Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 2.75p | 2.90p | 2.70p | 2.80p | 353940 |
23/09/2022 | 3.05p | 3.05p | 2.71p | 2.75p | 1075910 |
22/09/2022 | 3.00p | 3.30p | 3.00p | 3.05p | 727528 |
21/09/2022 | 2.90p | 3.00p | 2.85p | 2.90p | 25000 |
20/09/2022 | 2.90p | 3.00p | 2.85p | 2.90p | 138203 |
19/09/2022 | 3.10p | 3.10p | 2.84p | 2.90p | 899784 |
16/09/2022 | 3.10p | 3.10p | 2.84p | 2.90p | 899784 |
15/09/2022 | 3.10p | 3.20p | 3.03p | 3.10p | 89595 |
14/09/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
13/09/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 33151 |
12/09/2022 | 3.00p | 3.20p | 2.91p | 3.10p | 568912 |
09/09/2022 | 3.05p | 3.05p | 3.01p | 3.05p | 127055 |
08/09/2022 | 3.05p | 3.05p | 3.01p | 3.05p | 35521 |
07/09/2022 | 3.05p | 3.15p | 3.01p | 3.05p | 3798 |
06/09/2022 | 3.05p | 3.20p | 3.05p | 3.05p | 3709 |
05/09/2022 | 3.05p | 3.20p | 3.01p | 3.05p | 159901 |
02/09/2022 | 2.95p | 3.20p | 2.90p | 3.05p | 543106 |
01/09/2022 | 3.10p | 3.10p | 2.80p | 2.95p | 65115 |
31/08/2022 | 3.05p | 3.20p | 3.00p | 3.10p | 399970 |
30/08/2022 | 3.05p | 3.07p | 3.03p | 3.05p | 108145 |
29/08/2022 | 3.00p | 3.10p | 2.96p | 3.05p | 281745 |
26/08/2022 | 3.00p | 3.10p | 2.96p | 3.05p | 281745 |
25/08/2022 | 3.00p | 3.10p | 2.96p | 3.00p | 149002 |
24/08/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
23/08/2022 | 3.00p | 3.00p | 2.95p | 3.00p | 25191 |
22/08/2022 | 2.95p | 3.10p | 2.95p | 3.00p | 103162 |
19/08/2022 | 3.10p | 3.10p | 2.85p | 2.95p | 132607 |
18/08/2022 | 3.10p | 3.13p | 3.02p | 3.10p | 127104 |
17/08/2022 | 3.10p | 3.12p | 3.00p | 3.10p | 389443 |
16/08/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 183515 |
15/08/2022 | 3.00p | 3.20p | 3.00p | 3.10p | 169096 |
12/08/2022 | 3.00p | 3.10p | 3.00p | 3.00p | 80 |
11/08/2022 | 3.00p | 3.10p | 3.00p | 3.00p | 127771 |
10/08/2022 | 3.30p | 3.30p | 2.84p | 3.00p | 1374360 |
09/08/2022 | 3.10p | 3.40p | 3.10p | 3.40p | 535313 |
08/08/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 125 |
05/08/2022 | 3.10p | 3.20p | 3.10p | 3.10p | 352392 |
04/08/2022 | 3.10p | 3.20p | 3.00p | 3.10p | 846 |
03/08/2022 | 3.15p | 3.19p | 3.08p | 3.10p | 173826 |
02/08/2022 | 3.15p | 3.24p | 3.06p | 3.15p | 895694 |
01/08/2022 | 3.25p | 3.30p | 3.15p | 3.15p | 261813 |
29/07/2022 | 3.20p | 3.29p | 3.15p | 3.20p | 348340 |
28/07/2022 | 2.90p | 3.35p | 2.83p | 3.20p | 3571767 |
27/07/2022 | 2.85p | 2.90p | 2.70p | 2.80p | 764130 |
26/07/2022 | 2.55p | 2.89p | 2.55p | 2.85p | 1615357 |
25/07/2022 | 2.55p | 2.60p | 2.50p | 2.55p | 783516 |
22/07/2022 | 2.55p | 2.58p | 2.50p | 2.55p | 321388 |
21/07/2022 | 2.35p | 2.57p | 2.30p | 2.55p | 1813426 |
20/07/2022 | 2.55p | 2.55p | 2.13p | 2.35p | 3437300 |
19/07/2022 | 2.65p | 2.65p | 2.50p | 2.55p | 1356287 |
