Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 5.15p | 5.45p | 5.00p | 5.35p | 1510400 |
16/05/2024 | 5.15p | 5.22p | 5.00p | 5.15p | 446455 |
15/05/2024 | 5.40p | 5.60p | 5.11p | 5.15p | 1984101 |
14/05/2024 | 5.25p | 6.00p | 4.77p | 5.40p | 6991876 |
13/05/2024 | 5.10p | 5.50p | 5.00p | 5.20p | 2403287 |
10/05/2024 | 4.65p | 5.20p | 4.58p | 5.10p | 1336543 |
09/05/2024 | 4.65p | 4.80p | 4.59p | 4.65p | 22102 |
08/05/2024 | 4.65p | 4.72p | 4.58p | 4.65p | 14618 |
07/05/2024 | 4.65p | 4.80p | 4.50p | 4.65p | 259670 |
03/05/2024 | 4.90p | 4.90p | 4.54p | 4.65p | 1182993 |
02/05/2024 | 4.90p | 5.11p | 4.86p | 4.90p | 1055774 |
01/05/2024 | 5.00p | 5.05p | 4.80p | 4.90p | 1329834 |
30/04/2024 | 4.40p | 5.20p | 4.30p | 5.18p | 1603954 |
29/04/2024 | 4.45p | 4.60p | 4.30p | 4.40p | 295733 |
26/04/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 108702 |
25/04/2024 | 4.45p | 4.60p | 4.34p | 4.45p | 127473 |
24/04/2024 | 4.60p | 4.65p | 4.45p | 4.45p | 592159 |
23/04/2024 | 4.60p | 4.70p | 4.52p | 4.60p | 441845 |
22/04/2024 | 4.70p | 4.90p | 4.50p | 4.60p | 570366 |
19/04/2024 | 4.80p | 4.90p | 4.70p | 4.70p | 963280 |
18/04/2024 | 4.85p | 5.00p | 4.70p | 4.80p | 271496 |
17/04/2024 | 4.35p | 5.30p | 4.30p | 4.85p | 1966268 |
16/04/2024 | 4.55p | 4.62p | 4.20p | 4.35p | 900285 |
15/04/2024 | 4.45p | 4.70p | 4.30p | 4.55p | 589342 |
12/04/2024 | 3.95p | 4.60p | 3.95p | 4.45p | 2056230 |
11/04/2024 | 3.80p | 4.10p | 3.60p | 3.95p | 372095 |
10/04/2024 | 3.80p | 4.08p | 3.72p | 3.80p | 1273553 |
09/04/2024 | 3.85p | 4.00p | 3.75p | 3.80p | 461571 |
08/04/2024 | 3.55p | 4.00p | 3.50p | 3.85p | 2306510 |
05/04/2024 | 4.30p | 4.40p | 3.50p | 3.55p | 3151520 |
04/04/2024 | 4.30p | 4.40p | 4.28p | 4.30p | 264609 |
03/04/2024 | 4.30p | 4.40p | 4.20p | 4.30p | 53453 |
02/04/2024 | 4.65p | 4.67p | 4.20p | 4.30p | 1115143 |
28/03/2024 | 4.70p | 4.90p | 4.50p | 4.65p | 172019 |
27/03/2024 | 4.90p | 5.30p | 4.60p | 4.70p | 1079272 |
26/03/2024 | 4.75p | 5.50p | 4.42p | 4.90p | 2051193 |
25/03/2024 | 4.20p | 4.98p | 4.00p | 4.75p | 830568 |
22/03/2024 | 4.15p | 4.30p | 4.00p | 4.20p | 269540 |
21/03/2024 | 4.35p | 4.50p | 4.15p | 4.15p | 1097914 |
20/03/2024 | 3.70p | 4.30p | 3.70p | 4.20p | 1206141 |
19/03/2024 | 3.70p | 4.88p | 3.60p | 4.30p | 6528205 |
18/03/2024 | 3.60p | 3.90p | 3.50p | 3.70p | 558936 |
15/03/2024 | 3.25p | 3.80p | 3.20p | 3.60p | 1918659 |
14/03/2024 | 3.25p | 3.40p | 3.10p | 3.25p | 95902 |
13/03/2024 | 3.10p | 3.40p | 3.10p | 3.25p | 806149 |
12/03/2024 | 2.85p | 3.20p | 2.70p | 3.10p | 1459039 |
11/03/2024 | 2.65p | 2.90p | 2.50p | 2.85p | 380541 |
08/03/2024 | 2.65p | 2.70p | 2.60p | 2.65p | 249263 |
07/03/2024 | 2.80p | 2.80p | 2.60p | 2.65p | 317263 |
06/03/2024 | 2.75p | 2.83p | 2.75p | 2.80p | 0 |
