Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 2.50p | 2.67p | 2.16p | 2.57p | 11193467 |
01/08/2023 | 2.70p | 2.75p | 2.50p | 2.60p | 3425344 |
31/07/2023 | 2.65p | 2.75p | 2.50p | 2.70p | 7664185 |
28/07/2023 | 3.00p | 3.25p | 2.22p | 2.63p | 53703644 |
27/07/2023 | 3.05p | 3.20p | 2.90p | 3.18p | 1936459 |
26/07/2023 | 3.15p | 3.30p | 2.90p | 3.05p | 1301071 |
25/07/2023 | 3.15p | 3.37p | 2.88p | 3.15p | 1085081 |
24/07/2023 | 3.25p | 3.30p | 3.00p | 3.15p | 1629407 |
21/07/2023 | 3.20p | 3.40p | 3.10p | 3.25p | 568505 |
20/07/2023 | 3.20p | 3.30p | 3.10p | 3.30p | 1161995 |
19/07/2023 | 3.40p | 3.50p | 3.10p | 3.18p | 1075277 |
18/07/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 1828481 |
17/07/2023 | 3.25p | 3.59p | 3.10p | 3.20p | 3718295 |
14/07/2023 | 3.10p | 3.35p | 2.91p | 3.20p | 3256068 |
13/07/2023 | 3.10p | 3.20p | 3.03p | 3.10p | 456937 |
12/07/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 1151787 |
11/07/2023 | 3.15p | 3.20p | 3.00p | 3.10p | 2008460 |
10/07/2023 | 3.45p | 3.50p | 2.91p | 3.15p | 9301506 |
07/07/2023 | 3.45p | 3.50p | 3.36p | 3.45p | 1037170 |
06/07/2023 | 3.63p | 3.72p | 3.40p | 3.45p | 2131221 |
05/07/2023 | 3.65p | 3.85p | 3.43p | 3.63p | 4764345 |
04/07/2023 | 3.10p | 3.90p | 3.00p | 3.65p | 13963952 |
03/07/2023 | 3.00p | 3.25p | 2.94p | 3.20p | 4823362 |
30/06/2023 | 3.00p | 3.10p | 2.90p | 2.96p | 2828616 |
29/06/2023 | 2.80p | 3.10p | 2.53p | 3.00p | 6488411 |
28/06/2023 | 2.90p | 3.00p | 2.70p | 2.80p | 1857550 |
27/06/2023 | 2.80p | 3.00p | 2.80p | 2.90p | 5364810 |
26/06/2023 | 2.60p | 2.90p | 2.50p | 2.80p | 8397790 |
23/06/2023 | 2.98p | 3.00p | 2.45p | 2.50p | 20127224 |
22/06/2023 | 3.10p | 3.20p | 2.87p | 2.98p | 5785540 |
21/06/2023 | 3.55p | 3.60p | 2.90p | 3.10p | 27868240 |
20/06/2023 | 3.68p | 3.70p | 3.50p | 3.60p | 2584704 |
19/06/2023 | 3.75p | 3.80p | 3.65p | 3.70p | 1482447 |
16/06/2023 | 3.78p | 3.80p | 3.70p | 3.75p | 1196444 |
15/06/2023 | 3.90p | 3.90p | 3.70p | 3.78p | 1669997 |
14/06/2023 | 3.93p | 4.09p | 3.77p | 3.80p | 4957190 |
13/06/2023 | 3.85p | 4.13p | 3.68p | 3.93p | 8779499 |
12/06/2023 | 3.55p | 4.09p | 3.55p | 3.85p | 8087318 |
09/06/2023 | 3.58p | 3.60p | 3.45p | 3.55p | 1612851 |
