Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2024 | 1.20p | 1.25p | 1.16p | 1.20p | 1145955 |
08/05/2024 | 1.20p | 1.25p | 1.16p | 1.20p | 128514 |
07/05/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 166895 |
03/05/2024 | 1.20p | 1.25p | 1.17p | 1.20p | 256901 |
02/05/2024 | 1.20p | 1.25p | 1.16p | 1.20p | 258159 |
01/05/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 63542 |
30/04/2024 | 1.20p | 1.20p | 1.16p | 1.20p | 20000 |
29/04/2024 | 1.20p | 1.25p | 1.14p | 1.20p | 40458 |
26/04/2024 | 1.23p | 1.25p | 1.20p | 1.20p | 157987 |
25/04/2024 | 1.20p | 1.25p | 1.15p | 1.23p | 25649 |
24/04/2024 | 1.20p | 1.24p | 1.20p | 1.20p | 1523072 |
23/04/2024 | 1.23p | 1.23p | 1.20p | 1.20p | 264641 |
22/04/2024 | 1.28p | 1.33p | 1.21p | 1.23p | 883540 |
19/04/2024 | 1.28p | 1.35p | 1.28p | 1.28p | 145 |
18/04/2024 | 1.28p | 1.33p | 1.20p | 1.28p | 765943 |
17/04/2024 | 1.28p | 1.35p | 1.28p | 1.28p | 74 |
16/04/2024 | 1.28p | 1.33p | 1.28p | 1.28p | 375977 |
15/04/2024 | 1.28p | 1.35p | 1.20p | 1.28p | 479486 |
12/04/2024 | 1.25p | 1.35p | 1.21p | 1.25p | 858137 |
11/04/2024 | 1.35p | 1.35p | 1.20p | 1.25p | 3993726 |
10/04/2024 | 1.35p | 1.38p | 1.31p | 1.35p | 2447772 |
09/04/2024 | 1.35p | 1.39p | 1.32p | 1.35p | 1045356 |
08/04/2024 | 1.33p | 1.43p | 1.25p | 1.35p | 5530079 |
05/04/2024 | 1.33p | 1.33p | 1.31p | 1.33p | 0 |
04/04/2024 | 1.33p | 1.33p | 1.29p | 1.33p | 933497 |
03/04/2024 | 1.33p | 1.40p | 1.27p | 1.33p | 567361 |
02/04/2024 | 1.33p | 1.40p | 1.29p | 1.33p | 634957 |
28/03/2024 | 1.33p | 1.40p | 1.25p | 1.33p | 1249396 |
27/03/2024 | 1.15p | 1.36p | 1.15p | 1.33p | 1326886 |
26/03/2024 | 1.25p | 1.33p | 1.13p | 1.15p | 3282593 |
25/03/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 30155 |
22/03/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 896294 |
21/03/2024 | 1.25p | 1.25p | 1.24p | 1.25p | 1036695 |
20/03/2024 | 1.43p | 1.43p | 1.28p | 1.25p | 20399 |
19/03/2024 | 1.43p | 1.43p | 1.21p | 1.28p | 3673062 |
18/03/2024 | 1.43p | 1.45p | 1.41p | 1.43p | 160000 |
15/03/2024 | 1.45p | 1.45p | 1.31p | 1.43p | 1414042 |
14/03/2024 | 1.45p | 1.48p | 1.40p | 1.45p | 766505 |
13/03/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 1479268 |
12/03/2024 | 1.30p | 1.70p | 1.30p | 1.45p | 4685329 |
11/03/2024 | 1.25p | 1.32p | 1.20p | 1.30p | 1443454 |
08/03/2024 | 1.20p | 1.30p | 1.20p | 1.25p | 483746 |
07/03/2024 | 1.20p | 1.20p | 1.18p | 1.20p | 221357 |
06/03/2024 | 1.25p | 1.30p | 1.15p | 1.20p | 230394 |
05/03/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 71323 |
04/03/2024 | 1.25p | 1.25p | 1.23p | 1.25p | 0 |
01/03/2024 | 1.25p | 1.30p | 1.21p | 1.25p | 82406 |
29/02/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 17314 |
28/02/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 1714779 |