18/07/2022 | 2.65p | 2.65p | 2.60p | 2.65p | 216574 |
15/07/2022 | 3.00p | 3.00p | 2.60p | 2.70p | 787670 |
14/07/2022 | 3.00p | 3.10p | 2.90p | 3.00p | 60249 |
13/07/2022 | 3.05p | 3.05p | 2.90p | 3.00p | 58000 |
12/07/2022 | 3.15p | 3.15p | 3.00p | 3.05p | 170000 |
11/07/2022 | 3.15p | 3.19p | 3.10p | 3.15p | 368566 |
08/07/2022 | 3.15p | 3.20p | 3.13p | 3.15p | 154970 |
07/07/2022 | 3.15p | 3.20p | 3.15p | 3.15p | 108573 |
06/07/2022 | 3.40p | 3.40p | 3.15p | 3.15p | 227328 |
05/07/2022 | 3.40p | 3.45p | 3.25p | 3.40p | 119611 |
04/07/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 165000 |
01/07/2022 | 3.30p | 3.55p | 3.30p | 3.40p | 592014 |
30/06/2022 | 3.30p | 3.40p | 3.20p | 3.30p | 230359 |
29/06/2022 | 3.25p | 3.40p | 3.20p | 3.30p | 537828 |
28/06/2022 | 3.20p | 3.30p | 3.20p | 3.25p | 165728 |
27/06/2022 | 3.10p | 3.30p | 3.10p | 3.20p | 215705 |
24/06/2022 | 3.35p | 3.35p | 2.91p | 3.10p | 1673610 |
23/06/2022 | 3.45p | 3.50p | 3.21p | 3.35p | 1076537 |
22/06/2022 | 3.40p | 3.40p | 3.20p | 3.35p | 664549 |
21/06/2022 | 3.50p | 3.50p | 3.30p | 3.40p | 659638 |
20/06/2022 | 3.50p | 3.50p | 3.33p | 3.50p | 27000 |
17/06/2022 | 3.50p | 3.50p | 3.32p | 3.50p | 115000 |
16/06/2022 | 3.50p | 3.50p | 3.30p | 3.50p | 271231 |
15/06/2022 | 3.55p | 3.70p | 3.30p | 3.50p | 240871 |
14/06/2022 | 3.70p | 3.70p | 3.40p | 3.55p | 522071 |
13/06/2022 | 3.50p | 3.80p | 3.50p | 3.70p | 1788883 |
10/06/2022 | 3.50p | 3.55p | 3.41p | 3.50p | 260565 |
09/06/2022 | 3.70p | 3.73p | 3.40p | 3.50p | 4131753 |
08/06/2022 | 3.70p | 3.80p | 3.63p | 3.75p | 311769 |
07/06/2022 | 3.60p | 3.80p | 3.60p | 3.70p | 951310 |
06/06/2022 | 3.70p | 3.80p | 3.51p | 3.60p | 1195750 |
03/06/2022 | 3.45p | 3.80p | 3.40p | 3.70p | 813143 |
02/06/2022 | 3.45p | 3.80p | 3.40p | 3.70p | 813143 |
01/06/2022 | 3.45p | 3.80p | 3.40p | 3.70p | 813143 |
31/05/2022 | 3.50p | 3.60p | 3.20p | 3.45p | 1653505 |
30/05/2022 | 3.75p | 3.85p | 3.31p | 3.50p | 1222805 |
27/05/2022 | 3.75p | 3.84p | 3.50p | 3.75p | 573454 |
26/05/2022 | 3.75p | 3.87p | 3.60p | 3.75p | 234367 |
25/05/2022 | 3.75p | 3.90p | 3.75p | 3.75p | 94260 |
24/05/2022 | 3.75p | 3.88p | 3.75p | 3.75p | 20000 |
23/05/2022 | 3.80p | 3.90p | 3.62p | 3.75p | 234781 |
20/05/2022 | 3.80p | 3.90p | 3.70p | 3.80p | 505480 |
19/05/2022 | 3.80p | 3.83p | 3.70p | 3.80p | 355014 |
18/05/2022 | 3.85p | 3.90p | 3.70p | 3.80p | 235642 |
17/05/2022 | 3.75p | 3.90p | 3.68p | 3.85p | 348122 |
16/05/2022 | 3.80p | 3.80p | 3.68p | 3.75p | 173765 |
13/05/2022 | 3.70p | 3.90p | 3.61p | 3.80p | 308907 |
12/05/2022 | 3.65p | 4.00p | 3.60p | 3.70p | 1197648 |
11/05/2022 | 3.85p | 3.90p | 3.56p | 3.65p | 1352925 |
10/05/2022 | 4.28p | 4.28p | 3.70p | 3.85p | 5534801 |
09/05/2022 | 4.85p | 4.90p | 4.40p | 4.50p | 1405337 |