08/06/2023 | 3.28p | 3.70p | 3.25p | 3.60p | 4494955 |
07/06/2023 | 3.23p | 3.30p | 3.20p | 3.28p | 4818147 |
06/06/2023 | 3.43p | 3.43p | 3.20p | 3.21p | 8715797 |
05/06/2023 | 3.38p | 3.45p | 3.32p | 3.43p | 2256841 |
02/06/2023 | 3.43p | 3.50p | 3.30p | 3.35p | 2860675 |
01/06/2023 | 3.50p | 3.55p | 3.30p | 3.43p | 2364964 |
31/05/2023 | 3.40p | 3.55p | 3.17p | 3.45p | 5343714 |
30/05/2023 | 3.48p | 3.50p | 3.31p | 3.38p | 4437459 |
26/05/2023 | 3.63p | 3.65p | 3.45p | 3.48p | 6491231 |
25/05/2023 | 3.75p | 3.75p | 3.60p | 3.65p | 1537512 |
24/05/2023 | 3.78p | 3.80p | 3.70p | 3.75p | 2871091 |
23/05/2023 | 3.88p | 3.95p | 3.75p | 3.78p | 3347371 |
22/05/2023 | 3.75p | 3.94p | 3.70p | 3.85p | 3500930 |
19/05/2023 | 3.73p | 3.80p | 3.68p | 3.75p | 2509356 |
18/05/2023 | 3.80p | 3.85p | 3.67p | 3.75p | 5303076 |
17/05/2023 | 3.75p | 3.80p | 3.70p | 3.80p | 2630066 |
16/05/2023 | 3.85p | 3.89p | 3.70p | 3.80p | 3602491 |
15/05/2023 | 3.98p | 4.00p | 3.73p | 3.85p | 4104737 |
12/05/2023 | 4.15p | 4.15p | 3.93p | 3.98p | 7346851 |
11/05/2023 | 4.28p | 4.47p | 4.10p | 4.18p | 11854036 |
10/05/2023 | 4.40p | 4.50p | 4.10p | 4.28p | 16347448 |
09/05/2023 | 4.15p | 4.59p | 3.90p | 4.34p | 26700884 |
05/05/2023 | 3.55p | 5.00p | 3.55p | 4.10p | 65988518 |
04/05/2023 | 3.63p | 3.75p | 3.50p | 3.63p | 4116179 |
03/05/2023 | 3.73p | 3.83p | 3.51p | 3.60p | 6608182 |
02/05/2023 | 3.93p | 3.93p | 3.60p | 3.70p | 8194069 |
28/04/2023 | 4.03p | 4.03p | 3.85p | 3.93p | 3825406 |
27/04/2023 | 4.23p | 4.25p | 3.92p | 4.05p | 12132094 |
26/04/2023 | 4.00p | 4.16p | 3.96p | 4.10p | 12642352 |
25/04/2023 | 4.05p | 4.15p | 4.00p | 4.07p | 3025033 |
24/04/2023 | 4.05p | 4.20p | 3.80p | 4.05p | 3787157 |
21/04/2023 | 4.05p | 4.10p | 4.01p | 4.04p | 3602760 |
20/04/2023 | 4.25p | 4.30p | 4.00p | 4.04p | 5660357 |
19/04/2023 | 4.25p | 4.30p | 4.05p | 4.25p | 1690507 |
18/04/2023 | 4.18p | 4.55p | 4.15p | 4.25p | 4726779 |
17/04/2023 | 4.40p | 4.40p | 4.10p | 4.18p | 4953882 |
14/04/2023 | 4.25p | 4.50p | 4.20p | 4.40p | 1998011 |
13/04/2023 | 4.30p | 4.30p | 4.20p | 4.25p | 1333417 |
12/04/2023 | 4.15p | 4.50p | 4.00p | 4.20p | 2252364 |
11/04/2023 | 4.25p | 4.40p | 4.20p | 4.29p | 2460097 |