27/02/2024 | 1.25p | 1.25p | 1.23p | 1.25p | 0 |
26/02/2024 | 1.25p | 1.30p | 1.21p | 1.25p | 511205 |
23/02/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 27033 |
22/02/2024 | 1.25p | 1.30p | 1.23p | 1.25p | 726612 |
21/02/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 4408232 |
20/02/2024 | 1.25p | 1.25p | 1.23p | 1.25p | 0 |
19/02/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 22005 |
16/02/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 50000 |
15/02/2024 | 1.25p | 1.27p | 1.21p | 1.25p | 3246031 |
14/02/2024 | 1.25p | 1.30p | 1.21p | 1.25p | 1421378 |
13/02/2024 | 1.35p | 1.35p | 1.20p | 1.25p | 6335812 |
12/02/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 2229013 |
09/02/2024 | 1.35p | 1.35p | 1.34p | 1.35p | 0 |
08/02/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 15686 |
07/02/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 33048 |
06/02/2024 | 1.35p | 1.35p | 1.34p | 1.35p | 0 |
05/02/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 22195 |
02/02/2024 | 1.35p | 1.36p | 1.31p | 1.35p | 76481 |
01/02/2024 | 1.35p | 1.36p | 1.35p | 1.35p | 21994 |
31/01/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 141559 |
30/01/2024 | 1.35p | 1.43p | 1.30p | 1.35p | 110799 |
29/01/2024 | 1.35p | 1.36p | 1.31p | 1.35p | 95881 |
26/01/2024 | 1.35p | 1.39p | 1.30p | 1.35p | 1032943 |
25/01/2024 | 1.45p | 1.47p | 1.30p | 1.35p | 2650294 |
24/01/2024 | 1.45p | 1.48p | 1.40p | 1.45p | 1183136 |
23/01/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 1641766 |
22/01/2024 | 1.45p | 1.49p | 1.40p | 1.45p | 8569595 |
19/01/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 94326 |
18/01/2024 | 1.45p | 1.47p | 1.40p | 1.45p | 3704544 |
17/01/2024 | 1.53p | 1.53p | 1.42p | 1.45p | 518658 |
16/01/2024 | 1.53p | 1.55p | 1.50p | 1.53p | 2199733 |
15/01/2024 | 1.53p | 1.53p | 1.52p | 1.53p | 197368 |
12/01/2024 | 1.55p | 1.60p | 1.50p | 1.53p | 2277639 |
11/01/2024 | 1.95p | 1.95p | 1.44p | 1.55p | 17031868 |
10/01/2024 | 1.98p | 2.00p | 1.92p | 1.95p | 3305345 |
09/01/2024 | 2.00p | 2.07p | 1.95p | 1.98p | 9959140 |
08/01/2024 | 2.00p | 2.10p | 2.00p | 2.00p | 1831018 |
05/01/2024 | 2.00p | 2.10p | 1.90p | 2.00p | 381185 |
04/01/2024 | 2.00p | 2.03p | 2.00p | 2.00p | 0 |
03/01/2024 | 2.00p | 2.04p | 1.90p | 2.00p | 29226 |
02/01/2024 | 2.00p | 2.00p | 1.91p | 2.00p | 162907 |
29/12/2023 | 2.00p | 2.09p | 1.93p | 2.00p | 15622 |
28/12/2023 | 2.00p | 2.09p | 2.00p | 2.00p | 11724 |
27/12/2023 | 2.00p | 2.00p | 1.90p | 2.00p | 161 |
22/12/2023 | 2.00p | 2.05p | 2.00p | 2.00p | 0 |
21/12/2023 | 2.00p | 2.05p | 2.00p | 2.00p | 296121 |
20/12/2023 | 1.95p | 2.00p | 1.95p | 2.00p | 559363 |
19/12/2023 | 1.95p | 2.07p | 1.95p | 1.95p | 417971 |
18/12/2023 | 1.90p | 2.08p | 1.88p | 1.95p | 302295 |
15/12/2023 | 1.90p | 1.93p | 1.80p | 1.90p | 2173120 |
