Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 4.25p | 4.37p | 4.17p | 4.25p | 255065 |
25/04/2024 | 4.35p | 4.35p | 4.25p | 4.25p | 372801 |
24/04/2024 | 4.60p | 4.60p | 4.20p | 4.35p | 1047016 |
23/04/2024 | 4.85p | 4.85p | 4.60p | 4.60p | 123819 |
22/04/2024 | 4.85p | 4.90p | 4.70p | 4.85p | 304822 |
19/04/2024 | 4.95p | 4.97p | 4.77p | 4.85p | 383710 |
18/04/2024 | 4.85p | 4.85p | 4.76p | 4.85p | 56585 |
17/04/2024 | 4.80p | 4.87p | 4.61p | 4.85p | 300969 |
16/04/2024 | 4.80p | 4.80p | 4.60p | 4.80p | 356947 |
15/04/2024 | 4.80p | 5.00p | 4.40p | 4.80p | 334352 |
12/04/2024 | 5.05p | 5.05p | 4.61p | 4.70p | 864492 |
11/04/2024 | 4.48p | 5.22p | 4.48p | 5.05p | 2369683 |
10/04/2024 | 4.38p | 4.61p | 4.38p | 4.48p | 91118 |
09/04/2024 | 4.30p | 4.45p | 4.16p | 4.38p | 339932 |
08/04/2024 | 4.40p | 4.40p | 4.00p | 4.30p | 850430 |
05/04/2024 | 4.40p | 4.46p | 4.31p | 4.40p | 97532 |
04/04/2024 | 4.40p | 4.49p | 4.30p | 4.40p | 746288 |
03/04/2024 | 4.50p | 4.50p | 4.31p | 4.40p | 194232 |
02/04/2024 | 4.55p | 4.62p | 4.30p | 4.50p | 320943 |
28/03/2024 | 4.55p | 4.60p | 4.33p | 4.55p | 496424 |
27/03/2024 | 4.65p | 4.65p | 4.50p | 4.55p | 154476 |
26/03/2024 | 4.65p | 4.70p | 4.50p | 4.65p | 54729 |
25/03/2024 | 4.60p | 4.69p | 4.60p | 4.65p | 282890 |
22/03/2024 | 4.70p | 4.70p | 4.40p | 4.60p | 472942 |
21/03/2024 | 4.98p | 4.98p | 4.50p | 4.70p | 1020494 |
20/03/2024 | 5.13p | 5.13p | 4.85p | 4.98p | 137958 |
19/03/2024 | 5.13p | 5.13p | 4.72p | 4.85p | 12656 |
18/03/2024 | 5.13p | 5.13p | 5.08p | 5.13p | 0 |
15/03/2024 | 5.13p | 5.24p | 5.02p | 5.13p | 66485 |
14/03/2024 | 5.13p | 5.13p | 5.02p | 5.13p | 45940 |
13/03/2024 | 5.15p | 5.26p | 5.06p | 5.13p | 186890 |
12/03/2024 | 5.00p | 5.24p | 5.00p | 5.15p | 273725 |
11/03/2024 | 5.00p | 5.20p | 4.75p | 5.00p | 34578 |
08/03/2024 | 5.15p | 5.15p | 5.00p | 5.00p | 173815 |
07/03/2024 | 5.15p | 5.30p | 5.01p | 5.15p | 61341 |
06/03/2024 | 5.15p | 5.30p | 5.00p | 5.15p | 13589 |
05/03/2024 | 5.50p | 5.50p | 5.05p | 5.15p | 337103 |
04/03/2024 | 5.75p | 5.80p | 5.20p | 5.50p | 77199 |
01/03/2024 | 5.75p | 5.98p | 5.50p | 5.75p | 380223 |
29/02/2024 | 5.75p | 5.90p | 5.65p | 5.75p | 51111 |
28/02/2024 | 5.75p | 5.98p | 5.50p | 5.75p | 1928 |
27/02/2024 | 5.98p | 6.20p | 5.63p | 5.75p | 255795 |
26/02/2024 | 5.98p | 6.20p | 5.98p | 5.98p | 349942 |
23/02/2024 | 5.98p | 6.14p | 5.98p | 5.98p | 135572 |
22/02/2024 | 5.98p | 6.06p | 5.89p | 5.98p | 26709 |
21/02/2024 | 5.98p | 6.12p | 5.76p | 5.98p | 28940 |
20/02/2024 | 5.98p | 6.14p | 5.81p | 5.98p | 513204 |
19/02/2024 | 5.88p | 6.10p | 5.76p | 5.98p | 489309 |
16/02/2024 | 5.48p | 5.95p | 5.48p | 5.88p | 244811 |
15/02/2024 | 5.48p | 5.64p | 5.48p | 5.48p | 435005 |