06/05/2022 | 4.95p | 5.00p | 4.75p | 4.85p | 628909 |
05/05/2022 | 5.15p | 5.19p | 4.90p | 4.95p | 741376 |
04/05/2022 | 5.40p | 5.40p | 4.91p | 5.15p | 3956944 |
03/05/2022 | 5.65p | 5.70p | 5.10p | 5.40p | 627432 |
02/05/2022 | 5.35p | 5.78p | 5.35p | 5.65p | 1095781 |
29/04/2022 | 5.35p | 5.78p | 5.35p | 5.65p | 1095781 |
28/04/2022 | 5.35p | 5.39p | 5.32p | 5.35p | 601163 |
27/04/2022 | 5.35p | 5.40p | 5.23p | 5.35p | 576117 |
26/04/2022 | 5.35p | 5.40p | 5.30p | 5.35p | 275603 |
25/04/2022 | 5.35p | 5.40p | 5.30p | 5.35p | 1630218 |
22/04/2022 | 5.00p | 5.60p | 4.87p | 5.40p | 3534730 |
21/04/2022 | 4.90p | 5.10p | 4.80p | 5.00p | 400557 |
20/04/2022 | 4.90p | 5.00p | 4.84p | 4.90p | 447993 |
19/04/2022 | 4.90p | 4.99p | 4.60p | 4.85p | 829445 |
18/04/2022 | 4.95p | 5.07p | 4.80p | 4.90p | 401486 |
15/04/2022 | 4.95p | 5.07p | 4.80p | 4.90p | 401486 |
14/04/2022 | 4.95p | 5.07p | 4.80p | 4.90p | 401486 |
13/04/2022 | 4.95p | 5.10p | 4.80p | 4.95p | 814377 |
12/04/2022 | 4.90p | 5.10p | 4.80p | 4.95p | 411966 |
11/04/2022 | 5.40p | 5.40p | 4.50p | 4.95p | 4026242 |
08/04/2022 | 5.50p | 5.58p | 5.35p | 5.50p | 437443 |
07/04/2022 | 5.45p | 5.70p | 5.30p | 5.50p | 147724 |
06/04/2022 | 5.45p | 5.80p | 5.34p | 5.45p | 1933938 |
05/04/2022 | 5.25p | 5.60p | 5.00p | 5.45p | 2749257 |
04/04/2022 | 5.10p | 5.50p | 5.02p | 5.25p | 365730 |
01/04/2022 | 5.25p | 5.28p | 5.01p | 5.10p | 1627538 |
31/03/2022 | 5.30p | 5.33p | 4.92p | 5.25p | 2156043 |
30/03/2022 | 5.45p | 5.50p | 5.20p | 5.30p | 878132 |
29/03/2022 | 5.40p | 5.50p | 5.40p | 5.45p | 453192 |
28/03/2022 | 5.50p | 5.70p | 5.28p | 5.40p | 346497 |
25/03/2022 | 5.45p | 5.50p | 5.30p | 5.50p | 369768 |
24/03/2022 | 5.55p | 5.70p | 5.45p | 5.45p | 278806 |
23/03/2022 | 5.20p | 5.68p | 5.20p | 5.60p | 2189212 |
22/03/2022 | 5.20p | 5.25p | 5.10p | 5.20p | 351787 |
21/03/2022 | 5.15p | 5.27p | 5.10p | 5.20p | 260853 |
18/03/2022 | 5.25p | 5.37p | 5.10p | 5.15p | 528852 |
17/03/2022 | 5.30p | 5.40p | 5.20p | 5.25p | 162000 |
16/03/2022 | 5.25p | 5.40p | 5.20p | 5.30p | 359297 |
15/03/2022 | 5.40p | 5.45p | 5.03p | 5.25p | 1453205 |
14/03/2022 | 5.65p | 5.65p | 5.40p | 5.50p | 832896 |
11/03/2022 | 5.58p | 5.65p | 5.43p | 5.65p | 1218820 |
10/03/2022 | 6.18p | 6.18p | 5.26p | 5.63p | 5667069 |
09/03/2022 | 6.05p | 6.68p | 6.05p | 6.30p | 4811594 |
08/03/2022 | 5.65p | 6.45p | 5.65p | 6.05p | 5796620 |
07/03/2022 | 5.70p | 5.90p | 5.50p | 5.65p | 2024883 |
04/03/2022 | 6.15p | 6.43p | 5.50p | 5.70p | 3974007 |
03/03/2022 | 4.95p | 6.65p | 4.95p | 6.05p | 13575029 |
02/03/2022 | 4.80p | 5.10p | 4.68p | 5.00p | 802975 |
01/03/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 513033 |
28/02/2022 | 4.79p | 4.90p | 4.68p | 4.80p | 135090 |
