Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 2.76p | 3.00p | 2.63p | 2.80p | 36466 |
18/04/2024 | 2.76p | 2.79p | 2.50p | 2.79p | 16911 |
17/04/2024 | 2.76p | 3.00p | 2.50p | 2.79p | 120151 |
16/04/2024 | 2.76p | 3.05p | 2.63p | 2.79p | 94874 |
15/04/2024 | 2.76p | 3.08p | 2.75p | 2.78p | 301236 |
12/04/2024 | 2.40p | 3.01p | 2.62p | 2.80p | 212529 |
11/04/2024 | 2.40p | 2.88p | 2.62p | 2.76p | 192572 |
10/04/2024 | 2.40p | 2.76p | 2.40p | 2.66p | 222298 |
09/04/2024 | 2.52p | 2.93p | 2.50p | 2.65p | 999301 |
08/04/2024 | 2.88p | 3.04p | 2.52p | 2.70p | 622478 |
05/04/2024 | 2.70p | 2.96p | 2.80p | 2.96p | 588983 |
04/04/2024 | 2.70p | 2.92p | 2.69p | 2.92p | 278257 |
03/04/2024 | 2.70p | 3.08p | 2.34p | 2.83p | 2073235 |
02/04/2024 | 3.00p | 3.06p | 2.63p | 2.74p | 780530 |
28/03/2024 | 2.93p | 3.20p | 2.83p | 3.01p | 38933 |
27/03/2024 | 2.93p | 3.06p | 2.81p | 3.01p | 170862 |
26/03/2024 | 2.93p | 3.06p | 2.83p | 2.98p | 188120 |
25/03/2024 | 2.93p | 3.01p | 2.81p | 3.01p | 608802 |
22/03/2024 | 3.09p | 3.19p | 2.79p | 3.00p | 2196836 |
21/03/2024 | 3.03p | 3.09p | 2.60p | 2.86p | 689771 |
20/03/2024 | 2.76p | 2.85p | 2.76p | 2.90p | 275820 |
19/03/2024 | 2.76p | 3.16p | 2.62p | 2.85p | 373437 |
18/03/2024 | 2.61p | 3.00p | 2.61p | 2.96p | 586885 |
15/03/2024 | 3.07p | 3.26p | 2.75p | 2.97p | 61805 |
14/03/2024 | 3.07p | 3.19p | 2.81p | 3.00p | 558146 |
13/03/2024 | 3.07p | 3.30p | 2.71p | 3.10p | 2794990 |
12/03/2024 | 3.00p | 3.04p | 2.86p | 3.00p | 1564145 |
11/03/2024 | 2.80p | 3.10p | 2.61p | 2.93p | 1477283 |
08/03/2024 | 2.90p | 3.10p | 2.65p | 2.89p | 4790994 |
07/03/2024 | 2.75p | 2.75p | 2.65p | 2.71p | 302736 |
06/03/2024 | 2.51p | 2.88p | 2.50p | 2.64p | 299680 |
05/03/2024 | 2.75p | 2.88p | 2.50p | 2.76p | 956784 |
04/03/2024 | 2.75p | 2.99p | 2.50p | 2.63p | 567506 |
01/03/2024 | 2.50p | 2.97p | 2.51p | 2.87p | 4319515 |
29/02/2024 | 2.50p | 2.92p | 2.50p | 2.75p | 1239337 |
28/02/2024 | 2.51p | 3.00p | 2.51p | 2.72p | 832091 |
27/02/2024 | 2.50p | 2.80p | 2.42p | 2.76p | 1444591 |
26/02/2024 | 2.50p | 2.69p | 2.21p | 2.51p | 3681240 |
23/02/2024 | 2.16p | 2.50p | 2.16p | 2.40p | 3028062 |
22/02/2024 | 2.16p | 2.40p | 2.22p | 2.28p | 303922 |
21/02/2024 | 2.16p | 2.44p | 2.11p | 2.28p | 1275095 |
20/02/2024 | 2.50p | 2.35p | 2.20p | 2.30p | 158221 |
19/02/2024 | 2.50p | 2.63p | 2.11p | 2.26p | 3031137 |
16/02/2024 | 2.22p | 2.37p | 2.11p | 2.30p | 470518 |
15/02/2024 | 2.15p | 2.20p | 2.00p | 2.20p | 2054132 |
14/02/2024 | 2.09p | 2.29p | 1.90p | 1.97p | 8283597 |
13/02/2024 | 2.00p | 2.02p | 1.95p | 2.00p | 1434526 |
12/02/2024 | 2.10p | 2.20p | 1.98p | 2.05p | 2815416 |
09/02/2024 | 1.91p | 2.13p | 1.91p | 2.05p | 2392158 |