05/03/2024 | 2.80p | 2.83p | 2.70p | 2.80p | 802 |
04/03/2024 | 2.80p | 2.90p | 2.73p | 2.80p | 26435 |
01/03/2024 | 2.65p | 2.84p | 2.65p | 2.80p | 1657182 |
29/02/2024 | 2.70p | 2.74p | 2.60p | 2.65p | 135711 |
28/02/2024 | 2.65p | 2.80p | 2.60p | 2.70p | 1427957 |
27/02/2024 | 2.75p | 2.75p | 2.60p | 2.65p | 951679 |
26/02/2024 | 2.70p | 2.76p | 2.66p | 2.70p | 41544 |
23/02/2024 | 2.70p | 2.78p | 2.60p | 2.70p | 187979 |
22/02/2024 | 2.85p | 2.90p | 2.63p | 2.70p | 949170 |
21/02/2024 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
20/02/2024 | 2.85p | 2.85p | 2.80p | 2.85p | 296 |
19/02/2024 | 2.90p | 2.94p | 2.72p | 2.85p | 141049 |
16/02/2024 | 2.90p | 3.14p | 2.80p | 2.90p | 26044 |
15/02/2024 | 3.00p | 3.01p | 2.84p | 2.90p | 302047 |
14/02/2024 | 3.00p | 3.10p | 2.90p | 3.00p | 9020 |
13/02/2024 | 3.00p | 3.24p | 2.93p | 3.00p | 225779 |
12/02/2024 | 3.00p | 3.00p | 2.90p | 3.00p | 119251 |
09/02/2024 | 3.00p | 3.07p | 2.94p | 3.00p | 120599 |
08/02/2024 | 3.00p | 3.04p | 2.90p | 3.00p | 644342 |
07/02/2024 | 3.25p | 3.25p | 2.80p | 3.00p | 2559404 |
06/02/2024 | 3.25p | 3.40p | 3.10p | 3.25p | 177584 |
05/02/2024 | 3.25p | 3.25p | 3.10p | 3.25p | 24798 |
02/02/2024 | 3.25p | 3.26p | 3.13p | 3.25p | 27000 |
01/02/2024 | 3.25p | 3.40p | 3.13p | 3.25p | 61354 |
31/01/2024 | 3.25p | 3.27p | 3.00p | 3.20p | 26211 |
30/01/2024 | 3.25p | 3.40p | 3.20p | 3.20p | 16482 |
29/01/2024 | 3.30p | 3.40p | 3.10p | 3.20p | 383576 |
26/01/2024 | 3.35p | 3.35p | 3.20p | 3.20p | 20833 |
25/01/2024 | 3.35p | 3.35p | 3.20p | 3.20p | 270034 |
24/01/2024 | 3.35p | 3.38p | 3.30p | 3.35p | 46030 |
23/01/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 436933 |
22/01/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 456193 |
19/01/2024 | 3.35p | 3.40p | 3.00p | 3.20p | 887267 |
18/01/2024 | 3.35p | 3.39p | 3.30p | 3.35p | 768753 |
17/01/2024 | 3.45p | 3.45p | 3.31p | 3.35p | 340683 |
16/01/2024 | 3.55p | 3.55p | 3.40p | 3.45p | 243368 |
15/01/2024 | 3.60p | 3.70p | 3.50p | 3.55p | 212027 |
12/01/2024 | 3.55p | 3.75p | 3.50p | 3.60p | 731489 |
11/01/2024 | 3.65p | 3.70p | 3.53p | 3.55p | 1435519 |
10/01/2024 | 3.45p | 3.70p | 3.40p | 3.65p | 1066739 |
09/01/2024 | 3.15p | 3.80p | 3.15p | 3.45p | 1435211 |
08/01/2024 | 3.35p | 3.39p | 3.00p | 3.15p | 3169810 |
05/01/2024 | 4.15p | 4.15p | 3.20p | 3.35p | 3927541 |
04/01/2024 | 4.15p | 4.36p | 4.01p | 4.15p | 1258182 |
03/01/2024 | 3.80p | 4.20p | 3.60p | 4.10p | 1175389 |
02/01/2024 | 3.60p | 3.80p | 3.50p | 3.80p | 693361 |
29/12/2023 | 3.50p | 3.88p | 3.43p | 3.60p | 1334806 |
28/12/2023 | 3.55p | 3.60p | 3.43p | 3.50p | 115071 |
27/12/2023 | 3.55p | 3.64p | 3.40p | 3.55p | 202038 |
22/12/2023 | 3.75p | 3.75p | 3.40p | 3.55p | 887114 |
21/12/2023 | 3.80p | 3.82p | 3.60p | 3.75p | 437246 |
