Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
06/07/2023 | 2.60p | 2.59p | 2.44p | 2.44p | 39966 |
05/07/2023 | 2.60p | 2.60p | 2.21p | 2.48p | 960299 |
04/07/2023 | 2.49p | 2.49p | 2.01p | 2.35p | 174703 |
03/07/2023 | 2.49p | 2.49p | 2.09p | 2.35p | 89085 |
30/06/2023 | 2.21p | 2.49p | 2.11p | 2.40p | 1009604 |
29/06/2023 | 2.21p | 2.49p | 2.01p | 2.20p | 150261 |
28/06/2023 | 2.21p | 2.49p | 2.14p | 2.35p | 1121659 |
27/06/2023 | 2.39p | 2.47p | 2.01p | 2.38p | 1498326 |
26/06/2023 | 2.20p | 2.67p | 2.10p | 2.32p | 82846 |
23/06/2023 | 2.20p | 2.68p | 2.09p | 2.40p | 605912 |
22/06/2023 | 2.54p | 2.66p | 2.07p | 2.38p | 451177 |
21/06/2023 | 2.54p | 2.68p | 2.32p | 2.43p | 190845 |
20/06/2023 | 2.54p | 2.79p | 2.05p | 2.55p | 897251 |
19/06/2023 | 2.54p | 2.99p | 2.51p | 2.76p | 254220 |
16/06/2023 | 2.54p | 2.99p | 2.54p | 2.77p | 595807 |
15/06/2023 | 2.54p | 3.00p | 2.53p | 2.77p | 65610 |
14/06/2023 | 3.20p | 2.99p | 2.54p | 2.76p | 19222 |
13/06/2023 | 3.20p | 3.34p | 2.52p | 2.76p | 642642 |
12/06/2023 | 2.99p | 3.16p | 2.52p | 2.84p | 322163 |
09/06/2023 | 2.99p | 3.09p | 2.50p | 2.76p | 1373478 |
08/06/2023 | 2.60p | 2.99p | 2.55p | 2.70p | 621801 |
07/06/2023 | 3.05p | 3.09p | 2.51p | 3.00p | 405653 |
06/06/2023 | 2.53p | 3.34p | 2.53p | 2.87p | 124651 |
05/06/2023 | 2.52p | 3.20p | 2.52p | 2.87p | 166310 |
02/06/2023 | 2.90p | 3.33p | 2.51p | 2.83p | 209909 |
01/06/2023 | 2.91p | 3.33p | 2.30p | 2.75p | 2164768 |
31/05/2023 | 2.62p | 3.00p | 2.21p | 2.71p | 1215521 |
30/05/2023 | 2.63p | 2.63p | 2.00p | 2.32p | 518010 |
26/05/2023 | 2.48p | 2.64p | 2.01p | 2.32p | 125103 |
25/05/2023 | 2.30p | 2.65p | 2.01p | 2.33p | 360457 |
24/05/2023 | 2.30p | 2.66p | 2.14p | 2.34p | 130132 |
23/05/2023 | 2.30p | 2.67p | 2.04p | 2.34p | 245776 |
22/05/2023 | 2.30p | 2.70p | 2.25p | 2.33p | 688789 |
19/05/2023 | 2.40p | 2.96p | 2.30p | 2.72p | 47643 |
18/05/2023 | 2.40p | 2.97p | 2.30p | 2.65p | 318894 |
17/05/2023 | 2.50p | 2.97p | 2.41p | 2.69p | 36760 |
16/05/2023 | 2.50p | 2.97p | 2.40p | 2.69p | 82366 |
15/05/2023 | 2.50p | 2.98p | 2.50p | 2.74p | 482610 |
12/05/2023 | 2.81p | 2.98p | 2.62p | 2.74p | 13195 |
11/05/2023 | 2.81p | 2.92p | 2.50p | 2.74p | 49502 |
10/05/2023 | 2.81p | 2.98p | 2.30p | 2.75p | 1633075 |
09/05/2023 | 2.98p | 2.98p | 2.45p | 2.45p | 878907 |
05/05/2023 | 2.51p | 2.88p | 2.45p | 2.67p | 530300 |
04/05/2023 | 2.70p | 2.90p | 2.50p | 2.50p | 418809 |
03/05/2023 | 2.70p | 2.99p | 2.55p | 2.76p | 701704 |
02/05/2023 | 2.70p | 2.99p | 2.70p | 2.85p | 697967 |
28/04/2023 | 2.70p | 2.99p | 2.70p | 2.85p | 177848 |
27/04/2023 | 2.80p | 2.89p | 2.70p | 2.80p | 442060 |