14/12/2023 | 2.00p | 2.04p | 1.80p | 1.90p | 4035050 |
13/12/2023 | 2.05p | 2.07p | 2.00p | 2.03p | 359577 |
12/12/2023 | 2.05p | 2.07p | 2.00p | 2.05p | 517726 |
11/12/2023 | 1.90p | 2.20p | 1.90p | 2.00p | 1885737 |
08/12/2023 | 1.90p | 1.93p | 1.90p | 1.90p | 160198 |
07/12/2023 | 1.90p | 1.93p | 1.81p | 1.90p | 327791 |
06/12/2023 | 1.90p | 2.00p | 1.80p | 1.90p | 1152198 |
05/12/2023 | 1.90p | 1.94p | 1.90p | 1.90p | 112296 |
04/12/2023 | 1.90p | 1.90p | 1.81p | 1.90p | 50000 |
01/12/2023 | 1.90p | 1.94p | 1.90p | 1.90p | 314089 |
30/11/2023 | 1.90p | 2.00p | 1.90p | 1.90p | 100 |
29/11/2023 | 1.90p | 1.94p | 1.80p | 1.90p | 979372 |
28/11/2023 | 1.95p | 2.00p | 1.85p | 1.90p | 1961559 |
27/11/2023 | 1.95p | 1.97p | 1.90p | 1.90p | 1563181 |
24/11/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
23/11/2023 | 1.95p | 2.00p | 1.90p | 1.95p | 1890711 |
22/11/2023 | 1.95p | 1.99p | 1.90p | 1.95p | 1008051 |
21/11/2023 | 1.95p | 1.99p | 1.90p | 1.90p | 1137337 |
20/11/2023 | 1.95p | 2.00p | 1.94p | 1.95p | 277831 |
17/11/2023 | 1.95p | 2.00p | 1.92p | 1.95p | 420562 |
16/11/2023 | 2.15p | 2.20p | 1.90p | 1.95p | 1452134 |
15/11/2023 | 2.15p | 2.15p | 2.11p | 2.15p | 258021 |
14/11/2023 | 2.15p | 2.16p | 2.15p | 2.15p | 0 |
13/11/2023 | 2.15p | 2.15p | 2.10p | 2.15p | 18529 |
10/11/2023 | 2.25p | 2.25p | 2.10p | 2.15p | 268840 |
09/11/2023 | 2.35p | 2.50p | 2.20p | 2.25p | 2805938 |
08/11/2023 | 2.35p | 2.50p | 2.27p | 2.35p | 6197 |
07/11/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
06/11/2023 | 2.35p | 2.38p | 2.20p | 2.35p | 109058 |
03/11/2023 | 2.25p | 2.35p | 2.25p | 2.35p | 120000 |
02/11/2023 | 2.25p | 2.30p | 2.24p | 2.25p | 181355 |
01/11/2023 | 2.30p | 2.30p | 2.24p | 2.25p | 287986 |
31/10/2023 | 2.30p | 2.40p | 2.24p | 2.30p | 95689 |
30/10/2023 | 2.35p | 2.40p | 2.20p | 2.30p | 1466271 |
27/10/2023 | 2.35p | 2.39p | 2.33p | 2.35p | 50125 |
26/10/2023 | 2.35p | 2.35p | 2.33p | 2.35p | 0 |
25/10/2023 | 2.35p | 2.35p | 2.30p | 2.35p | 398322 |
24/10/2023 | 2.35p | 2.40p | 2.30p | 2.35p | 15453 |
23/10/2023 | 2.40p | 2.40p | 2.33p | 2.35p | 269514 |
20/10/2023 | 2.40p | 2.44p | 2.40p | 2.40p | 2500 |
19/10/2023 | 2.40p | 2.40p | 2.36p | 2.40p | 139993 |
18/10/2023 | 2.40p | 2.50p | 2.30p | 2.40p | 110688 |
17/10/2023 | 2.40p | 2.50p | 2.36p | 2.40p | 44765 |
16/10/2023 | 2.55p | 2.70p | 2.40p | 2.40p | 526953 |
13/10/2023 | 2.55p | 2.55p | 2.42p | 2.55p | 49328 |
12/10/2023 | 2.60p | 2.61p | 2.41p | 2.55p | 307025 |
11/10/2023 | 2.65p | 2.70p | 2.40p | 2.60p | 3181845 |
10/10/2023 | 2.60p | 2.80p | 2.55p | 2.65p | 633078 |
09/10/2023 | 2.55p | 2.58p | 2.50p | 2.55p | 807698 |
06/10/2023 | 2.60p | 2.60p | 2.50p | 2.55p | 188325 |
05/10/2023 | 2.60p | 2.70p | 2.50p | 2.60p | 1262624 |
04/10/2023 | 2.60p | 2.68p | 2.50p | 2.60p | 881125 |