14/02/2024 | 5.48p | 5.64p | 5.23p | 5.48p | 81904 |
13/02/2024 | 5.63p | 5.63p | 5.21p | 5.48p | 90543 |
12/02/2024 | 5.88p | 5.89p | 5.50p | 5.63p | 284918 |
09/02/2024 | 5.63p | 5.90p | 5.63p | 5.88p | 224953 |
08/02/2024 | 5.63p | 5.75p | 5.53p | 5.63p | 9019 |
07/02/2024 | 5.88p | 5.99p | 5.63p | 5.63p | 229286 |
06/02/2024 | 5.88p | 5.99p | 5.78p | 5.88p | 162062 |
05/02/2024 | 6.00p | 6.03p | 5.86p | 5.88p | 238518 |
02/02/2024 | 6.10p | 6.10p | 5.85p | 6.00p | 642864 |
01/02/2024 | 5.75p | 6.15p | 5.65p | 6.10p | 847370 |
31/01/2024 | 5.98p | 6.20p | 5.75p | 5.75p | 529770 |
30/01/2024 | 5.98p | 6.10p | 5.85p | 5.98p | 646668 |
29/01/2024 | 6.25p | 6.25p | 5.98p | 5.98p | 267931 |
26/01/2024 | 6.25p | 6.50p | 6.00p | 6.00p | 320676 |
25/01/2024 | 5.90p | 6.40p | 5.50p | 6.00p | 450377 |
24/01/2024 | 5.90p | 6.19p | 5.90p | 5.90p | 114399 |
23/01/2024 | 5.75p | 6.26p | 5.60p | 5.90p | 277343 |
22/01/2024 | 6.00p | 6.45p | 5.90p | 5.90p | 2099815 |
19/01/2024 | 5.75p | 5.77p | 5.35p | 5.63p | 158642 |
18/01/2024 | 5.75p | 5.83p | 5.52p | 5.75p | 782802 |
17/01/2024 | 6.13p | 6.13p | 5.65p | 5.75p | 208553 |
16/01/2024 | 6.13p | 6.24p | 6.00p | 6.13p | 974009 |
15/01/2024 | 6.25p | 6.25p | 6.00p | 6.13p | 688872 |
12/01/2024 | 6.25p | 6.45p | 6.00p | 6.25p | 1209065 |
11/01/2024 | 6.13p | 6.45p | 6.00p | 6.25p | 545205 |
10/01/2024 | 6.13p | 6.25p | 6.00p | 6.13p | 799051 |
09/01/2024 | 6.40p | 7.45p | 6.02p | 6.25p | 3015021 |
08/01/2024 | 6.25p | 6.40p | 5.65p | 5.75p | 1058445 |
05/01/2024 | 6.25p | 6.43p | 6.00p | 6.25p | 209171 |
04/01/2024 | 6.25p | 6.48p | 6.10p | 6.25p | 869556 |
03/01/2024 | 6.25p | 6.78p | 6.15p | 6.25p | 1143698 |
02/01/2024 | 5.75p | 6.50p | 5.61p | 6.25p | 865658 |
29/12/2023 | 6.10p | 6.20p | 5.68p | 5.75p | 505663 |
28/12/2023 | 6.00p | 6.30p | 5.83p | 6.10p | 140084 |
27/12/2023 | 5.85p | 6.30p | 5.83p | 6.00p | 471461 |
22/12/2023 | 5.85p | 5.85p | 5.70p | 5.85p | 346094 |
21/12/2023 | 6.25p | 6.25p | 5.70p | 5.85p | 859686 |
20/12/2023 | 5.90p | 6.50p | 5.70p | 6.25p | 1760004 |
19/12/2023 | 4.95p | 6.26p | 4.95p | 5.45p | 1395074 |
18/12/2023 | 4.25p | 5.10p | 4.15p | 4.85p | 1334226 |
15/12/2023 | 4.10p | 4.12p | 4.00p | 4.10p | 151120 |
14/12/2023 | 4.10p | 4.10p | 4.00p | 4.10p | 160793 |
13/12/2023 | 4.10p | 4.15p | 4.01p | 4.10p | 141664 |
12/12/2023 | 4.20p | 4.30p | 4.08p | 4.10p | 126346 |
11/12/2023 | 4.20p | 4.39p | 4.06p | 4.20p | 74249 |
08/12/2023 | 4.20p | 4.40p | 4.10p | 4.20p | 410991 |
07/12/2023 | 4.20p | 4.40p | 4.10p | 4.20p | 71519 |
06/12/2023 | 4.30p | 4.40p | 4.02p | 4.20p | 839996 |
05/12/2023 | 4.35p | 4.48p | 4.13p | 4.30p | 183683 |
04/12/2023 | 4.35p | 4.48p | 4.20p | 4.35p | 174980 |
