Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 4.20p | 4.30p | 4.10p | 4.15p | 528706 |
19/07/2023 | 3.85p | 4.30p | 3.80p | 4.20p | 4397816 |
18/07/2023 | 3.85p | 4.00p | 3.70p | 3.75p | 311505 |
17/07/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 119048 |
14/07/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 426635 |
13/07/2023 | 3.80p | 4.00p | 3.73p | 3.85p | 595552 |
12/07/2023 | 4.00p | 4.04p | 3.57p | 3.80p | 2244069 |
11/07/2023 | 4.15p | 4.20p | 3.92p | 4.00p | 686986 |
10/07/2023 | 4.15p | 4.20p | 4.00p | 4.15p | 115976 |
07/07/2023 | 4.15p | 4.20p | 4.06p | 4.15p | 64121 |
06/07/2023 | 4.15p | 4.30p | 4.15p | 4.15p | 2004 |
05/07/2023 | 4.10p | 4.24p | 4.03p | 4.15p | 1321361 |
04/07/2023 | 4.25p | 4.30p | 4.00p | 4.20p | 440327 |
03/07/2023 | 4.25p | 4.30p | 4.15p | 4.25p | 182381 |
30/06/2023 | 4.40p | 4.50p | 4.20p | 4.25p | 441021 |
29/06/2023 | 4.40p | 4.41p | 4.21p | 4.40p | 441408 |
28/06/2023 | 4.40p | 4.50p | 4.32p | 4.40p | 1590758 |
27/06/2023 | 4.35p | 4.50p | 4.20p | 4.40p | 3804979 |
26/06/2023 | 4.35p | 4.47p | 4.22p | 4.35p | 236979 |
23/06/2023 | 4.40p | 4.40p | 4.20p | 4.35p | 2778249 |
22/06/2023 | 4.50p | 4.60p | 4.30p | 4.40p | 401182 |
21/06/2023 | 4.40p | 4.53p | 4.23p | 4.50p | 4210595 |
20/06/2023 | 4.40p | 4.49p | 4.30p | 4.40p | 68331 |
19/06/2023 | 4.40p | 4.50p | 4.20p | 4.40p | 303402 |
16/06/2023 | 4.45p | 4.50p | 4.40p | 4.40p | 84930 |
15/06/2023 | 4.45p | 4.59p | 4.40p | 4.45p | 124150 |
14/06/2023 | 4.55p | 4.60p | 4.40p | 4.45p | 650449 |
13/06/2023 | 4.55p | 4.57p | 4.50p | 4.55p | 398786 |
12/06/2023 | 4.55p | 4.60p | 4.52p | 4.55p | 79505 |
09/06/2023 | 4.60p | 4.60p | 4.50p | 4.55p | 104139 |
08/06/2023 | 4.60p | 4.60p | 4.50p | 4.60p | 922264 |
07/06/2023 | 4.70p | 4.70p | 4.50p | 4.60p | 1036396 |
06/06/2023 | 4.50p | 4.60p | 4.40p | 4.50p | 632634 |
05/06/2023 | 4.55p | 4.60p | 4.40p | 4.50p | 948149 |
02/06/2023 | 4.55p | 4.60p | 4.53p | 4.55p | 548570 |
01/06/2023 | 4.50p | 4.60p | 4.47p | 4.55p | 1164436 |
31/05/2023 | 4.55p | 4.60p | 4.50p | 4.55p | 527545 |
30/05/2023 | 4.65p | 4.69p | 4.50p | 4.55p | 472533 |
26/05/2023 | 4.60p | 4.80p | 4.50p | 4.65p | 401745 |
25/05/2023 | 4.90p | 5.00p | 4.30p | 4.60p | 3207684 |
24/05/2023 | 5.10p | 5.20p | 4.50p | 4.90p | 3879945 |
23/05/2023 | 5.50p | 5.70p | 5.01p | 5.10p | 983549 |
22/05/2023 | 5.45p | 5.56p | 5.31p | 5.50p | 339006 |
19/05/2023 | 5.60p | 5.70p | 5.40p | 5.45p | 236104 |
18/05/2023 | 5.60p | 5.70p | 5.50p | 5.60p | 407874 |
17/05/2023 | 5.65p | 5.74p | 5.50p | 5.60p | 603922 |
16/05/2023 | 5.70p | 5.74p | 5.50p | 5.65p | 315621 |
15/05/2023 | 5.65p | 5.90p | 5.50p | 5.76p | 512659 |
12/05/2023 | 5.65p | 5.80p | 5.50p | 5.65p | 217250 |
11/05/2023 | 5.65p | 5.80p | 5.50p | 5.65p | 573737 |