03/10/2023 | 2.60p | 2.65p | 2.38p | 2.60p | 727676 |
02/10/2023 | 2.70p | 2.70p | 2.50p | 2.60p | 256841 |
29/09/2023 | 2.70p | 2.74p | 2.60p | 2.60p | 150000 |
28/09/2023 | 2.75p | 2.75p | 2.48p | 2.70p | 364090 |
27/09/2023 | 2.80p | 2.80p | 2.70p | 2.70p | 388504 |
26/09/2023 | 3.00p | 3.10p | 2.70p | 2.80p | 848009 |
25/09/2023 | 3.00p | 3.10p | 2.90p | 3.00p | 9871 |
22/09/2023 | 3.00p | 3.00p | 2.90p | 3.00p | 106871 |
21/09/2023 | 3.00p | 3.00p | 2.70p | 3.00p | 36795104 |
20/09/2023 | 2.95p | 3.00p | 2.90p | 3.00p | 196003 |
19/09/2023 | 2.95p | 2.95p | 2.90p | 2.95p | 394996 |
18/09/2023 | 2.95p | 3.00p | 2.92p | 2.95p | 70777 |
15/09/2023 | 3.00p | 3.00p | 2.92p | 2.95p | 44486 |
14/09/2023 | 3.00p | 3.00p | 2.92p | 3.00p | 268200 |
13/09/2023 | 3.00p | 3.00p | 2.95p | 3.00p | 0 |
12/09/2023 | 3.10p | 3.10p | 3.00p | 3.00p | 1753258 |
11/09/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 245099 |
08/09/2023 | 3.15p | 3.20p | 3.10p | 3.10p | 145638 |
07/09/2023 | 3.10p | 3.20p | 3.00p | 3.00p | 171560 |
06/09/2023 | 3.10p | 3.15p | 3.10p | 3.10p | 0 |
05/09/2023 | 3.10p | 3.15p | 3.10p | 3.10p | 0 |
04/09/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 173085 |
01/09/2023 | 3.15p | 3.20p | 3.00p | 3.10p | 196943 |
31/08/2023 | 3.15p | 3.20p | 3.10p | 3.15p | 15100 |
30/08/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 4827 |
29/08/2023 | 3.18p | 3.25p | 3.10p | 3.15p | 16946 |
25/08/2023 | 3.18p | 3.18p | 3.10p | 3.18p | 20000 |
24/08/2023 | 3.20p | 3.30p | 3.10p | 3.18p | 356997 |
23/08/2023 | 3.15p | 3.20p | 3.15p | 3.15p | 150 |
22/08/2023 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
21/08/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 204287 |
18/08/2023 | 3.30p | 3.30p | 3.10p | 3.15p | 420595 |
17/08/2023 | 3.35p | 3.35p | 3.18p | 3.30p | 474629 |
16/08/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 195665 |
15/08/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 100381 |
14/08/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 147188 |
11/08/2023 | 3.35p | 3.40p | 3.32p | 3.35p | 340546 |
10/08/2023 | 3.35p | 3.40p | 3.29p | 3.29p | 788877 |
09/08/2023 | 3.35p | 3.40p | 3.31p | 3.35p | 31078 |
08/08/2023 | 3.35p | 3.40p | 3.35p | 3.35p | 22560 |
07/08/2023 | 3.35p | 3.40p | 3.31p | 3.35p | 108388 |
04/08/2023 | 3.35p | 3.35p | 3.30p | 3.35p | 5604 |
03/08/2023 | 3.35p | 3.35p | 3.30p | 3.35p | 139392 |
02/08/2023 | 3.35p | 3.40p | 3.20p | 3.35p | 276473 |
01/08/2023 | 3.40p | 3.45p | 3.40p | 3.40p | 0 |
31/07/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 76188 |
28/07/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 556840 |
27/07/2023 | 3.10p | 3.50p | 3.02p | 3.40p | 1997915 |
26/07/2023 | 3.05p | 3.19p | 3.00p | 3.10p | 30983 |
*Close Price adjusted for both dividends and splits