20/12/2023 | 3.95p | 4.00p | 3.70p | 3.80p | 536093 |
19/12/2023 | 4.05p | 4.10p | 3.90p | 3.95p | 1004099 |
18/12/2023 | 4.15p | 4.30p | 4.00p | 4.05p | 832297 |
15/12/2023 | 4.45p | 4.50p | 4.09p | 4.15p | 1041273 |
14/12/2023 | 4.60p | 4.70p | 4.14p | 4.45p | 4032803 |
13/12/2023 | 4.65p | 4.80p | 4.51p | 4.60p | 490076 |
12/12/2023 | 4.75p | 5.10p | 4.50p | 4.65p | 1103766 |
11/12/2023 | 4.75p | 5.00p | 4.55p | 4.75p | 706541 |
08/12/2023 | 5.05p | 5.19p | 4.94p | 4.95p | 411293 |
07/12/2023 | 5.05p | 5.30p | 4.80p | 5.05p | 863789 |
06/12/2023 | 5.00p | 5.50p | 4.41p | 5.05p | 1565265 |
05/12/2023 | 5.50p | 5.70p | 4.83p | 5.00p | 1601145 |
04/12/2023 | 5.50p | 5.79p | 5.30p | 5.50p | 3602005 |
01/12/2023 | 4.80p | 5.98p | 4.30p | 5.50p | 11645442 |
30/11/2023 | 4.65p | 5.00p | 4.56p | 4.80p | 2522574 |
29/11/2023 | 4.35p | 4.80p | 4.30p | 4.65p | 3034520 |
28/11/2023 | 4.10p | 4.70p | 4.00p | 4.35p | 2640270 |
27/11/2023 | 3.90p | 4.30p | 3.80p | 4.10p | 1445082 |
24/11/2023 | 3.85p | 4.00p | 3.71p | 3.90p | 659909 |
23/11/2023 | 3.90p | 3.97p | 3.70p | 3.85p | 374203 |
22/11/2023 | 3.80p | 3.98p | 3.80p | 3.90p | 477281 |
21/11/2023 | 3.75p | 3.90p | 3.70p | 3.80p | 1044788 |
20/11/2023 | 3.55p | 3.90p | 3.50p | 3.75p | 966630 |
17/11/2023 | 3.90p | 4.00p | 3.55p | 3.55p | 529004 |
16/11/2023 | 3.65p | 4.00p | 3.50p | 3.90p | 1281590 |
15/11/2023 | 3.65p | 3.65p | 3.57p | 3.65p | 242926 |
14/11/2023 | 3.70p | 3.90p | 3.50p | 3.65p | 348785 |
13/11/2023 | 3.80p | 3.88p | 3.50p | 3.70p | 1051991 |
10/11/2023 | 3.90p | 4.00p | 3.72p | 3.90p | 1506227 |
09/11/2023 | 3.95p | 4.20p | 3.80p | 3.90p | 660587 |
08/11/2023 | 3.75p | 4.42p | 3.60p | 3.95p | 3245291 |
07/11/2023 | 3.90p | 3.98p | 3.60p | 3.75p | 758124 |
06/11/2023 | 4.00p | 4.30p | 3.60p | 3.90p | 2748336 |
03/11/2023 | 3.15p | 4.80p | 3.00p | 3.90p | 13122103 |
02/11/2023 | 3.05p | 3.50p | 3.00p | 3.15p | 2731650 |
01/11/2023 | 2.80p | 3.06p | 2.70p | 3.05p | 1045158 |
31/10/2023 | 2.85p | 2.88p | 2.78p | 2.80p | 224704 |
30/10/2023 | 3.10p | 3.20p | 2.80p | 2.85p | 717146 |
27/10/2023 | 3.00p | 3.20p | 2.66p | 3.10p | 2295693 |
26/10/2023 | 2.65p | 3.09p | 2.60p | 3.00p | 2668581 |
25/10/2023 | 3.05p | 3.10p | 2.51p | 2.65p | 5095862 |
24/10/2023 | 3.45p | 3.50p | 2.83p | 3.10p | 3293455 |
23/10/2023 | 4.00p | 4.10p | 3.40p | 3.45p | 3532161 |
20/10/2023 | 4.60p | 4.70p | 3.72p | 4.10p | 5694600 |
19/10/2023 | 4.70p | 5.64p | 4.45p | 4.70p | 11969615 |
18/10/2023 | 4.85p | 5.00p | 4.50p | 4.70p | 3423869 |
17/10/2023 | 4.15p | 5.20p | 4.00p | 4.85p | 6588874 |
16/10/2023 | 4.25p | 5.00p | 4.00p | 4.15p | 8823580 |
13/10/2023 | 3.70p | 5.50p | 3.30p | 4.25p | 10982860 |
12/10/2023 | 3.20p | 4.00p | 2.50p | 3.70p | 5325275 |
11/10/2023 | 4.15p | 4.60p | 2.81p | 3.20p | 15625087 |