08/02/2024 | 2.00p | 2.09p | 2.00p | 2.00p | 843027 |
07/02/2024 | 1.98p | 2.08p | 1.91p | 1.97p | 3008776 |
06/02/2024 | 2.09p | 2.20p | 1.90p | 1.97p | 10342037 |
05/02/2024 | 2.20p | 2.49p | 2.28p | 2.28p | 542 |
02/02/2024 | 2.20p | 2.49p | 2.12p | 2.20p | 90754 |
01/02/2024 | 2.11p | 2.30p | 2.10p | 2.30p | 111591 |
31/01/2024 | 2.11p | 2.40p | 2.11p | 2.30p | 682646 |
30/01/2024 | 2.16p | 2.35p | 2.10p | 2.30p | 165003 |
29/01/2024 | 2.16p | 2.47p | 2.12p | 2.30p | 322216 |
26/01/2024 | 2.29p | 2.49p | 2.11p | 2.28p | 288584 |
25/01/2024 | 2.11p | 2.50p | 2.10p | 2.35p | 1478715 |
24/01/2024 | 2.11p | 2.48p | 2.10p | 2.30p | 207856 |
23/01/2024 | 2.01p | 2.49p | 2.12p | 2.32p | 34204 |
22/01/2024 | 2.01p | 2.47p | 2.11p | 2.30p | 2515020 |
19/01/2024 | 2.01p | 2.28p | 2.06p | 2.25p | 120000 |
18/01/2024 | 2.01p | 2.25p | 2.01p | 2.25p | 4216516 |
17/01/2024 | 2.01p | 2.26p | 2.01p | 2.26p | 3721 |
16/01/2024 | 2.20p | 2.30p | 2.01p | 2.22p | 569233 |
15/01/2024 | 2.20p | 2.49p | 2.12p | 2.32p | 369845 |
12/01/2024 | 2.10p | 2.40p | 2.10p | 2.30p | 768016 |
11/01/2024 | 2.10p | 2.25p | 2.10p | 2.25p | 6252 |
10/01/2024 | 2.10p | 2.29p | 2.10p | 2.29p | 185014 |
09/01/2024 | 2.15p | 2.39p | 2.10p | 2.25p | 179820 |
08/01/2024 | 2.20p | 2.39p | 2.06p | 2.28p | 257664 |
05/01/2024 | 2.10p | 2.22p | 2.00p | 2.20p | 67351 |
04/01/2024 | 2.10p | 2.57p | 2.10p | 2.25p | 420652 |
03/01/2024 | 2.10p | 2.38p | 2.16p | 2.38p | 55196 |
02/01/2024 | 2.10p | 2.60p | 2.00p | 2.38p | 556291 |
29/12/2023 | 2.00p | 2.38p | 2.00p | 2.00p | 16242 |
28/12/2023 | 2.16p | 2.39p | 2.08p | 2.24p | 316228 |
27/12/2023 | 2.02p | 2.50p | 2.02p | 2.29p | 2046202 |
22/12/2023 | 2.45p | 2.64p | 2.45p | 2.45p | 831 |
21/12/2023 | 2.30p | 2.30p | 1.92p | 2.30p | 836456 |
20/12/2023 | 1.91p | 2.58p | 1.91p | 2.25p | 1223932 |
19/12/2023 | 1.94p | 2.30p | 1.94p | 2.15p | 6489 |
18/12/2023 | 2.30p | 2.30p | 1.91p | 2.15p | 49460 |
15/12/2023 | 2.24p | 2.30p | 2.10p | 2.30p | 269563 |
14/12/2023 | 2.11p | 2.25p | 2.16p | 2.25p | 138066 |
13/12/2023 | 2.11p | 2.50p | 1.95p | 2.50p | 3818513 |
12/12/2023 | 2.10p | 2.49p | 2.00p | 2.25p | 56914 |
11/12/2023 | 2.10p | 2.49p | 2.02p | 2.30p | 253509 |
08/12/2023 | 2.30p | 2.27p | 2.06p | 2.25p | 163835 |
07/12/2023 | 2.30p | 2.30p | 2.06p | 2.25p | 52480 |
06/12/2023 | 2.50p | 2.25p | 2.01p | 2.25p | 13307 |
05/12/2023 | 2.50p | 2.49p | 2.01p | 2.25p | 94603 |
04/12/2023 | 2.50p | 2.49p | 2.01p | 2.25p | 264123 |
01/12/2023 | 2.50p | 2.49p | 2.02p | 2.25p | 175551 |
30/11/2023 | 2.50p | 2.34p | 2.01p | 2.34p | 25701 |
29/11/2023 | 2.50p | 2.50p | 2.01p | 2.50p | 69247 |
28/11/2023 | 2.49p | 2.59p | 2.01p | 2.49p | 128052 |
27/11/2023 | 2.30p | 2.69p | 2.13p | 2.45p | 212784 |