10/05/2023 | 5.65p | 5.80p | 5.50p | 5.65p | 725426 |
09/05/2023 | 5.45p | 5.80p | 5.30p | 5.65p | 1467062 |
05/05/2023 | 5.55p | 5.60p | 5.35p | 5.45p | 1976809 |
04/05/2023 | 5.75p | 6.00p | 5.50p | 5.55p | 220415 |
03/05/2023 | 5.90p | 6.00p | 5.70p | 5.75p | 1200107 |
02/05/2023 | 5.90p | 6.20p | 5.80p | 5.90p | 1346347 |
28/04/2023 | 6.10p | 6.20p | 5.81p | 5.90p | 2028086 |
27/04/2023 | 6.15p | 6.24p | 6.00p | 6.10p | 293463 |
26/04/2023 | 6.30p | 6.40p | 5.91p | 6.15p | 865852 |
25/04/2023 | 6.50p | 6.60p | 6.06p | 6.30p | 1664630 |
24/04/2023 | 5.80p | 6.95p | 5.75p | 6.42p | 7363204 |
21/04/2023 | 5.40p | 6.00p | 5.34p | 5.80p | 2927357 |
20/04/2023 | 5.40p | 5.50p | 5.30p | 5.40p | 909914 |
19/04/2023 | 5.25p | 5.50p | 5.22p | 5.40p | 1141177 |
18/04/2023 | 4.80p | 5.69p | 4.70p | 5.25p | 4958591 |
17/04/2023 | 4.30p | 4.90p | 4.20p | 4.80p | 1283016 |
14/04/2023 | 4.30p | 4.50p | 4.10p | 4.30p | 711051 |
13/04/2023 | 4.30p | 4.50p | 4.10p | 4.30p | 215434 |
12/04/2023 | 4.35p | 4.50p | 4.10p | 4.30p | 461627 |
11/04/2023 | 4.35p | 4.49p | 4.20p | 4.35p | 398676 |
06/04/2023 | 4.20p | 4.50p | 4.20p | 4.35p | 809980 |
05/04/2023 | 4.20p | 4.30p | 4.10p | 4.20p | 305219 |
04/04/2023 | 4.35p | 4.35p | 3.80p | 4.20p | 4593105 |
03/04/2023 | 4.85p | 5.02p | 4.20p | 4.40p | 2389588 |
31/03/2023 | 4.65p | 5.50p | 4.50p | 5.02p | 9829685 |
30/03/2023 | 3.50p | 4.70p | 3.50p | 4.60p | 7603078 |
29/03/2023 | 3.25p | 3.60p | 3.10p | 3.33p | 5632505 |
28/03/2023 | 2.75p | 3.30p | 2.75p | 3.25p | 2316259 |
27/03/2023 | 2.70p | 2.80p | 2.70p | 2.75p | 1076232 |
24/03/2023 | 2.70p | 2.80p | 2.67p | 2.70p | 394131 |
23/03/2023 | 2.70p | 2.80p | 2.60p | 2.70p | 345061 |
22/03/2023 | 2.70p | 2.80p | 2.60p | 2.70p | 3170114 |
21/03/2023 | 2.65p | 2.80p | 2.60p | 2.70p | 3890673 |
20/03/2023 | 2.70p | 2.70p | 2.60p | 2.65p | 397287 |
17/03/2023 | 2.70p | 2.80p | 2.60p | 2.70p | 151455 |
16/03/2023 | 2.70p | 2.80p | 2.66p | 2.70p | 123830 |
15/03/2023 | 2.70p | 2.80p | 2.66p | 2.70p | 351022 |
14/03/2023 | 2.70p | 2.80p | 2.60p | 2.70p | 374774 |
13/03/2023 | 2.85p | 2.85p | 2.50p | 2.70p | 7969007 |
10/03/2023 | 2.90p | 2.92p | 2.80p | 2.85p | 833879 |
09/03/2023 | 3.00p | 3.10p | 2.80p | 2.90p | 5919438 |
08/03/2023 | 3.00p | 3.10p | 2.90p | 3.00p | 925205 |
07/03/2023 | 3.05p | 3.10p | 3.00p | 3.05p | 838377 |
06/03/2023 | 3.05p | 3.10p | 3.00p | 3.05p | 1120173 |
03/03/2023 | 3.15p | 3.20p | 3.00p | 3.05p | 2188347 |
02/03/2023 | 3.30p | 3.37p | 3.13p | 3.15p | 777117 |
01/03/2023 | 3.35p | 3.40p | 3.20p | 3.30p | 893699 |
28/02/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 782493 |
27/02/2023 | 3.30p | 3.50p | 3.20p | 3.35p | 2346847 |
24/02/2023 | 2.95p | 3.31p | 2.90p | 3.30p | 1674903 |