25/02/2022 | 4.79p | 4.90p | 4.71p | 4.79p | 93719 |
24/02/2022 | 4.79p | 4.80p | 4.68p | 4.79p | 686697 |
23/02/2022 | 4.79p | 4.84p | 4.79p | 4.79p | 42576 |
22/02/2022 | 4.80p | 4.80p | 4.70p | 4.79p | 15463 |
21/02/2022 | 4.85p | 4.90p | 4.70p | 4.80p | 100673 |
18/02/2022 | 4.90p | 4.99p | 4.83p | 4.85p | 37300 |
17/02/2022 | 4.95p | 5.10p | 4.70p | 4.90p | 101420 |
16/02/2022 | 4.85p | 5.03p | 4.83p | 4.95p | 301800 |
15/02/2022 | 4.75p | 5.00p | 4.75p | 4.85p | 257591 |
14/02/2022 | 4.90p | 4.90p | 4.63p | 4.75p | 628658 |
11/02/2022 | 4.90p | 4.94p | 4.83p | 4.90p | 260543 |
10/02/2022 | 5.10p | 5.10p | 4.85p | 4.90p | 1307852 |
09/02/2022 | 5.10p | 5.20p | 4.90p | 5.05p | 890171 |
08/02/2022 | 5.10p | 5.13p | 5.00p | 5.10p | 156281 |
07/02/2022 | 5.05p | 5.20p | 5.00p | 5.10p | 1054397 |
04/02/2022 | 5.05p | 5.09p | 4.90p | 5.05p | 569246 |
03/02/2022 | 5.05p | 5.10p | 4.90p | 5.05p | 384512 |
02/02/2022 | 5.00p | 5.10p | 4.98p | 5.05p | 200110 |
01/02/2022 | 4.95p | 5.10p | 4.93p | 5.10p | 305322 |
31/01/2022 | 4.95p | 5.10p | 4.93p | 4.95p | 193062 |
28/01/2022 | 5.00p | 5.10p | 4.90p | 4.95p | 51572 |
27/01/2022 | 4.90p | 5.10p | 4.80p | 5.00p | 499984 |
26/01/2022 | 5.05p | 5.05p | 4.80p | 4.90p | 415172 |
25/01/2022 | 5.15p | 5.20p | 4.96p | 5.10p | 161515 |
24/01/2022 | 5.15p | 5.17p | 5.00p | 5.15p | 463118 |
21/01/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 125000 |
20/01/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 213728 |
19/01/2022 | 5.15p | 5.15p | 4.90p | 5.15p | 1846422 |
18/01/2022 | 5.15p | 5.18p | 5.10p | 5.15p | 310938 |
17/01/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 514851 |
14/01/2022 | 5.15p | 5.15p | 5.13p | 5.15p | 487 |
13/01/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 207090 |
12/01/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 234838 |
10/01/2022 | 5.20p | 5.30p | 5.10p | 5.20p | 4626492 |
07/01/2022 | 5.20p | 5.23p | 5.03p | 5.20p | 2028209 |
06/01/2022 | 4.90p | 5.30p | 4.70p | 5.20p | 2049841 |
05/01/2022 | 4.75p | 5.00p | 4.73p | 4.85p | 296546 |
04/01/2022 | 4.75p | 4.86p | 4.60p | 4.75p | 586199 |
03/01/2022 | 4.75p | 4.82p | 4.60p | 4.75p | 151681 |
31/12/2021 | 4.75p | 4.82p | 4.60p | 4.75p | 151681 |
30/12/2021 | 4.75p | 4.88p | 4.75p | 4.75p | 85115 |
29/12/2021 | 4.75p | 4.90p | 4.60p | 4.75p | 116004 |
28/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
27/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
24/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
23/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
22/12/2021 | 4.70p | 4.79p | 4.70p | 4.75p | 25730 |
21/12/2021 | 4.80p | 4.80p | 4.57p | 4.70p | 357753 |
20/12/2021 | 4.85p | 4.90p | 4.70p | 4.80p | 176375 |
*Close Price adjusted for both dividends and splits