Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/11/2022 | 1.40p | 1.50p | 1.36p | 1.40p | 1059302 |
09/11/2022 | 1.60p | 1.60p | 1.32p | 1.40p | 6021810 |
08/11/2022 | 1.60p | 1.68p | 1.54p | 1.60p | 628837 |
07/11/2022 | 1.60p | 1.68p | 1.53p | 1.60p | 681526 |
04/11/2022 | 1.60p | 1.68p | 1.52p | 1.60p | 2235034 |
03/11/2022 | 1.70p | 1.70p | 1.50p | 1.60p | 5390626 |
02/11/2022 | 1.75p | 1.78p | 1.50p | 1.70p | 3375807 |
01/11/2022 | 1.65p | 1.79p | 1.64p | 1.70p | 2592377 |
31/10/2022 | 1.65p | 1.67p | 1.61p | 1.65p | 1452329 |
28/10/2022 | 1.65p | 1.65p | 1.64p | 1.65p | 612252 |
27/10/2022 | 1.68p | 1.71p | 1.61p | 1.65p | 1921176 |
26/10/2022 | 1.80p | 1.80p | 1.62p | 1.68p | 2536318 |
25/10/2022 | 1.70p | 1.80p | 1.70p | 1.80p | 438842 |
24/10/2022 | 1.70p | 1.80p | 1.63p | 1.70p | 692814 |
21/10/2022 | 1.65p | 1.75p | 1.60p | 1.70p | 1915097 |
20/10/2022 | 1.70p | 1.70p | 1.63p | 1.65p | 835859 |
19/10/2022 | 1.80p | 1.80p | 1.62p | 1.70p | 1634982 |
18/10/2022 | 1.65p | 1.84p | 1.65p | 1.80p | 554785 |
17/10/2022 | 1.90p | 1.93p | 1.65p | 1.65p | 3025883 |
14/10/2022 | 1.90p | 2.00p | 1.80p | 1.90p | 1534036 |
13/10/2022 | 2.20p | 2.20p | 1.80p | 1.90p | 4468654 |
12/10/2022 | 2.30p | 2.39p | 2.15p | 2.23p | 2592936 |
11/10/2022 | 2.00p | 2.30p | 1.92p | 2.30p | 3687492 |
10/10/2022 | 1.90p | 2.09p | 1.83p | 2.00p | 3009882 |
07/10/2022 | 1.90p | 2.00p | 1.84p | 1.90p | 1467643 |
06/10/2022 | 1.95p | 2.06p | 1.84p | 1.90p | 2617395 |
05/10/2022 | 1.70p | 2.10p | 1.70p | 1.95p | 21158890 |
04/10/2022 | 1.68p | 1.85p | 1.65p | 1.70p | 1682021 |
03/10/2022 | 1.75p | 1.80p | 1.63p | 1.68p | 3036999 |
30/09/2022 | 1.65p | 1.80p | 1.63p | 1.75p | 1757683 |
29/09/2022 | 1.70p | 1.72p | 1.63p | 1.65p | 1443992 |
28/09/2022 | 1.75p | 1.75p | 1.63p | 1.70p | 1448369 |
27/09/2022 | 1.90p | 1.90p | 1.70p | 1.75p | 995358 |
26/09/2022 | 1.88p | 1.99p | 1.71p | 1.80p | 1905026 |
23/09/2022 | 1.88p | 1.88p | 1.78p | 1.88p | 4341512 |
22/09/2022 | 1.88p | 2.00p | 1.82p | 1.88p | 328073 |
21/09/2022 | 1.88p | 1.97p | 1.78p | 1.88p | 2091251 |
20/09/2022 | 1.78p | 2.00p | 1.78p | 1.88p | 687122 |
19/09/2022 | 1.78p | 1.80p | 1.75p | 1.78p | 5910843 |
16/09/2022 | 1.78p | 1.80p | 1.75p | 1.78p | 5910843 |
15/09/2022 | 1.75p | 1.80p | 1.70p | 1.78p | 1625749 |
14/09/2022 | 1.88p | 1.92p | 1.68p | 1.75p | 1415732 |
13/09/2022 | 1.90p | 2.15p | 1.90p | 1.90p | 9566621 |
12/09/2022 | 1.90p | 2.00p | 1.86p | 1.90p | 408883 |
09/09/2022 | 1.90p | 1.95p | 1.80p | 1.90p | 1470317 |
08/09/2022 | 2.00p | 2.02p | 1.90p | 1.90p | 1749662 |
07/09/2022 | 2.05p | 2.10p | 1.90p | 2.00p | 7880199 |
06/09/2022 | 1.90p | 2.14p | 1.86p | 2.05p | 4628799 |
05/09/2022 | 1.53p | 2.07p | 1.50p | 1.95p | 15959600 |
