Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 3.35p | 3.71p | 3.35p | 3.55p | 5121685 |
25/04/2024 | 2.95p | 3.40p | 2.95p | 3.35p | 1494950 |
24/04/2024 | 2.95p | 3.05p | 2.87p | 2.95p | 1204274 |
23/04/2024 | 2.90p | 3.10p | 2.80p | 2.95p | 983402 |
22/04/2024 | 2.70p | 3.00p | 2.70p | 2.90p | 746799 |
19/04/2024 | 3.00p | 3.00p | 2.62p | 2.75p | 5603393 |
18/04/2024 | 3.00p | 3.10p | 2.90p | 3.00p | 276471 |
17/04/2024 | 3.15p | 3.16p | 2.90p | 3.00p | 895242 |
16/04/2024 | 3.30p | 3.30p | 3.10p | 3.15p | 2593114 |
15/04/2024 | 3.30p | 3.35p | 3.20p | 3.30p | 403575 |
12/04/2024 | 3.30p | 3.40p | 3.21p | 3.30p | 423013 |
11/04/2024 | 3.40p | 3.50p | 3.21p | 3.34p | 2796689 |
10/04/2024 | 3.45p | 3.54p | 3.30p | 3.40p | 2435747 |
09/04/2024 | 3.60p | 3.70p | 3.40p | 3.45p | 3203421 |
08/04/2024 | 3.90p | 4.10p | 3.50p | 3.60p | 3763907 |
05/04/2024 | 4.05p | 4.20p | 3.82p | 3.85p | 1877794 |
04/04/2024 | 4.00p | 4.10p | 3.97p | 4.05p | 3715795 |
03/04/2024 | 3.95p | 4.10p | 3.93p | 4.00p | 522944 |
02/04/2024 | 4.00p | 4.20p | 3.82p | 3.95p | 7521424 |
28/03/2024 | 3.65p | 4.07p | 3.48p | 4.00p | 4319664 |
27/03/2024 | 3.40p | 3.90p | 3.40p | 3.65p | 5029134 |
26/03/2024 | 3.00p | 3.49p | 2.90p | 3.40p | 4001563 |
25/03/2024 | 3.00p | 3.88p | 3.00p | 3.00p | 7262797 |
22/03/2024 | 2.55p | 2.78p | 2.55p | 2.60p | 577894 |
21/03/2024 | 2.65p | 2.77p | 2.60p | 2.60p | 354002 |
20/03/2024 | 2.30p | 2.80p | 2.30p | 2.65p | 837478 |
19/03/2024 | 2.30p | 3.18p | 2.30p | 2.80p | 4615822 |
18/03/2024 | 2.35p | 2.40p | 2.23p | 2.30p | 359943 |
15/03/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 20556 |
14/03/2024 | 2.40p | 2.40p | 2.30p | 2.35p | 321696 |
13/03/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 84126 |
12/03/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 314841 |
11/03/2024 | 2.50p | 2.50p | 2.32p | 2.40p | 275435 |
08/03/2024 | 2.55p | 2.55p | 2.43p | 2.50p | 469524 |
07/03/2024 | 2.50p | 2.70p | 2.45p | 2.55p | 489875 |
06/03/2024 | 2.50p | 2.60p | 2.43p | 2.50p | 449582 |
05/03/2024 | 2.55p | 2.60p | 2.43p | 2.50p | 72568 |
04/03/2024 | 2.55p | 2.60p | 2.46p | 2.55p | 423628 |
01/03/2024 | 2.40p | 2.68p | 2.40p | 2.55p | 1745232 |
29/02/2024 | 2.55p | 2.55p | 2.33p | 2.40p | 773297 |
28/02/2024 | 2.55p | 2.70p | 2.40p | 2.55p | 135333 |
27/02/2024 | 2.55p | 2.55p | 2.54p | 2.55p | 1181 |
26/02/2024 | 2.55p | 2.55p | 2.40p | 2.55p | 151169 |
23/02/2024 | 2.55p | 2.60p | 2.40p | 2.55p | 86164 |
22/02/2024 | 2.55p | 2.63p | 2.40p | 2.55p | 835403 |
21/02/2024 | 2.55p | 2.59p | 2.40p | 2.55p | 1114712 |
20/02/2024 | 2.35p | 2.68p | 2.33p | 2.55p | 1949063 |
19/02/2024 | 2.45p | 2.50p | 2.30p | 2.35p | 532089 |
16/02/2024 | 2.80p | 3.00p | 2.40p | 2.45p | 3874173 |