26/04/2023 | 2.80p | 2.99p | 2.79p | 2.90p | 373517 |
25/04/2023 | 2.70p | 3.00p | 2.70p | 2.85p | 151005 |
24/04/2023 | 2.50p | 2.99p | 2.70p | 2.85p | 825164 |
21/04/2023 | 2.50p | 2.89p | 2.50p | 2.69p | 99638 |
20/04/2023 | 2.80p | 2.91p | 2.50p | 2.91p | 1399218 |
19/04/2023 | 2.80p | 3.28p | 2.52p | 2.89p | 46545 |
18/04/2023 | 2.80p | 3.32p | 2.50p | 2.86p | 516534 |
17/04/2023 | 2.50p | 2.97p | 2.55p | 2.91p | 250334 |
14/04/2023 | 2.50p | 3.32p | 2.60p | 2.89p | 185670 |
13/04/2023 | 2.50p | 3.34p | 2.50p | 2.97p | 1345875 |
12/04/2023 | 2.86p | 3.08p | 2.52p | 2.92p | 55938 |
11/04/2023 | 2.86p | 3.14p | 2.92p | 2.92p | 3978 |
06/04/2023 | 2.86p | 3.11p | 2.51p | 2.92p | 494837 |
05/04/2023 | 2.86p | 3.33p | 2.51p | 2.92p | 543734 |
04/04/2023 | 2.86p | 2.92p | 2.51p | 2.92p | 163745 |
03/04/2023 | 2.67p | 3.25p | 2.51p | 2.88p | 219341 |
31/03/2023 | 2.67p | 2.88p | 2.37p | 2.83p | 343594 |
30/03/2023 | 2.67p | 2.90p | 2.50p | 2.75p | 395689 |
29/03/2023 | 2.42p | 2.88p | 2.50p | 2.73p | 1204528 |
28/03/2023 | 2.42p | 2.83p | 2.36p | 2.58p | 1599339 |
27/03/2023 | 2.78p | 3.29p | 2.36p | 2.68p | 422267 |
24/03/2023 | 2.70p | 3.49p | 2.66p | 2.88p | 615489 |
23/03/2023 | 2.82p | 3.24p | 2.66p | 3.08p | 1234442 |
22/03/2023 | 2.90p | 3.49p | 2.64p | 3.10p | 149849 |
21/03/2023 | 2.90p | 3.49p | 2.55p | 3.05p | 383509 |
20/03/2023 | 2.90p | 3.49p | 2.65p | 3.06p | 1261686 |
17/03/2023 | 3.01p | 3.10p | 2.70p | 3.10p | 2004829 |
16/03/2023 | 2.80p | 3.47p | 2.70p | 3.09p | 1199386 |
15/03/2023 | 2.80p | 3.49p | 2.70p | 3.02p | 1096187 |
14/03/2023 | 3.50p | 3.50p | 2.70p | 3.46p | 467371 |
13/03/2023 | 2.94p | 3.70p | 2.94p | 3.22p | 1531217 |
10/03/2023 | 3.30p | 3.35p | 2.81p | 3.27p | 1002946 |
09/03/2023 | 3.20p | 3.55p | 3.02p | 3.20p | 889066 |
08/03/2023 | 3.17p | 3.57p | 2.91p | 3.28p | 2645690 |
07/03/2023 | 3.10p | 3.14p | 2.71p | 3.11p | 1064469 |
06/03/2023 | 2.65p | 3.10p | 2.65p | 2.88p | 1562582 |
03/03/2023 | 2.95p | 2.98p | 2.61p | 2.88p | 1315328 |
02/03/2023 | 2.80p | 2.95p | 2.60p | 2.73p | 1379026 |
01/03/2023 | 2.68p | 2.80p | 2.31p | 2.73p | 2781145 |
28/02/2023 | 2.61p | 2.63p | 2.31p | 2.55p | 218026 |
27/02/2023 | 2.61p | 2.80p | 2.60p | 2.60p | 201025 |
24/02/2023 | 2.61p | 2.79p | 2.35p | 2.65p | 317877 |
23/02/2023 | 2.61p | 2.80p | 2.35p | 2.76p | 836587 |
22/02/2023 | 2.51p | 2.88p | 2.34p | 2.76p | 607970 |
21/02/2023 | 2.82p | 2.95p | 2.40p | 2.73p | 990141 |
20/02/2023 | 2.99p | 3.00p | 2.55p | 2.82p | 583378 |
17/02/2023 | 2.99p | 2.99p | 2.50p | 2.83p | 282340 |
16/02/2023 | 2.62p | 3.09p | 2.41p | 2.83p | 736651 |