01/12/2023 | 4.55p | 4.55p | 4.35p | 4.35p | 329417 |
30/11/2023 | 4.55p | 4.55p | 4.45p | 4.55p | 105013 |
29/11/2023 | 4.40p | 4.68p | 4.39p | 4.55p | 400499 |
28/11/2023 | 4.50p | 4.50p | 4.30p | 4.40p | 333901 |
27/11/2023 | 4.50p | 4.57p | 4.35p | 4.55p | 82887 |
24/11/2023 | 4.80p | 4.80p | 4.35p | 4.50p | 981657 |
23/11/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 172056 |
22/11/2023 | 4.85p | 4.85p | 4.74p | 4.80p | 35000 |
21/11/2023 | 4.85p | 4.90p | 4.85p | 4.85p | 0 |
20/11/2023 | 4.82p | 4.94p | 4.73p | 4.85p | 170450 |
17/11/2023 | 4.90p | 4.99p | 4.65p | 4.88p | 290241 |
16/11/2023 | 4.90p | 4.99p | 4.85p | 4.90p | 198475 |
15/11/2023 | 5.15p | 5.15p | 4.80p | 4.90p | 486592 |
14/11/2023 | 5.20p | 5.22p | 5.03p | 5.15p | 359552 |
13/11/2023 | 4.90p | 5.34p | 4.90p | 5.20p | 673860 |
10/11/2023 | 4.80p | 5.00p | 4.70p | 4.90p | 259118 |
09/11/2023 | 4.50p | 4.80p | 4.34p | 4.80p | 645515 |
08/11/2023 | 4.50p | 4.67p | 4.34p | 4.50p | 6370 |
07/11/2023 | 4.50p | 4.69p | 4.31p | 4.50p | 72664 |
06/11/2023 | 4.50p | 4.62p | 4.35p | 4.50p | 138339 |
03/11/2023 | 4.35p | 4.68p | 4.20p | 4.50p | 103551 |
02/11/2023 | 4.35p | 4.35p | 4.20p | 4.35p | 48000 |
01/11/2023 | 4.45p | 4.45p | 4.21p | 4.35p | 61959 |
31/10/2023 | 4.65p | 4.65p | 4.22p | 4.45p | 96213 |
30/10/2023 | 4.70p | 4.70p | 4.32p | 4.65p | 98544 |
27/10/2023 | 4.70p | 4.80p | 4.70p | 4.70p | 85000 |
26/10/2023 | 4.70p | 4.70p | 4.48p | 4.70p | 73661 |
25/10/2023 | 4.70p | 4.70p | 4.62p | 4.70p | 15688 |
24/10/2023 | 4.70p | 4.75p | 4.67p | 4.70p | 25925 |
23/10/2023 | 4.70p | 4.78p | 4.66p | 4.70p | 15284 |
20/10/2023 | 4.75p | 4.86p | 4.55p | 4.70p | 652776 |
19/10/2023 | 4.95p | 4.95p | 4.60p | 4.95p | 162377 |
18/10/2023 | 4.95p | 5.00p | 4.78p | 4.95p | 259823 |
17/10/2023 | 4.95p | 4.99p | 4.75p | 4.95p | 118535 |
16/10/2023 | 5.00p | 5.14p | 4.75p | 4.95p | 608457 |
13/10/2023 | 5.00p | 5.08p | 4.80p | 5.00p | 153855 |
12/10/2023 | 5.05p | 5.30p | 4.85p | 5.00p | 678916 |
11/10/2023 | 5.05p | 5.15p | 4.90p | 5.05p | 51295 |
10/10/2023 | 4.90p | 5.19p | 4.90p | 5.05p | 560920 |
09/10/2023 | 4.90p | 5.00p | 4.85p | 4.90p | 127661 |
06/10/2023 | 4.90p | 4.98p | 4.81p | 4.90p | 391406 |
05/10/2023 | 4.90p | 4.99p | 4.80p | 4.90p | 31658 |
04/10/2023 | 5.10p | 5.18p | 4.66p | 4.90p | 951533 |
03/10/2023 | 5.10p | 5.18p | 5.06p | 5.10p | 301875 |
02/10/2023 | 4.75p | 5.23p | 4.75p | 5.10p | 651504 |
29/09/2023 | 4.88p | 4.99p | 4.58p | 4.75p | 430469 |
28/09/2023 | 5.35p | 5.35p | 5.00p | 5.13p | 204335 |
27/09/2023 | 5.75p | 5.75p | 5.20p | 5.35p | 271745 |
26/09/2023 | 5.75p | 5.90p | 5.50p | 5.75p | 270845 |
25/09/2023 | 5.75p | 5.98p | 5.55p | 5.75p | 37489 |
22/09/2023 | 5.75p | 5.79p | 5.50p | 5.75p | 400284 |