15/02/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 94493 |
14/02/2024 | 2.40p | 2.68p | 2.31p | 2.60p | 1458359 |
13/02/2024 | 2.40p | 2.48p | 2.30p | 2.40p | 302381 |
12/02/2024 | 2.40p | 2.56p | 2.29p | 2.40p | 35455 |
09/02/2024 | 2.40p | 2.60p | 2.40p | 2.40p | 15715 |
08/02/2024 | 2.30p | 2.60p | 2.20p | 2.40p | 2737041 |
07/02/2024 | 2.35p | 2.40p | 2.25p | 2.30p | 479314 |
06/02/2024 | 2.50p | 2.60p | 2.32p | 2.35p | 445371 |
05/02/2024 | 2.50p | 2.50p | 2.40p | 2.50p | 140262 |
02/02/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 379403 |
01/02/2024 | 2.55p | 2.56p | 2.40p | 2.50p | 1052246 |
31/01/2024 | 2.65p | 2.77p | 2.50p | 2.55p | 1210696 |
30/01/2024 | 2.70p | 2.90p | 2.51p | 2.65p | 459872 |
29/01/2024 | 2.70p | 2.90p | 2.50p | 2.70p | 287028 |
26/01/2024 | 2.70p | 2.80p | 2.51p | 2.70p | 297589 |
25/01/2024 | 2.70p | 2.90p | 2.50p | 2.70p | 99067 |
24/01/2024 | 2.30p | 2.70p | 2.30p | 2.60p | 1419315 |
23/01/2024 | 2.30p | 2.35p | 2.23p | 2.35p | 25599 |
22/01/2024 | 2.35p | 2.48p | 2.23p | 2.30p | 3293502 |
19/01/2024 | 2.35p | 2.35p | 2.26p | 2.35p | 0 |
18/01/2024 | 2.40p | 2.50p | 2.23p | 2.35p | 907748 |
17/01/2024 | 2.35p | 2.50p | 2.25p | 2.40p | 2881885 |
16/01/2024 | 2.40p | 2.40p | 2.25p | 2.35p | 528216 |
15/01/2024 | 2.50p | 2.60p | 2.30p | 2.40p | 1353352 |
12/01/2024 | 2.50p | 2.54p | 2.40p | 2.50p | 90183 |
11/01/2024 | 2.50p | 2.50p | 2.40p | 2.50p | 416274 |
10/01/2024 | 2.50p | 2.60p | 2.45p | 2.50p | 412741 |
09/01/2024 | 2.50p | 2.60p | 2.45p | 2.50p | 311442 |
08/01/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 3437 |
05/01/2024 | 2.55p | 2.62p | 2.43p | 2.50p | 666892 |
04/01/2024 | 2.55p | 2.67p | 2.40p | 2.55p | 907078 |
03/01/2024 | 2.55p | 2.70p | 2.40p | 2.55p | 359668 |
02/01/2024 | 2.50p | 2.60p | 2.47p | 2.55p | 312289 |
29/12/2023 | 2.50p | 2.58p | 2.45p | 2.50p | 62780 |
28/12/2023 | 2.55p | 2.60p | 2.45p | 2.50p | 1681947 |
27/12/2023 | 2.55p | 2.70p | 2.40p | 2.55p | 1112846 |
22/12/2023 | 2.55p | 2.69p | 2.42p | 2.55p | 108428 |
21/12/2023 | 2.70p | 2.70p | 2.27p | 2.55p | 2088887 |
20/12/2023 | 2.65p | 2.89p | 2.55p | 2.75p | 2166390 |
19/12/2023 | 2.65p | 2.65p | 2.56p | 2.65p | 70889 |
18/12/2023 | 2.65p | 2.68p | 2.50p | 2.65p | 131029 |
15/12/2023 | 2.65p | 2.70p | 2.58p | 2.65p | 136694 |
14/12/2023 | 2.65p | 2.70p | 2.50p | 2.65p | 356903 |
13/12/2023 | 2.65p | 2.78p | 2.58p | 2.65p | 37193 |
12/12/2023 | 2.65p | 2.78p | 2.56p | 2.65p | 858261 |
11/12/2023 | 2.65p | 2.80p | 2.56p | 2.65p | 453460 |
08/12/2023 | 2.75p | 2.75p | 2.55p | 2.65p | 347465 |
07/12/2023 | 2.75p | 2.76p | 2.63p | 2.75p | 224241 |
06/12/2023 | 2.85p | 3.00p | 2.65p | 2.75p | 519760 |
05/12/2023 | 2.85p | 2.93p | 2.65p | 2.85p | 1842807 |