24/11/2023 | 2.30p | 2.60p | 2.10p | 2.60p | 596 |
23/11/2023 | 2.30p | 2.60p | 2.60p | 2.60p | 0 |
22/11/2023 | 2.30p | 2.60p | 2.10p | 2.60p | 600 |
21/11/2023 | 2.30p | 2.68p | 2.23p | 2.60p | 22596 |
20/11/2023 | 2.30p | 2.99p | 2.23p | 2.65p | 110584 |
17/11/2023 | 2.30p | 2.68p | 2.31p | 2.64p | 197078 |
16/11/2023 | 2.30p | 2.60p | 2.22p | 2.60p | 100195 |
15/11/2023 | 2.30p | 2.98p | 2.05p | 2.64p | 4442 |
14/11/2023 | 2.30p | 2.60p | 2.22p | 2.60p | 124283 |
13/11/2023 | 2.30p | 2.64p | 2.09p | 2.60p | 237121 |
10/11/2023 | 2.30p | 2.94p | 2.09p | 2.60p | 15288 |
09/11/2023 | 2.30p | 2.99p | 2.30p | 2.65p | 229651 |
08/11/2023 | 2.20p | 2.61p | 2.19p | 2.61p | 43976 |
07/11/2023 | 2.15p | 2.80p | 2.15p | 2.55p | 255145 |
06/11/2023 | 2.41p | 2.99p | 2.22p | 2.50p | 271965 |
03/11/2023 | 2.50p | 2.68p | 2.23p | 2.64p | 402460 |
02/11/2023 | 2.32p | 2.96p | 2.16p | 2.53p | 609245 |
01/11/2023 | 2.50p | 2.99p | 2.25p | 2.50p | 406241 |
31/10/2023 | 2.99p | 2.99p | 2.20p | 2.60p | 16436 |
30/10/2023 | 2.80p | 2.96p | 2.31p | 2.64p | 398480 |
27/10/2023 | 2.80p | 2.97p | 2.01p | 2.58p | 1846059 |
26/10/2023 | 2.50p | 2.87p | 2.12p | 2.61p | 1581145 |
25/10/2023 | 2.39p | 2.49p | 1.90p | 2.49p | 1423595 |
24/10/2023 | 2.01p | 2.40p | 1.80p | 2.24p | 1536566 |
23/10/2023 | 2.30p | 2.49p | 1.96p | 2.23p | 1379925 |
20/10/2023 | 2.00p | 2.49p | 1.83p | 2.33p | 2090387 |
19/10/2023 | 1.71p | 2.19p | 1.70p | 2.05p | 162776 |
18/10/2023 | 1.71p | 2.05p | 1.90p | 2.05p | 387721 |
17/10/2023 | 1.71p | 2.20p | 1.71p | 1.95p | 211395 |
16/10/2023 | 1.70p | 2.08p | 1.91p | 2.00p | 59963 |
13/10/2023 | 1.70p | 2.20p | 1.70p | 2.00p | 371720 |
12/10/2023 | 2.00p | 2.10p | 1.88p | 2.00p | 108240 |
11/10/2023 | 2.00p | 2.26p | 1.83p | 2.00p | 430712 |
10/10/2023 | 2.02p | 2.20p | 2.00p | 2.15p | 142698 |
09/10/2023 | 2.02p | 2.35p | 1.81p | 2.19p | 348815 |
06/10/2023 | 2.02p | 2.24p | 1.80p | 2.07p | 146778 |
05/10/2023 | 2.02p | 2.10p | 1.85p | 2.10p | 202596 |
04/10/2023 | 2.02p | 2.15p | 1.86p | 2.03p | 112343 |
03/10/2023 | 2.02p | 2.18p | 2.02p | 2.13p | 179523 |
02/10/2023 | 2.01p | 2.50p | 1.96p | 2.25p | 582721 |
29/09/2023 | 2.01p | 2.30p | 1.95p | 2.30p | 190212 |
28/09/2023 | 1.97p | 2.49p | 2.23p | 2.29p | 71938 |
27/09/2023 | 1.97p | 2.49p | 1.92p | 2.26p | 8980 |
26/09/2023 | 1.99p | 2.25p | 1.85p | 2.25p | 69922 |
25/09/2023 | 1.99p | 2.16p | 1.94p | 2.16p | 603825 |
22/09/2023 | 2.11p | 2.40p | 2.00p | 2.28p | 256976 |
21/09/2023 | 2.11p | 2.45p | 2.01p | 2.41p | 316791 |
20/09/2023 | 2.09p | 2.20p | 2.06p | 2.16p | 2424888 |
19/09/2023 | 1.88p | 2.09p | 1.97p | 1.97p | 94026 |
18/09/2023 | 1.88p | 2.09p | 1.99p | 1.99p | 55225 |