21/09/2023 | 5.75p | 5.75p | 5.63p | 5.75p | 38560 |
20/09/2023 | 5.75p | 5.75p | 5.64p | 5.75p | 25266 |
19/09/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 24466 |
18/09/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 246397 |
15/09/2023 | 5.63p | 5.75p | 5.50p | 5.75p | 145765 |
14/09/2023 | 5.75p | 5.75p | 5.50p | 5.63p | 126147 |
13/09/2023 | 5.75p | 5.75p | 5.55p | 5.75p | 18004 |
12/09/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 121801 |
11/09/2023 | 5.75p | 5.79p | 5.50p | 5.75p | 284748 |
08/09/2023 | 6.25p | 6.25p | 5.58p | 5.60p | 603450 |
07/09/2023 | 6.38p | 6.38p | 5.75p | 6.25p | 63053 |
06/09/2023 | 6.48p | 6.70p | 6.25p | 6.38p | 847649 |
05/09/2023 | 6.05p | 6.70p | 5.93p | 6.48p | 745717 |
04/09/2023 | 6.00p | 6.21p | 5.98p | 6.05p | 518453 |
01/09/2023 | 6.00p | 6.15p | 5.92p | 6.00p | 49024 |
31/08/2023 | 5.50p | 6.00p | 5.34p | 6.00p | 659151 |
30/08/2023 | 5.38p | 5.70p | 5.33p | 5.50p | 244932 |
29/08/2023 | 5.38p | 5.50p | 5.25p | 5.38p | 787272 |
25/08/2023 | 5.50p | 5.53p | 5.00p | 5.38p | 133650 |
24/08/2023 | 5.88p | 5.88p | 5.25p | 5.50p | 575106 |
23/08/2023 | 5.88p | 5.96p | 5.75p | 5.88p | 58439 |
22/08/2023 | 6.00p | 6.00p | 5.76p | 5.88p | 255519 |
21/08/2023 | 6.13p | 6.13p | 5.76p | 6.00p | 304032 |
18/08/2023 | 6.13p | 6.13p | 6.00p | 6.13p | 99359 |
17/08/2023 | 6.13p | 6.14p | 6.09p | 6.13p | 189222 |
16/08/2023 | 6.13p | 6.44p | 6.01p | 6.13p | 568432 |
15/08/2023 | 5.88p | 5.88p | 5.75p | 5.75p | 61621 |
14/08/2023 | 5.88p | 5.89p | 5.76p | 5.88p | 213769 |
11/08/2023 | 5.88p | 6.00p | 5.75p | 5.88p | 431865 |
10/08/2023 | 6.13p | 6.13p | 5.66p | 5.88p | 266626 |
09/08/2023 | 6.25p | 6.33p | 6.00p | 6.13p | 222489 |
08/08/2023 | 6.38p | 6.43p | 6.06p | 6.25p | 655440 |
07/08/2023 | 6.25p | 6.49p | 6.25p | 6.38p | 59715 |
04/08/2023 | 6.50p | 6.50p | 6.16p | 6.25p | 436528 |
03/08/2023 | 6.63p | 6.79p | 6.30p | 6.50p | 777023 |
02/08/2023 | 6.25p | 6.75p | 6.17p | 6.63p | 793160 |
01/08/2023 | 6.25p | 6.45p | 6.10p | 6.25p | 743034 |
31/07/2023 | 7.00p | 7.00p | 6.02p | 6.25p | 4406562 |
28/07/2023 | 7.50p | 7.74p | 7.32p | 7.50p | 29136 |
27/07/2023 | 7.63p | 7.95p | 7.30p | 7.50p | 337799 |
26/07/2023 | 7.38p | 7.80p | 7.35p | 7.63p | 354472 |
25/07/2023 | 7.75p | 7.75p | 7.10p | 7.38p | 368345 |
24/07/2023 | 7.75p | 7.95p | 7.50p | 7.75p | 152943 |
21/07/2023 | 7.50p | 8.00p | 7.50p | 7.75p | 553155 |
20/07/2023 | 7.38p | 7.88p | 7.38p | 7.50p | 364496 |
19/07/2023 | 7.48p | 7.66p | 7.30p | 7.38p | 170399 |
18/07/2023 | 7.35p | 7.69p | 7.10p | 7.48p | 31534 |
17/07/2023 | 7.38p | 7.69p | 7.10p | 7.35p | 281185 |
14/07/2023 | 7.50p | 7.74p | 7.00p | 7.00p | 349267 |
*Close Price adjusted for both dividends and splits