23/02/2023 | 2.95p | 3.00p | 2.90p | 2.95p | 1204770 |
22/02/2023 | 2.95p | 3.00p | 2.90p | 2.95p | 131277 |
21/02/2023 | 2.90p | 3.00p | 2.89p | 2.95p | 335751 |
20/02/2023 | 2.90p | 3.00p | 2.80p | 2.90p | 28229594 |
17/02/2023 | 2.90p | 3.00p | 2.88p | 2.90p | 155405 |
16/02/2023 | 2.90p | 3.00p | 2.80p | 2.90p | 1222018 |
15/02/2023 | 2.95p | 3.10p | 2.81p | 2.90p | 2044593 |
14/02/2023 | 3.15p | 3.20p | 2.90p | 2.95p | 3123432 |
13/02/2023 | 3.20p | 3.20p | 3.02p | 3.15p | 2531220 |
10/02/2023 | 3.30p | 3.40p | 3.10p | 3.20p | 1283781 |
09/02/2023 | 3.20p | 3.40p | 3.10p | 3.30p | 1127866 |
08/02/2023 | 3.10p | 3.30p | 3.00p | 3.20p | 1478394 |
07/02/2023 | 3.15p | 3.20p | 3.00p | 3.10p | 1239078 |
06/02/2023 | 3.45p | 3.60p | 3.10p | 3.15p | 2720159 |
03/02/2023 | 3.45p | 3.60p | 3.30p | 3.45p | 366462 |
02/02/2023 | 3.40p | 3.60p | 3.30p | 3.45p | 1852679 |
01/02/2023 | 3.60p | 3.70p | 3.30p | 3.40p | 3839067 |
31/01/2023 | 3.45p | 3.70p | 3.30p | 3.60p | 1726992 |
30/01/2023 | 3.25p | 3.70p | 3.20p | 3.45p | 8781525 |
27/01/2023 | 2.75p | 3.40p | 2.75p | 3.25p | 16575061 |
26/01/2023 | 3.15p | 3.20p | 2.70p | 2.75p | 45967192 |
25/01/2023 | 3.75p | 3.80p | 3.13p | 3.15p | 14193501 |
24/01/2023 | 3.50p | 3.60p | 3.40p | 3.50p | 604931 |
23/01/2023 | 3.50p | 3.60p | 3.46p | 3.50p | 267706 |
20/01/2023 | 3.75p | 3.90p | 3.43p | 3.50p | 2325095 |
19/01/2023 | 3.45p | 3.89p | 3.45p | 3.75p | 3304853 |
18/01/2023 | 3.35p | 3.50p | 3.35p | 3.45p | 1814608 |
17/01/2023 | 3.35p | 3.45p | 3.30p | 3.35p | 443269 |
16/01/2023 | 3.20p | 3.49p | 3.10p | 3.35p | 6626661 |
13/01/2023 | 3.25p | 3.40p | 3.10p | 3.20p | 2695959 |
12/01/2023 | 3.25p | 3.40p | 3.10p | 3.25p | 252250 |
11/01/2023 | 3.25p | 3.32p | 3.10p | 3.25p | 607923 |
10/01/2023 | 3.25p | 3.40p | 3.25p | 3.25p | 427914 |
09/01/2023 | 3.30p | 3.39p | 3.20p | 3.28p | 1335616 |
06/01/2023 | 3.30p | 3.46p | 3.26p | 3.30p | 723495 |
05/01/2023 | 3.30p | 3.37p | 3.20p | 3.30p | 1127300 |
04/01/2023 | 3.40p | 3.50p | 3.20p | 3.30p | 4349561 |
03/01/2023 | 3.35p | 3.50p | 3.28p | 3.50p | 4134580 |
30/12/2022 | 3.35p | 3.50p | 3.20p | 3.35p | 142806 |
29/12/2022 | 3.35p | 3.50p | 3.22p | 3.35p | 566192 |
28/12/2022 | 3.30p | 3.50p | 3.20p | 3.35p | 10525368 |
23/12/2022 | 3.20p | 3.50p | 3.10p | 3.30p | 2010237 |
22/12/2022 | 3.20p | 3.30p | 3.10p | 3.20p | 222476 |
21/12/2022 | 3.20p | 3.30p | 3.10p | 3.20p | 1270116 |
20/12/2022 | 3.40p | 3.50p | 3.10p | 3.31p | 932123 |
19/12/2022 | 3.15p | 3.50p | 3.15p | 3.38p | 2025507 |
16/12/2022 | 3.20p | 3.90p | 3.11p | 3.15p | 1807332 |
15/12/2022 | 3.70p | 3.80p | 3.15p | 3.20p | 2736107 |
14/12/2022 | 3.70p | 3.80p | 3.60p | 3.70p | 771478 |
13/12/2022 | 3.80p | 3.88p | 3.60p | 3.70p | 423905 |
