23p | 409614 |
23/01/2023 | 1.23p | 1.25p | 1.18p | 1.23p | 939024 |
20/01/2023 | 1.23p | 1.29p | 1.23p | 1.23p | 267831 |
19/01/2023 | 1.25p | 1.25p | 1.18p | 1.23p | 550889 |
18/01/2023 | 1.25p | 1.25p | 1.15p | 1.23p | 3766500 |
17/01/2023 | 1.33p | 1.33p | 1.20p | 1.25p | 1998525 |
16/01/2023 | 1.30p | 1.39p | 1.23p | 1.33p | 629870 |
13/01/2023 | 1.35p | 1.35p | 1.24p | 1.28p | 447317 |
12/01/2023 | 1.35p | 1.37p | 1.30p | 1.35p | 303252 |
11/01/2023 | 1.33p | 1.39p | 1.32p | 1.35p | 1270018 |
10/01/2023 | 1.23p | 1.33p | 1.20p | 1.33p | 1603369 |
09/01/2023 | 1.15p | 1.29p | 1.12p | 1.23p | 1439560 |
06/01/2023 | 1.15p | 1.19p | 1.13p | 1.15p | 474693 |
05/01/2023 | 1.23p | 1.24p | 1.15p | 1.15p | 555136 |
04/01/2023 | 1.23p | 1.30p | 1.15p | 1.23p | 889680 |
03/01/2023 | 1.13p | 1.24p | 1.13p | 1.23p | 1593413 |
30/12/2022 | 1.10p | 1.15p | 1.10p | 1.13p | 1883267 |
29/12/2022 | 1.10p | 1.12p | 1.06p | 1.10p | 1150717 |
28/12/2022 | 1.15p | 1.15p | 1.05p | 1.10p | 446250 |
23/12/2022 | 1.13p | 1.14p | 1.10p | 1.13p | 158964 |
22/12/2022 | 1.13p | 1.15p | 1.10p | 1.13p | 540804 |
21/12/2022 | 1.25p | 1.27p | 1.10p | 1.13p | 3977038 |
20/12/2022 | 1.23p | 1.23p | 1.20p | 1.23p | 300826 |
19/12/2022 | 1.25p | 1.25p | 1.21p | 1.23p | 1815199 |
16/12/2022 | 1.25p | 1.27p | 1.21p | 1.25p | 841266 |
15/12/2022 | 1.25p | 1.28p | 1.21p | 1.25p | 798152 |
14/12/2022 | 1.25p | 1.26p | 1.25p | 1.25p | 2069 |
13/12/2022 | 1.25p | 1.33p | 1.25p | 1.28p | 4319702 |
12/12/2022 | 1.40p | 1.47p | 1.20p | 1.25p | 7217695 |
09/12/2022 | 1.30p | 1.37p | 1.26p | 1.30p | 89668 |
08/12/2022 | 1.30p | 1.39p | 1.29p | 1.30p | 627231 |
07/12/2022 | 1.30p | 1.37p | 1.29p | 1.30p | 209395 |
06/12/2022 | 1.33p | 1.37p | 1.29p | 1.33p | 487112 |
05/12/2022 | 1.33p | 1.39p | 1.27p | 1.33p | 651817 |
02/12/2022 | 1.40p | 1.40p | 1.26p | 1.33p | 2671285 |
01/12/2022 | 1.40p | 1.46p | 1.31p | 1.46p | 594698 |
30/11/2022 | 1.30p | 1.48p | 1.30p | 1.40p | 1560781 |
29/11/2022 | 1.25p | 1.35p | 1.23p | 1.28p | 1197926 |
28/11/2022 | 1.40p | 1.45p | 1.22p | 1.25p | 6131797 |
25/11/2022 | 1.40p | 1.42p | 1.40p | 1.40p | 590796 |
24/11/2022 | 1.40p | 1.44p | 1.31p | 1.40p | 1251666 |
23/11/2022 | 1.25p | 1.48p | 1.25p | 1.40p | 3731276 |
22/11/2022 | 1.25p | 1.28p | 1.25p | 1.25p | 43516 |
21/11/2022 | 1.25p | 1.30p | 1.22p | 1.25p | 227492 |
18/11/2022 | 1.30p | 1.30p | 1.25p | 1.25p | 511833 |
17/11/2022 | 1.30p | 1.38p | 1.23p | 1.30p | 2691188 |
16/11/2022 | 1.30p | 1.34p | 1.23p | 1.30p | 316053 |
15/11/2022 | 1.50p | 1.50p | 1.23p | 1.30p | 6381184 |
14/11/2022 | 1.50p | 1.50p | 1.43p | 1.50p | 250000 |
11/11/2022 | 1.45p | 1.59p | 1.45p | 1.50p | 1030054 |
*Close Price adjusted for both dividends and splits