15/09/2023 | 1.88p | 2.10p | 1.81p | 2.01p | 558574 |
14/09/2023 | 2.03p | 2.07p | 1.78p | 1.90p | 331770 |
13/09/2023 | 2.00p | 2.18p | 2.00p | 2.08p | 497051 |
12/09/2023 | 1.91p | 2.10p | 1.86p | 2.10p | 161555 |
11/09/2023 | 2.29p | 2.29p | 1.88p | 2.07p | 647594 |
08/09/2023 | 2.00p | 2.29p | 1.71p | 2.15p | 879570 |
07/09/2023 | 1.90p | 2.30p | 1.90p | 2.10p | 391828 |
06/09/2023 | 2.29p | 2.30p | 1.96p | 2.13p | 57689 |
05/09/2023 | 1.80p | 2.30p | 1.80p | 2.15p | 250681 |
04/09/2023 | 2.39p | 2.43p | 2.06p | 2.24p | 269215 |
01/09/2023 | 2.39p | 2.39p | 2.01p | 2.20p | 53240 |
31/08/2023 | 2.20p | 2.20p | 2.01p | 2.20p | 23401 |
30/08/2023 | 1.96p | 2.22p | 1.94p | 2.22p | 442274 |
29/08/2023 | 1.91p | 2.34p | 1.81p | 2.16p | 132194 |
25/08/2023 | 2.11p | 2.11p | 1.81p | 2.04p | 233935 |
24/08/2023 | 2.10p | 2.22p | 2.00p | 2.05p | 89526 |
23/08/2023 | 2.10p | 2.18p | 2.00p | 2.08p | 5283 |
22/08/2023 | 2.10p | 2.32p | 2.10p | 2.21p | 78428 |
21/08/2023 | 2.08p | 2.08p | 1.90p | 2.02p | 333099 |
18/08/2023 | 2.01p | 2.43p | 2.00p | 2.08p | 1525046 |
17/08/2023 | 2.04p | 2.43p | 2.00p | 2.22p | 98796 |
16/08/2023 | 2.04p | 2.44p | 2.02p | 2.23p | 107139 |
15/08/2023 | 2.11p | 2.23p | 2.01p | 2.23p | 1883451 |
14/08/2023 | 2.10p | 2.50p | 2.02p | 2.20p | 253996 |
11/08/2023 | 2.20p | 2.49p | 2.31p | 2.31p | 50 |
10/08/2023 | 2.20p | 2.53p | 2.08p | 2.25p | 1703146 |
09/08/2023 | 2.26p | 2.50p | 2.23p | 2.36p | 41713 |
08/08/2023 | 2.26p | 2.50p | 2.24p | 2.37p | 143980 |
07/08/2023 | 2.49p | 2.49p | 2.26p | 2.38p | 64997 |
04/08/2023 | 2.49p | 2.49p | 2.11p | 2.35p | 109762 |
03/08/2023 | 2.21p | 2.49p | 2.10p | 2.28p | 146730 |
02/08/2023 | 2.21p | 2.40p | 2.21p | 2.35p | 871744 |
01/08/2023 | 2.34p | 2.70p | 2.20p | 2.45p | 262683 |
31/07/2023 | 2.34p | 2.67p | 2.27p | 2.44p | 643671 |
28/07/2023 | 2.34p | 2.65p | 2.20p | 2.43p | 583591 |
27/07/2023 | 2.34p | 2.35p | 2.06p | 2.31p | 620589 |
26/07/2023 | 2.21p | 2.35p | 2.11p | 2.23p | 394459 |
25/07/2023 | 2.34p | 2.34p | 2.00p | 2.27p | 1066250 |
24/07/2023 | 2.49p | 2.49p | 2.06p | 2.22p | 146698 |
21/07/2023 | 2.49p | 2.50p | 2.06p | 2.30p | 135206 |
20/07/2023 | 2.49p | 2.49p | 2.01p | 2.35p | 711824 |
19/07/2023 | 2.49p | 2.49p | 2.01p | 2.25p | 193354 |
18/07/2023 | 2.49p | 2.49p | 2.01p | 2.25p | 58106 |
17/07/2023 | 2.01p | 2.66p | 2.01p | 2.26p | 252579 |
14/07/2023 | 2.38p | 2.66p | 2.00p | 2.33p | 78080 |
13/07/2023 | 2.38p | 2.65p | 2.27p | 2.43p | 245771 |
12/07/2023 | 2.38p | 2.49p | 2.02p | 2.31p | 301382 |
11/07/2023 | 2.38p | 2.49p | 2.01p | 2.30p | 10371 |
10/07/2023 | 2.38p | 2.66p | 2.23p | 2.36p | 788936 |
07/07/2023 | 2.39p | 2.67p | 2.39p | 2.53p | 534594 |
*Close Price adjusted for both dividends and splits