04/12/2023 | 2.85p | 2.95p | 2.79p | 2.85p | 113310 |
01/12/2023 | 2.85p | 2.97p | 2.78p | 2.85p | 135587 |
30/11/2023 | 2.85p | 2.85p | 2.78p | 2.85p | 122000 |
29/11/2023 | 2.85p | 3.00p | 2.78p | 2.85p | 158415 |
28/11/2023 | 2.85p | 2.90p | 2.79p | 2.85p | 105254 |
27/11/2023 | 2.85p | 2.94p | 2.78p | 2.85p | 128033 |
24/11/2023 | 2.85p | 2.87p | 2.78p | 2.85p | 155439 |
23/11/2023 | 2.85p | 2.89p | 2.85p | 2.85p | 41258 |
22/11/2023 | 2.85p | 2.90p | 2.85p | 2.85p | 516441 |
21/11/2023 | 2.90p | 3.00p | 2.80p | 2.85p | 184593 |
20/11/2023 | 2.95p | 2.95p | 2.81p | 2.90p | 156445 |
17/11/2023 | 2.95p | 2.95p | 2.94p | 2.95p | 40709 |
16/11/2023 | 3.00p | 3.00p | 2.90p | 2.95p | 672318 |
15/11/2023 | 3.05p | 3.08p | 2.90p | 3.00p | 1691317 |
14/11/2023 | 2.95p | 3.10p | 2.92p | 3.05p | 498537 |
13/11/2023 | 2.95p | 3.08p | 2.88p | 2.95p | 119484 |
10/11/2023 | 2.95p | 3.08p | 2.86p | 2.95p | 246732 |
09/11/2023 | 2.90p | 3.10p | 2.80p | 2.95p | 204370 |
08/11/2023 | 2.80p | 3.00p | 2.80p | 2.90p | 620309 |
07/11/2023 | 2.80p | 2.90p | 2.60p | 2.80p | 1436677 |
06/11/2023 | 2.80p | 3.00p | 2.77p | 2.80p | 197387 |
03/11/2023 | 2.80p | 3.00p | 2.60p | 2.80p | 605641 |
02/11/2023 | 2.80p | 2.94p | 2.73p | 2.80p | 59632 |
01/11/2023 | 2.80p | 3.00p | 2.71p | 2.80p | 1808516 |
31/10/2023 | 2.75p | 3.00p | 2.53p | 2.80p | 1866750 |
30/10/2023 | 3.05p | 3.19p | 3.05p | 3.05p | 27781 |
27/10/2023 | 3.05p | 3.09p | 2.93p | 3.05p | 38430 |
26/10/2023 | 3.05p | 3.09p | 3.05p | 3.05p | 11165 |
25/10/2023 | 2.90p | 3.09p | 2.89p | 3.05p | 911767 |
24/10/2023 | 3.10p | 3.10p | 2.86p | 2.90p | 941886 |
23/10/2023 | 3.10p | 3.20p | 3.02p | 3.10p | 213930 |
20/10/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 415213 |
19/10/2023 | 3.10p | 3.10p | 3.03p | 3.10p | 545 |
18/10/2023 | 3.15p | 3.24p | 3.00p | 3.10p | 340267 |
17/10/2023 | 3.15p | 3.30p | 3.08p | 3.15p | 61949 |
16/10/2023 | 3.15p | 3.29p | 3.06p | 3.15p | 377409 |
13/10/2023 | 3.00p | 3.30p | 2.93p | 3.15p | 368078 |
12/10/2023 | 3.00p | 3.18p | 3.00p | 3.00p | 374790 |
11/10/2023 | 3.30p | 3.30p | 2.84p | 3.00p | 752250 |
10/10/2023 | 3.30p | 3.36p | 3.30p | 3.30p | 7296 |
09/10/2023 | 3.35p | 3.40p | 3.20p | 3.30p | 66765 |
06/10/2023 | 3.35p | 3.44p | 3.35p | 3.35p | 300 |
05/10/2023 | 3.35p | 3.40p | 3.20p | 3.35p | 227977 |
04/10/2023 | 3.35p | 3.39p | 3.35p | 3.35p | 25342 |
03/10/2023 | 3.35p | 3.44p | 3.20p | 3.35p | 54059 |
02/10/2023 | 3.35p | 3.44p | 3.20p | 3.35p | 123777 |
29/09/2023 | 3.60p | 3.67p | 3.23p | 3.35p | 935287 |
28/09/2023 | 3.10p | 3.70p | 3.00p | 3.60p | 1902442 |
27/09/2023 | 2.90p | 3.05p | 2.87p | 3.05p | 554767 |
26/09/2023 | 3.00p | 3.13p | 2.86p | 2.90p | 414795 |
25/09/2023 | 2.95p | 3.20p | 2.78p | 3.00p | 542876 |
22/09/2023 | 3.05p | 3.17p | 3.00p | 3.10p | 1660639 |