02/09/2022 | 1.55p | 1.60p | 1.42p | 1.53p | 497920 |
01/09/2022 | 1.60p | 1.70p | 1.52p | 1.55p | 2828158 |
31/08/2022 | 1.40p | 1.60p | 1.40p | 1.60p | 2681626 |
30/08/2022 | 1.35p | 1.45p | 1.32p | 1.40p | 2991481 |
29/08/2022 | 1.35p | 1.40p | 1.35p | 1.35p | 1954683 |
26/08/2022 | 1.35p | 1.40p | 1.35p | 1.35p | 1954683 |
25/08/2022 | 1.35p | 1.45p | 1.32p | 1.35p | 124482 |
24/08/2022 | 1.40p | 1.40p | 1.32p | 1.35p | 6481662 |
23/08/2022 | 1.43p | 1.45p | 1.35p | 1.40p | 562000 |
22/08/2022 | 1.45p | 1.47p | 1.40p | 1.43p | 1286601 |
19/08/2022 | 1.45p | 1.48p | 1.42p | 1.45p | 107341 |
18/08/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
17/08/2022 | 1.43p | 1.48p | 1.43p | 1.45p | 779253 |
16/08/2022 | 1.43p | 1.48p | 1.40p | 1.43p | 790898 |
15/08/2022 | 1.50p | 1.59p | 1.42p | 1.45p | 1666224 |
12/08/2022 | 1.50p | 1.62p | 1.42p | 1.62p | 167037 |
11/08/2022 | 1.40p | 1.60p | 1.40p | 1.50p | 274645 |
10/08/2022 | 1.40p | 1.50p | 1.34p | 1.40p | 1388633 |
09/08/2022 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
08/08/2022 | 1.40p | 1.50p | 1.38p | 1.40p | 30864 |
05/08/2022 | 1.40p | 1.49p | 1.38p | 1.40p | 712579 |
04/08/2022 | 1.45p | 1.48p | 1.38p | 1.40p | 776979 |
03/08/2022 | 1.40p | 1.59p | 1.30p | 1.45p | 3527100 |
02/08/2022 | 1.40p | 1.41p | 1.31p | 1.40p | 1640996 |
01/08/2022 | 1.45p | 1.45p | 1.32p | 1.40p | 952733 |
29/07/2022 | 1.45p | 1.52p | 1.38p | 1.45p | 496434 |
28/07/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 10000 |
27/07/2022 | 1.45p | 1.53p | 1.45p | 1.45p | 1208794 |
26/07/2022 | 1.40p | 1.60p | 1.35p | 1.45p | 885945 |
25/07/2022 | 1.50p | 1.50p | 1.40p | 1.40p | 674958 |
22/07/2022 | 1.45p | 1.50p | 1.45p | 1.50p | 119333 |
21/07/2022 | 1.40p | 1.50p | 1.40p | 1.45p | 1343370 |
20/07/2022 | 1.45p | 1.49p | 1.35p | 1.40p | 560568 |
19/07/2022 | 1.45p | 1.47p | 1.40p | 1.45p | 1136239 |
18/07/2022 | 1.45p | 1.50p | 1.23p | 1.45p | 2583485 |
15/07/2022 | 1.28p | 1.33p | 1.23p | 1.25p | 1661192 |
14/07/2022 | 1.28p | 1.34p | 1.22p | 1.28p | 839466 |
13/07/2022 | 1.28p | 1.31p | 1.22p | 1.28p | 646325 |
12/07/2022 | 1.35p | 1.35p | 1.20p | 1.28p | 4432664 |
11/07/2022 | 1.50p | 1.58p | 1.25p | 1.35p | 1583913 |
08/07/2022 | 1.43p | 1.45p | 1.41p | 1.43p | 1192736 |
07/07/2022 | 1.55p | 1.55p | 1.41p | 1.43p | 1375285 |
06/07/2022 | 1.60p | 1.62p | 1.53p | 1.55p | 1289134 |
05/07/2022 | 1.60p | 1.64p | 1.52p | 1.60p | 912010 |
04/07/2022 | 1.50p | 1.65p | 1.50p | 1.60p | 882731 |
01/07/2022 | 1.50p | 1.60p | 1.50p | 1.50p | 329522 |
30/06/2022 | 1.55p | 1.57p | 1.41p | 1.50p | 612796 |
29/06/2022 | 1.60p | 1.65p | 1.52p | 1.60p | 754634 |
28/06/2022 | 1.55p | 1.65p | 1.54p | 1.60p | 884768 |
27/06/2022 | 1.60p | 1.60p | 1.51p | 1.55p | 1471150 |
24/06/2022 | 1.60p | 1.69p | 1.42p | 1.60p | 2834310 |