15/02/2023 | 2.62p | 2.99p | 2.51p | 2.83p | 408320 |
14/02/2023 | 2.70p | 3.09p | 2.56p | 2.79p | 422676 |
13/02/2023 | 2.73p | 3.09p | 2.51p | 2.80p | 176053 |
10/02/2023 | 3.03p | 3.09p | 2.57p | 2.81p | 805082 |
09/02/2023 | 3.10p | 2.97p | 2.51p | 2.80p | 542062 |
08/02/2023 | 3.10p | 3.10p | 2.51p | 2.85p | 1323984 |
07/02/2023 | 2.83p | 3.09p | 2.51p | 2.90p | 4252855 |
06/02/2023 | 2.83p | 3.01p | 2.61p | 2.82p | 2005820 |
03/02/2023 | 2.76p | 3.19p | 2.76p | 2.90p | 855030 |
02/02/2023 | 3.12p | 3.12p | 2.65p | 2.83p | 827992 |
01/02/2023 | 3.12p | 3.02p | 2.80p | 2.84p | 578413 |
31/01/2023 | 3.12p | 3.19p | 2.77p | 2.93p | 984729 |
30/01/2023 | 3.12p | 3.19p | 2.51p | 2.93p | 1408494 |
27/01/2023 | 3.03p | 3.09p | 2.67p | 2.87p | 963134 |
26/01/2023 | 2.90p | 2.95p | 2.60p | 2.78p | 628570 |
25/01/2023 | 2.90p | 3.33p | 2.52p | 2.85p | 1235754 |
24/01/2023 | 2.81p | 3.49p | 2.81p | 2.95p | 1414210 |
23/01/2023 | 2.85p | 3.28p | 2.51p | 3.12p | 3203223 |
20/01/2023 | 2.53p | 2.97p | 2.30p | 2.62p | 1255636 |
19/01/2023 | 2.99p | 2.99p | 2.32p | 2.70p | 559977 |
18/01/2023 | 2.50p | 3.00p | 2.50p | 2.75p | 2135855 |
17/01/2023 | 2.49p | 2.86p | 2.16p | 2.70p | 3030988 |
16/01/2023 | 2.28p | 2.49p | 2.16p | 2.33p | 132235 |
13/01/2023 | 2.28p | 2.69p | 2.15p | 2.33p | 347366 |
12/01/2023 | 2.28p | 2.45p | 2.16p | 2.45p | 1073095 |
11/01/2023 | 2.19p | 2.46p | 2.16p | 2.46p | 1699259 |
10/01/2023 | 2.35p | 2.45p | 2.15p | 2.45p | 1244425 |
09/01/2023 | 2.35p | 2.69p | 2.15p | 2.43p | 985120 |
06/01/2023 | 2.33p | 2.70p | 2.15p | 2.45p | 1883480 |
05/01/2023 | 2.33p | 2.67p | 2.15p | 2.43p | 1541623 |
04/01/2023 | 2.16p | 2.32p | 2.15p | 2.28p | 1770201 |
03/01/2023 | 2.00p | 2.36p | 2.00p | 2.25p | 1167362 |
30/12/2022 | 2.00p | 2.46p | 1.92p | 2.28p | 895027 |
29/12/2022 | 2.18p | 2.29p | 1.91p | 2.15p | 1457975 |
28/12/2022 | 1.90p | 2.30p | 1.90p | 2.21p | 1596894 |
23/12/2022 | 2.30p | 2.29p | 1.91p | 2.00p | 1224862 |
22/12/2022 | 2.30p | 2.39p | 1.90p | 2.19p | 3582709 |
21/12/2022 | 2.01p | 2.35p | 1.93p | 2.35p | 2354756 |
20/12/2022 | 1.90p | 2.04p | 1.90p | 1.97p | 740979 |
19/12/2022 | 2.00p | 2.20p | 1.75p | 2.00p | 1536323 |
16/12/2022 | 1.76p | 2.00p | 1.78p | 1.90p | 1800963 |
15/12/2022 | 1.76p | 1.90p | 1.71p | 1.85p | 2894579 |
14/12/2022 | 1.82p | 2.00p | 1.73p | 1.80p | 3455876 |
13/12/2022 | 2.00p | 2.00p | 1.72p | 1.86p | 3153980 |
12/12/2022 | 2.00p | 1.85p | 1.73p | 1.79p | 377938 |
09/12/2022 | 2.00p | 2.00p | 1.71p | 1.81p | 950767 |
08/12/2022 | 1.85p | 2.09p | 1.73p | 1.83p | 1727396 |
07/12/2022 | 1.85p | 2.00p | 1.73p | 1.86p | 1647183 |