21/09/2023 | 3.05p | 3.07p | 3.00p | 3.05p | 76999 |
20/09/2023 | 3.05p | 3.08p | 3.00p | 3.05p | 69221 |
19/09/2023 | 3.05p | 3.10p | 3.00p | 3.05p | 164723 |
18/09/2023 | 2.95p | 3.10p | 2.90p | 3.05p | 252047 |
15/09/2023 | 3.00p | 3.00p | 2.83p | 2.95p | 1209915 |
14/09/2023 | 3.10p | 3.10p | 2.90p | 3.00p | 183141 |
13/09/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 59265 |
12/09/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 31643 |
11/09/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 9773 |
08/09/2023 | 3.10p | 3.18p | 3.00p | 3.10p | 356476 |
07/09/2023 | 3.15p | 3.20p | 3.03p | 3.10p | 378621 |
06/09/2023 | 3.15p | 3.25p | 3.03p | 3.15p | 18058 |
05/09/2023 | 3.20p | 3.35p | 3.10p | 3.15p | 953219 |
04/09/2023 | 3.20p | 3.27p | 3.13p | 3.20p | 47610 |
01/09/2023 | 3.15p | 3.28p | 3.06p | 3.20p | 370005 |
31/08/2023 | 2.90p | 3.30p | 2.83p | 3.15p | 1172959 |
30/08/2023 | 2.90p | 3.00p | 2.86p | 2.90p | 275443 |
29/08/2023 | 2.90p | 2.90p | 2.85p | 2.90p | 64334 |
25/08/2023 | 3.00p | 3.00p | 2.85p | 2.90p | 513041 |
24/08/2023 | 2.90p | 3.00p | 2.85p | 3.00p | 472738 |
23/08/2023 | 3.05p | 3.05p | 2.85p | 2.90p | 961165 |
22/08/2023 | 2.90p | 3.10p | 2.90p | 3.05p | 1123033 |
21/08/2023 | 2.90p | 2.92p | 2.80p | 2.90p | 241434 |
18/08/2023 | 2.90p | 2.94p | 2.83p | 2.90p | 163030 |
17/08/2023 | 2.90p | 2.92p | 2.80p | 2.90p | 79718 |
16/08/2023 | 2.85p | 2.90p | 2.85p | 2.90p | 0 |
15/08/2023 | 2.85p | 2.92p | 2.83p | 2.85p | 135506 |
14/08/2023 | 2.85p | 2.94p | 2.83p | 2.85p | 75825 |
11/08/2023 | 2.85p | 2.99p | 2.83p | 2.85p | 278003 |
10/08/2023 | 3.00p | 3.05p | 2.70p | 2.85p | 2127686 |
09/08/2023 | 3.00p | 3.08p | 2.92p | 3.00p | 42849 |
08/08/2023 | 2.85p | 3.10p | 2.85p | 3.00p | 991438 |
07/08/2023 | 3.05p | 3.13p | 2.80p | 2.90p | 1056195 |
04/08/2023 | 3.05p | 3.20p | 2.93p | 3.05p | 338993 |
03/08/2023 | 3.00p | 3.17p | 2.88p | 3.05p | 432040 |
02/08/2023 | 3.15p | 3.15p | 2.88p | 3.00p | 387570 |
01/08/2023 | 3.15p | 3.24p | 3.00p | 3.15p | 460949 |
31/07/2023 | 3.63p | 3.63p | 2.82p | 3.15p | 4627924 |
28/07/2023 | 3.60p | 3.75p | 3.50p | 3.63p | 934203 |
27/07/2023 | 3.60p | 3.70p | 3.57p | 3.60p | 268442 |
26/07/2023 | 3.85p | 3.85p | 3.57p | 3.60p | 550392 |
25/07/2023 | 3.85p | 3.88p | 3.69p | 3.85p | 215519 |
24/07/2023 | 3.85p | 4.00p | 3.60p | 3.85p | 166210 |
21/07/2023 | 3.85p | 4.03p | 3.68p | 3.85p | 81602 |
20/07/2023 | 3.80p | 4.00p | 3.63p | 3.85p | 195577 |
19/07/2023 | 4.05p | 4.15p | 3.63p | 3.80p | 1301179 |
18/07/2023 | 4.05p | 4.16p | 4.05p | 4.05p | 173375 |
17/07/2023 | 3.80p | 4.20p | 3.71p | 4.05p | 1588570 |
14/07/2023 | 3.85p | 3.94p | 3.72p | 3.80p | 361661 |
*Close Price adjusted for both dividends and splits