06/04/2023 | 4.10p | 4.30p | 4.10p | 4.25p | 5228179 |
05/04/2023 | 4.25p | 4.30p | 4.00p | 4.10p | 6502691 |
04/04/2023 | 4.30p | 4.40p | 4.18p | 4.30p | 1699780 |
03/04/2023 | 4.35p | 4.40p | 4.23p | 4.32p | 3555950 |
31/03/2023 | 4.40p | 4.50p | 4.26p | 4.35p | 3403071 |
30/03/2023 | 4.45p | 4.60p | 4.20p | 4.45p | 1052391 |
29/03/2023 | 4.33p | 4.56p | 4.25p | 4.40p | 1245650 |
28/03/2023 | 4.30p | 4.40p | 4.20p | 4.33p | 1273919 |
27/03/2023 | 4.35p | 4.40p | 4.10p | 4.30p | 1755435 |
24/03/2023 | 4.35p | 4.50p | 4.30p | 4.35p | 1935523 |
23/03/2023 | 4.40p | 4.40p | 4.31p | 4.35p | 1373635 |
22/03/2023 | 4.40p | 4.48p | 4.30p | 4.40p | 1000958 |
21/03/2023 | 4.40p | 4.50p | 4.30p | 4.40p | 847932 |
20/03/2023 | 4.40p | 4.50p | 4.30p | 4.40p | 902215 |
17/03/2023 | 4.55p | 4.70p | 4.39p | 4.40p | 2501276 |
16/03/2023 | 4.60p | 4.70p | 4.37p | 4.55p | 3184745 |
15/03/2023 | 4.50p | 4.70p | 4.45p | 4.60p | 2077566 |
14/03/2023 | 4.60p | 4.70p | 4.40p | 4.50p | 2896916 |
13/03/2023 | 4.85p | 4.90p | 4.51p | 4.60p | 3179783 |
10/03/2023 | 5.30p | 5.30p | 4.75p | 4.85p | 6008232 |
09/03/2023 | 5.20p | 5.40p | 5.05p | 5.30p | 4628756 |
08/03/2023 | 5.20p | 5.30p | 5.10p | 5.15p | 1750810 |
07/03/2023 | 5.50p | 5.78p | 5.12p | 5.25p | 3695094 |
06/03/2023 | 5.00p | 5.90p | 4.90p | 5.50p | 11888678 |
03/03/2023 | 4.95p | 5.10p | 4.90p | 5.00p | 1972226 |
02/03/2023 | 4.90p | 5.00p | 4.80p | 5.00p | 1944981 |
01/03/2023 | 4.90p | 4.91p | 4.72p | 4.91p | 969323 |
28/02/2023 | 4.90p | 5.00p | 4.80p | 4.90p | 967477 |
27/02/2023 | 4.90p | 5.00p | 4.80p | 4.90p | 924656 |
24/02/2023 | 5.05p | 5.10p | 4.90p | 4.90p | 809697 |
23/02/2023 | 5.15p | 5.30p | 5.00p | 5.05p | 1354991 |
22/02/2023 | 5.15p | 5.30p | 5.00p | 5.10p | 1789866 |
21/02/2023 | 4.95p | 5.30p | 4.90p | 5.20p | 1511706 |
20/02/2023 | 5.20p | 5.30p | 5.05p | 5.10p | 846095 |
17/02/2023 | 5.30p | 5.50p | 5.10p | 5.24p | 4485651 |
16/02/2023 | 5.40p | 5.50p | 5.10p | 5.30p | 5725251 |
15/02/2023 | 5.15p | 5.59p | 5.02p | 5.24p | 9012192 |
14/02/2023 | 5.10p | 5.49p | 4.80p | 5.14p | 7356815 |
13/02/2023 | 4.90p | 5.30p | 4.80p | 5.11p | 4718871 |
10/02/2023 | 4.85p | 5.00p | 4.80p | 4.90p | 2482230 |
09/02/2023 | 4.90p | 5.10p | 4.80p | 4.85p | 2765021 |