12/12/2022 | 3.90p | 4.15p | 3.72p | 3.80p | 2348976 |
09/12/2022 | 3.40p | 4.00p | 3.40p | 3.90p | 5062242 |
08/12/2022 | 3.40p | 3.50p | 3.30p | 3.40p | 626559 |
07/12/2022 | 3.65p | 3.65p | 3.30p | 3.40p | 1141157 |
06/12/2022 | 3.95p | 4.00p | 3.51p | 3.70p | 3221895 |
05/12/2022 | 4.10p | 4.20p | 3.90p | 3.95p | 1475703 |
02/12/2022 | 4.40p | 5.01p | 4.06p | 4.10p | 1844385 |
01/12/2022 | 4.40p | 4.50p | 4.32p | 4.40p | 2131429 |
30/11/2022 | 4.50p | 4.80p | 4.22p | 4.40p | 2738721 |
29/11/2022 | 4.75p | 4.90p | 4.45p | 4.50p | 1652997 |
28/11/2022 | 6.00p | 6.24p | 4.61p | 4.75p | 11315827 |
25/11/2022 | 6.00p | 6.47p | 5.81p | 6.00p | 2682445 |
24/11/2022 | 5.95p | 6.20p | 5.55p | 6.00p | 3731186 |
23/11/2022 | 6.40p | 6.50p | 5.62p | 5.90p | 4788260 |
22/11/2022 | 6.35p | 6.60p | 6.20p | 6.40p | 4792797 |
21/11/2022 | 6.35p | 6.50p | 6.20p | 6.35p | 119430 |
18/11/2022 | 6.55p | 6.60p | 6.20p | 6.40p | 469715 |
17/11/2022 | 6.60p | 6.60p | 6.50p | 6.55p | 738107 |
16/11/2022 | 6.70p | 6.70p | 6.50p | 6.60p | 421452 |
15/11/2022 | 6.70p | 6.80p | 6.60p | 6.70p | 245478 |
14/11/2022 | 7.20p | 7.20p | 6.60p | 6.70p | 726329 |
11/11/2022 | 7.05p | 7.20p | 6.90p | 7.20p | 717640 |
10/11/2022 | 6.90p | 7.05p | 6.81p | 7.05p | 994633 |
09/11/2022 | 7.10p | 7.13p | 6.80p | 6.80p | 464953 |
08/11/2022 | 7.60p | 7.60p | 7.00p | 7.10p | 659018 |
07/11/2022 | 7.65p | 7.80p | 7.40p | 7.60p | 337067 |
04/11/2022 | 7.80p | 7.80p | 7.50p | 7.65p | 131925 |
03/11/2022 | 7.90p | 8.00p | 7.63p | 7.80p | 467968 |
02/11/2022 | 8.05p | 8.20p | 7.80p | 7.90p | 203095 |
01/11/2022 | 7.90p | 8.05p | 7.85p | 8.05p | 131451 |
31/10/2022 | 7.90p | 8.00p | 7.80p | 7.80p | 609356 |
28/10/2022 | 7.90p | 8.00p | 7.75p | 8.00p | 434016 |
27/10/2022 | 8.10p | 8.18p | 7.85p | 7.90p | 187871 |
26/10/2022 | 8.00p | 8.20p | 8.00p | 8.10p | 193966 |
25/10/2022 | 8.00p | 8.20p | 7.81p | 8.00p | 835025 |
24/10/2022 | 7.90p | 8.20p | 7.85p | 8.00p | 175690 |
21/10/2022 | 7.90p | 7.92p | 7.80p | 7.90p | 634255 |
20/10/2022 | 7.90p | 8.00p | 7.80p | 7.90p | 278087 |
19/10/2022 | 8.00p | 8.00p | 7.80p | 7.90p | 315984 |
18/10/2022 | 8.00p | 8.20p | 7.83p | 8.00p | 240242 |
17/10/2022 | 7.80p | 8.18p | 7.80p | 8.00p | 632569 |
14/10/2022 | 7.65p | 8.00p | 7.65p | 7.80p | 272748 |
13/10/2022 | 7.85p | 8.00p | 7.50p | 7.65p | 179302 |
12/10/2022 | 7.85p | 8.00p | 7.85p | 7.85p | 30592 |
11/10/2022 | 7.65p | 8.00p | 7.60p | 7.85p | 593373 |
10/10/2022 | 7.10p | 7.72p | 6.96p | 7.65p | 1740796 |
07/10/2022 | 6.95p | 7.30p | 6.90p | 7.10p | 212513 |
06/10/2022 | 7.10p | 7.15p | 6.90p | 6.95p | 265382 |
05/10/2022 | 7.05p | 7.17p | 6.90p | 7.10p | 221494 |
04/10/2022 | 7.25p | 7.50p | 6.80p | 6.95p | 595388 |
*Close Price adjusted for both dividends and splits