23/06/2022 | 1.60p | 1.70p | 1.53p | 1.60p | 525129 |
22/06/2022 | 1.55p | 1.60p | 1.51p | 1.60p | 608922 |
21/06/2022 | 1.60p | 1.68p | 1.50p | 1.52p | 207653 |
20/06/2022 | 1.60p | 1.70p | 1.52p | 1.60p | 90347 |
17/06/2022 | 1.55p | 1.69p | 1.46p | 1.60p | 1777518 |
16/06/2022 | 1.80p | 1.80p | 1.51p | 1.55p | 2387582 |
15/06/2022 | 1.80p | 1.85p | 1.75p | 1.80p | 344469 |
14/06/2022 | 1.83p | 1.88p | 1.63p | 1.88p | 3814952 |
13/06/2022 | 2.05p | 2.05p | 1.80p | 1.83p | 2706651 |
10/06/2022 | 2.05p | 2.10p | 1.93p | 2.05p | 1405657 |
09/06/2022 | 2.05p | 2.13p | 2.01p | 2.05p | 494076 |
08/06/2022 | 2.05p | 2.25p | 1.88p | 2.05p | 9254647 |
07/06/2022 | 1.65p | 2.08p | 1.65p | 2.00p | 2408567 |
06/06/2022 | 1.63p | 1.98p | 1.63p | 1.65p | 5049965 |
03/06/2022 | 1.40p | 1.64p | 1.33p | 1.63p | 3565930 |
02/06/2022 | 1.40p | 1.64p | 1.33p | 1.63p | 3565930 |
01/06/2022 | 1.40p | 1.64p | 1.33p | 1.63p | 3565930 |
31/05/2022 | 1.40p | 1.43p | 1.30p | 1.40p | 1187454 |
30/05/2022 | 1.40p | 1.50p | 1.30p | 1.40p | 181699 |
27/05/2022 | 1.43p | 1.43p | 1.30p | 1.40p | 325833 |
26/05/2022 | 1.43p | 1.43p | 1.31p | 1.43p | 229388 |
25/05/2022 | 1.43p | 1.43p | 1.35p | 1.43p | 139154 |
24/05/2022 | 1.43p | 1.43p | 1.39p | 1.43p | 114566 |
23/05/2022 | 1.40p | 1.55p | 1.38p | 1.43p | 824465 |
20/05/2022 | 1.45p | 1.50p | 1.35p | 1.50p | 1157937 |
19/05/2022 | 1.50p | 1.50p | 1.40p | 1.45p | 1155253 |
18/05/2022 | 1.50p | 1.53p | 1.43p | 1.50p | 126262 |
17/05/2022 | 1.53p | 1.55p | 1.43p | 1.50p | 811897 |
16/05/2022 | 1.55p | 1.59p | 1.47p | 1.48p | 834142 |
13/05/2022 | 1.60p | 1.65p | 1.46p | 1.55p | 905249 |
12/05/2022 | 1.60p | 1.60p | 1.50p | 1.60p | 145223 |
11/05/2022 | 1.60p | 1.61p | 1.50p | 1.60p | 391536 |
10/05/2022 | 1.78p | 1.78p | 1.53p | 1.60p | 1359348 |
09/05/2022 | 1.78p | 1.82p | 1.65p | 1.78p | 1767727 |
06/05/2022 | 1.68p | 1.88p | 1.67p | 1.78p | 4776018 |
05/05/2022 | 1.60p | 1.75p | 1.53p | 1.68p | 2303642 |
04/05/2022 | 1.50p | 1.65p | 1.42p | 1.58p | 2853732 |
03/05/2022 | 1.55p | 1.58p | 1.50p | 1.50p | 718218 |
02/05/2022 | 1.50p | 1.60p | 1.44p | 1.55p | 2590047 |
29/04/2022 | 1.50p | 1.60p | 1.44p | 1.55p | 2590047 |
28/04/2022 | 1.50p | 1.53p | 1.42p | 1.50p | 665797 |
27/04/2022 | 1.30p | 1.57p | 1.30p | 1.50p | 2521757 |
26/04/2022 | 1.30p | 1.40p | 1.22p | 1.30p | 967021 |
25/04/2022 | 1.33p | 1.33p | 1.20p | 1.30p | 661460 |
22/04/2022 | 1.28p | 1.39p | 1.20p | 1.33p | 4956246 |
21/04/2022 | 1.28p | 1.29p | 1.20p | 1.28p | 4534639 |
20/04/2022 | 1.28p | 1.30p | 1.23p | 1.28p | 319883 |
19/04/2022 | 1.23p | 1.28p | 1.18p | 1.28p | 1951303 |
18/04/2022 | 1.25p | 1.27p | 1.20p | 1.23p | 707353 |
15/04/2022 | 1.25p | 1.27p | 1.20p | 1.23p | 707353 |