08/02/2023 | 4.75p | 4.99p | 4.70p | 4.90p | 632068 |
07/02/2023 | 4.75p | 4.80p | 4.60p | 4.80p | 1739365 |
06/02/2023 | 4.55p | 4.80p | 4.50p | 4.75p | 3990881 |
03/02/2023 | 4.35p | 4.60p | 4.30p | 4.59p | 2624270 |
02/02/2023 | 4.55p | 4.60p | 4.30p | 4.35p | 3993900 |
01/02/2023 | 4.60p | 4.70p | 4.45p | 4.55p | 2409751 |
31/01/2023 | 4.65p | 5.10p | 4.44p | 4.60p | 8284407 |
30/01/2023 | 5.00p | 5.08p | 4.86p | 4.95p | 1578202 |
27/01/2023 | 5.05p | 5.10p | 4.90p | 5.00p | 1264455 |
26/01/2023 | 5.30p | 5.40p | 5.00p | 5.05p | 1807409 |
25/01/2023 | 5.15p | 5.30p | 4.96p | 5.10p | 6193975 |
24/01/2023 | 4.65p | 5.20p | 4.55p | 5.10p | 7237861 |
23/01/2023 | 4.60p | 4.80p | 4.50p | 4.65p | 1781099 |
20/01/2023 | 4.75p | 4.80p | 4.50p | 4.50p | 2187589 |
19/01/2023 | 4.80p | 4.90p | 4.70p | 4.75p | 1664507 |
18/01/2023 | 4.80p | 4.90p | 4.70p | 4.75p | 3277948 |
17/01/2023 | 4.70p | 4.90p | 4.66p | 4.75p | 3866386 |
16/01/2023 | 4.70p | 4.90p | 4.60p | 4.70p | 2439127 |
13/01/2023 | 4.65p | 4.80p | 4.51p | 4.70p | 2535833 |
12/01/2023 | 4.70p | 4.80p | 4.50p | 4.65p | 1421531 |
11/01/2023 | 4.80p | 4.85p | 4.60p | 4.70p | 862195 |
10/01/2023 | 4.80p | 4.95p | 4.70p | 4.80p | 1565862 |
09/01/2023 | 4.85p | 5.00p | 4.70p | 4.80p | 1095576 |
06/01/2023 | 4.80p | 5.00p | 4.70p | 4.89p | 532223 |
05/01/2023 | 4.70p | 4.98p | 4.61p | 4.90p | 1898863 |
04/01/2023 | 4.75p | 4.80p | 4.64p | 4.70p | 1190071 |
03/01/2023 | 4.85p | 5.00p | 4.70p | 4.75p | 2806612 |
30/12/2022 | 4.80p | 4.90p | 4.73p | 4.86p | 809256 |
29/12/2022 | 4.85p | 5.10p | 4.70p | 4.90p | 1543771 |
28/12/2022 | 5.10p | 5.30p | 4.70p | 4.85p | 3193748 |
23/12/2022 | 5.00p | 5.25p | 4.98p | 5.15p | 1060470 |
22/12/2022 | 4.65p | 5.25p | 4.60p | 5.00p | 4415379 |
21/12/2022 | 4.75p | 4.90p | 4.50p | 4.70p | 2126637 |
20/12/2022 | 4.75p | 4.90p | 4.60p | 4.75p | 1059457 |
19/12/2022 | 4.75p | 4.90p | 4.60p | 4.75p | 1420005 |
16/12/2022 | 4.80p | 4.80p | 4.60p | 4.75p | 176297 |
15/12/2022 | 4.95p | 5.07p | 4.70p | 4.80p | 2860156 |
14/12/2022 | 4.75p | 5.09p | 4.60p | 5.00p | 3030718 |
13/12/2022 | 4.75p | 4.83p | 4.60p | 4.75p | 1910645 |
12/12/2022 | 4.75p | 4.90p | 4.65p | 4.75p | 1490870 |
09/12/2022 | 4.80p | 4.90p | 4.60p | 4.90p | 2090090 |