10/10/2023 | 1.63p | 4.16p | 1.57p | 3.85p | 14158964 |
09/10/2023 | 1.50p | 1.53p | 1.45p | 1.50p | 369049 |
06/10/2023 | 1.50p | 1.53p | 1.50p | 1.50p | 256514 |
05/10/2023 | 1.50p | 1.53p | 1.40p | 1.50p | 102354 |
04/10/2023 | 1.43p | 1.60p | 1.30p | 1.50p | 457532 |
03/10/2023 | 1.43p | 1.47p | 1.40p | 1.43p | 13173 |
02/10/2023 | 1.38p | 1.60p | 1.35p | 1.43p | 331016 |
29/09/2023 | 1.28p | 1.40p | 1.25p | 1.38p | 1149505 |
28/09/2023 | 1.28p | 1.28p | 1.15p | 1.28p | 1166 |
27/09/2023 | 1.28p | 1.35p | 1.15p | 1.28p | 841771 |
26/09/2023 | 1.28p | 1.32p | 1.28p | 1.28p | 0 |
25/09/2023 | 1.25p | 1.28p | 1.15p | 1.28p | 83 |
22/09/2023 | 1.25p | 1.25p | 1.23p | 1.25p | 8163 |
21/09/2023 | 1.18p | 1.25p | 1.16p | 1.25p | 351110 |
20/09/2023 | 1.08p | 1.18p | 1.08p | 1.18p | 1051708 |
19/09/2023 | 1.08p | 1.15p | 1.03p | 1.08p | 4998 |
18/09/2023 | 1.08p | 1.10p | 1.08p | 1.08p | 100000 |
15/09/2023 | 1.05p | 1.20p | 1.00p | 1.08p | 3799951 |
14/09/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 1000 |
13/09/2023 | 1.05p | 1.08p | 1.00p | 1.05p | 287 |
12/09/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 403256 |
11/09/2023 | 1.05p | 1.05p | 1.03p | 1.05p | 0 |
08/09/2023 | 1.05p | 1.05p | 1.03p | 1.05p | 200000 |
07/09/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 420185 |
06/09/2023 | 1.05p | 1.05p | 1.03p | 1.05p | 0 |
05/09/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 50130 |
04/09/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 41548 |
01/09/2023 | 1.05p | 1.10p | 1.05p | 1.05p | 20 |
31/08/2023 | 1.05p | 1.08p | 1.05p | 1.05p | 1534 |
30/08/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 267746 |
29/08/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 15234 |
25/08/2023 | 1.13p | 1.22p | 1.00p | 1.05p | 597301 |
24/08/2023 | 1.15p | 1.25p | 0.90p | 1.13p | 2453689 |
23/08/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 5275 |
22/08/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 220131 |
21/08/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 246242 |
18/08/2023 | 1.15p | 1.15p | 1.10p | 1.15p | 3000 |
17/08/2023 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
16/08/2023 | 1.10p | 1.20p | 1.03p | 1.15p | 904105 |
15/08/2023 | 1.10p | 1.17p | 1.00p | 1.10p | 2087449 |
14/08/2023 | 1.15p | 1.20p | 1.00p | 1.10p | 226043 |
11/08/2023 | 1.15p | 1.15p | 1.00p | 1.15p | 432196 |
10/08/2023 | 1.15p | 1.20p | 1.13p | 1.15p | 606295 |
09/08/2023 | 1.10p | 1.20p | 0.96p | 1.15p | 5409318 |
08/08/2023 | 1.10p | 1.14p | 1.00p | 1.10p | 214288 |
07/08/2023 | 1.10p | 1.20p | 1.00p | 1.10p | 208589 |
04/08/2023 | 1.15p | 1.15p | 1.00p | 1.10p | 85658 |
03/08/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 607401 |
*Close Price adjusted for both dividends and splits