14/04/2022 | 1.25p | 1.27p | 1.20p | 1.23p | 707353 |
13/04/2022 | 1.15p | 1.28p | 1.15p | 1.25p | 1728563 |
12/04/2022 | 1.20p | 1.23p | 1.13p | 1.15p | 936698 |
11/04/2022 | 1.20p | 1.20p | 1.12p | 1.20p | 277826 |
08/04/2022 | 1.33p | 1.35p | 1.10p | 1.20p | 3675628 |
07/04/2022 | 1.45p | 1.60p | 1.21p | 1.33p | 7053915 |
06/04/2022 | 1.25p | 1.60p | 1.10p | 1.40p | 15196080 |
05/04/2022 | 1.20p | 1.30p | 1.20p | 1.25p | 3262257 |
04/04/2022 | 1.20p | 1.30p | 1.13p | 1.20p | 4252656 |
01/04/2022 | 1.20p | 1.24p | 1.13p | 1.20p | 449539 |
31/03/2022 | 1.20p | 1.24p | 1.10p | 1.20p | 2647628 |
30/03/2022 | 1.10p | 1.26p | 1.05p | 1.20p | 5719838 |
29/03/2022 | 1.10p | 1.18p | 1.04p | 1.10p | 1476921 |
28/03/2022 | 1.05p | 1.16p | 1.03p | 1.10p | 1738118 |
25/03/2022 | 1.05p | 1.10p | 1.03p | 1.05p | 445342 |
24/03/2022 | 1.10p | 1.12p | 1.05p | 1.05p | 269474 |
23/03/2022 | 1.20p | 1.20p | 1.10p | 1.13p | 997504 |
22/03/2022 | 1.13p | 1.29p | 1.13p | 1.20p | 4820466 |
21/03/2022 | 1.10p | 1.25p | 1.09p | 1.13p | 3010380 |
18/03/2022 | 1.10p | 1.17p | 1.07p | 1.10p | 301785 |
17/03/2022 | 1.10p | 1.19p | 1.06p | 1.10p | 511408 |
16/03/2022 | 1.00p | 1.14p | 1.00p | 1.10p | 1061710 |
15/03/2022 | 1.00p | 1.03p | 0.97p | 1.00p | 399792 |
14/03/2022 | 1.10p | 1.17p | 1.00p | 1.00p | 2265565 |
11/03/2022 | 1.20p | 1.25p | 1.00p | 1.10p | 2901207 |
10/03/2022 | 1.15p | 1.24p | 1.10p | 1.20p | 1199697 |
09/03/2022 | 0.93p | 1.30p | 0.89p | 1.21p | 10762171 |
08/03/2022 | 0.93p | 0.99p | 0.87p | 0.93p | 1031361 |
07/03/2022 | 0.90p | 0.99p | 0.82p | 0.93p | 4127113 |
04/03/2022 | 0.93p | 1.00p | 0.83p | 0.88p | 2200982 |
03/03/2022 | 0.95p | 1.02p | 0.85p | 0.93p | 4510456 |
02/03/2022 | 0.95p | 1.03p | 0.86p | 0.95p | 1907219 |
01/03/2022 | 0.95p | 1.03p | 0.89p | 0.95p | 1185950 |
28/02/2022 | 0.95p | 1.04p | 0.88p | 0.95p | 1137062 |
25/02/2022 | 0.93p | 1.00p | 0.88p | 0.93p | 1019820 |
24/02/2022 | 0.98p | 1.00p | 0.86p | 0.93p | 5691030 |
23/02/2022 | 1.05p | 1.09p | 0.98p | 0.98p | 3150482 |
22/02/2022 | 1.13p | 1.13p | 0.95p | 1.05p | 3866982 |
21/02/2022 | 1.13p | 1.13p | 1.06p | 1.13p | 281886 |
18/02/2022 | 1.13p | 1.14p | 1.06p | 1.13p | 405971 |
17/02/2022 | 1.13p | 1.19p | 1.07p | 1.13p | 3626178 |
16/02/2022 | 1.13p | 1.15p | 1.06p | 1.13p | 796779 |
15/02/2022 | 1.05p | 1.19p | 1.02p | 1.13p | 6474607 |
14/02/2022 | 1.08p | 1.08p | 1.01p | 1.05p | 2572851 |
11/02/2022 | 1.10p | 1.11p | 1.05p | 1.08p | 2004608 |
10/02/2022 | 1.10p | 1.13p | 1.07p | 1.10p | 777643 |
09/02/2022 | 1.10p | 1.14p | 1.07p | 1.10p | 666944 |
08/02/2022 | 1.18p | 1.18p | 1.06p | 1.10p | 2896607 |
07/02/2022 | 1.18p | 1.18p | 1.11p | 1.15p | 2430571 |
04/02/2022 | 1.18p | 1.20p | 1.15p | 1.18p | 2925087 |
*Close Price adjusted for both dividends and splits