08/12/2022 | 4.85p | 4.90p | 4.62p | 4.80p | 2627912 |
07/12/2022 | 4.90p | 4.90p | 4.80p | 4.85p | 1815379 |
06/12/2022 | 5.05p | 5.08p | 4.80p | 4.90p | 619419 |
05/12/2022 | 5.05p | 5.30p | 4.80p | 5.05p | 1430678 |
02/12/2022 | 5.10p | 5.30p | 4.80p | 5.00p | 1078195 |
01/12/2022 | 5.05p | 5.30p | 4.90p | 5.10p | 733154 |
30/11/2022 | 5.05p | 5.25p | 4.80p | 5.15p | 727852 |
29/11/2022 | 5.05p | 5.30p | 4.80p | 5.05p | 387961 |
28/11/2022 | 4.90p | 5.30p | 4.80p | 5.05p | 1429451 |
25/11/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 688532 |
24/11/2022 | 5.05p | 5.20p | 4.80p | 4.90p | 892261 |
23/11/2022 | 4.90p | 5.20p | 4.85p | 5.05p | 1821092 |
22/11/2022 | 4.95p | 5.01p | 4.83p | 4.90p | 371300 |
21/11/2022 | 4.95p | 5.10p | 4.80p | 4.95p | 1182715 |
18/11/2022 | 4.95p | 5.10p | 4.88p | 4.95p | 950462 |
17/11/2022 | 5.10p | 5.20p | 4.80p | 4.95p | 1034354 |
16/11/2022 | 5.20p | 5.20p | 5.00p | 5.10p | 839814 |
15/11/2022 | 5.20p | 5.40p | 5.00p | 5.20p | 1061955 |
14/11/2022 | 5.40p | 5.50p | 5.00p | 5.24p | 2617815 |
11/11/2022 | 5.40p | 5.73p | 5.30p | 5.40p | 3116278 |
10/11/2022 | 5.40p | 5.50p | 5.30p | 5.35p | 1746589 |
09/11/2022 | 5.20p | 5.50p | 5.18p | 5.35p | 2589634 |
08/11/2022 | 4.95p | 5.50p | 4.90p | 5.30p | 3751273 |
07/11/2022 | 4.95p | 5.00p | 4.60p | 5.00p | 3431837 |
04/11/2022 | 4.85p | 5.08p | 4.80p | 5.00p | 2254996 |
03/11/2022 | 4.95p | 4.95p | 4.64p | 4.85p | 938717 |
02/11/2022 | 4.90p | 5.00p | 4.80p | 4.95p | 1246500 |
01/11/2022 | 4.90p | 5.00p | 4.75p | 4.90p | 1447745 |
31/10/2022 | 4.80p | 5.00p | 4.63p | 4.90p | 2725463 |
28/10/2022 | 4.30p | 5.39p | 4.30p | 4.80p | 8393842 |
27/10/2022 | 4.35p | 4.50p | 4.30p | 4.30p | 1231044 |
26/10/2022 | 4.65p | 4.77p | 4.30p | 4.35p | 1602470 |
25/10/2022 | 4.60p | 4.80p | 4.52p | 4.65p | 2580064 |
24/10/2022 | 4.85p | 4.90p | 4.60p | 4.65p | 1342120 |
21/10/2022 | 5.10p | 5.15p | 4.80p | 4.85p | 1094366 |
20/10/2022 | 5.15p | 5.30p | 4.99p | 5.10p | 1001782 |
19/10/2022 | 5.40p | 5.44p | 5.00p | 5.15p | 851751 |
18/10/2022 | 5.10p | 5.78p | 5.10p | 5.40p | 4228609 |
17/10/2022 | 5.00p | 5.30p | 4.70p | 5.30p | 5794497 |
*Close Price adjusted for both dividends and splits