06/12/2022 | 1.80p | 1.90p | 1.80p | 1.80p | 4340975 |
05/12/2022 | 1.94p | 2.00p | 1.80p | 1.85p | 1424710 |
02/12/2022 | 2.01p | 2.09p | 1.80p | 1.88p | 3742440 |
01/12/2022 | 1.99p | 2.08p | 1.93p | 1.96p | 2160556 |
30/11/2022 | 2.10p | 2.10p | 1.80p | 1.92p | 22237804 |
29/11/2022 | 2.66p | 3.49p | 2.80p | 3.15p | 57439 |
28/11/2022 | 2.66p | 3.49p | 2.79p | 3.15p | 692076 |
25/11/2022 | 2.66p | 3.40p | 2.66p | 3.05p | 571268 |
24/11/2022 | 3.08p | 3.39p | 2.64p | 3.01p | 117059 |
23/11/2022 | 3.08p | 3.39p | 2.63p | 3.01p | 57917 |
22/11/2022 | 3.08p | 3.39p | 2.63p | 3.01p | 232864 |
21/11/2022 | 3.00p | 3.19p | 2.60p | 2.86p | 413215 |
18/11/2022 | 2.80p | 3.39p | 2.62p | 2.91p | 2000442 |
17/11/2022 | 2.80p | 3.28p | 2.62p | 2.95p | 70094 |
16/11/2022 | 2.80p | 3.29p | 2.62p | 3.00p | 643660 |
15/11/2022 | 3.44p | 3.44p | 2.81p | 3.00p | 526101 |
14/11/2022 | 3.30p | 3.47p | 2.81p | 3.14p | 206470 |
11/11/2022 | 3.30p | 3.44p | 2.91p | 3.06p | 448655 |
10/11/2022 | 2.81p | 3.23p | 2.81p | 3.03p | 306083 |
09/11/2022 | 3.00p | 3.34p | 3.00p | 3.00p | 1173833 |
08/11/2022 | 3.04p | 3.39p | 2.90p | 3.10p | 675695 |
07/11/2022 | 3.10p | 3.47p | 2.81p | 3.13p | 231341 |
04/11/2022 | 3.01p | 3.47p | 3.01p | 3.28p | 226701 |
03/11/2022 | 3.10p | 3.48p | 3.01p | 3.24p | 267792 |
02/11/2022 | 3.11p | 3.48p | 3.01p | 3.26p | 143364 |
01/11/2022 | 3.11p | 3.48p | 2.86p | 3.29p | 295653 |
31/10/2022 | 3.12p | 3.40p | 2.81p | 3.12p | 1414130 |
28/10/2022 | 3.00p | 3.56p | 3.01p | 3.20p | 1109728 |
27/10/2022 | 3.00p | 3.30p | 2.92p | 3.10p | 678095 |
26/10/2022 | 3.45p | 3.96p | 3.02p | 3.49p | 147916 |
25/10/2022 | 3.12p | 3.98p | 3.01p | 3.45p | 370576 |
24/10/2022 | 3.48p | 3.50p | 2.82p | 3.50p | 358455 |
21/10/2022 | 2.82p | 3.45p | 2.81p | 3.03p | 286334 |
20/10/2022 | 3.49p | 3.49p | 2.81p | 3.00p | 1305597 |
19/10/2022 | 3.50p | 3.50p | 2.88p | 3.40p | 371541 |
18/10/2022 | 3.25p | 3.49p | 2.82p | 3.16p | 579574 |
17/10/2022 | 3.01p | 3.49p | 3.00p | 3.25p | 266856 |
14/10/2022 | 3.22p | 3.49p | 3.01p | 3.20p | 739421 |
13/10/2022 | 3.00p | 3.66p | 3.00p | 3.23p | 329332 |
12/10/2022 | 3.27p | 3.54p | 3.02p | 3.21p | 373541 |
11/10/2022 | 3.69p | 3.97p | 3.36p | 3.48p | 210904 |
10/10/2022 | 3.28p | 3.99p | 3.28p | 3.52p | 1250798 |
07/10/2022 | 3.21p | 4.00p | 3.21p | 3.60p | 313158 |
06/10/2022 | 3.27p | 4.00p | 3.17p | 3.20p | 235207 |
05/10/2022 | 3.40p | 4.00p | 3.14p | 3.27p | 471523 |
04/10/2022 | 3.51p | 3.99p | 3.12p | 3.40p | 698617 |
03/10/2022 | 3.70p | 4.20p | 3.17p | 3.65p | 322910 |
*Close Price adjusted for both dividends and splits