Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 2.40p | 2.41p | 2.30p | 2.35p | 253763 |
25/04/2024 | 2.60p | 2.60p | 2.30p | 2.40p | 2947059 |
24/04/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 733111 |
23/04/2024 | 2.60p | 2.69p | 2.57p | 2.60p | 478649 |
22/04/2024 | 2.55p | 2.70p | 2.40p | 2.60p | 1311497 |
19/04/2024 | 2.55p | 2.70p | 2.42p | 2.55p | 672437 |
18/04/2024 | 2.25p | 2.65p | 2.20p | 2.55p | 3045038 |
17/04/2024 | 2.00p | 2.30p | 1.90p | 2.25p | 2108301 |
16/04/2024 | 2.00p | 2.04p | 1.95p | 2.00p | 526198 |
15/04/2024 | 2.00p | 2.02p | 1.91p | 2.00p | 530400 |
12/04/2024 | 2.10p | 2.20p | 1.90p | 1.90p | 1431105 |
11/04/2024 | 2.05p | 2.20p | 1.90p | 2.10p | 2710539 |
10/04/2024 | 2.05p | 2.19p | 1.93p | 2.05p | 1059881 |
09/04/2024 | 1.85p | 2.10p | 1.75p | 2.00p | 2682697 |
08/04/2024 | 1.90p | 2.00p | 1.80p | 1.85p | 4701160 |
05/04/2024 | 2.05p | 2.27p | 2.05p | 2.20p | 1461310 |
04/04/2024 | 2.05p | 2.10p | 2.01p | 2.05p | 2131731 |
03/04/2024 | 2.10p | 2.20p | 2.04p | 2.10p | 733267 |
02/04/2024 | 2.05p | 2.20p | 2.02p | 2.10p | 6137262 |
28/03/2024 | 2.15p | 2.20p | 2.00p | 2.05p | 979816 |
27/03/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 334591 |
26/03/2024 | 2.28p | 2.30p | 2.10p | 2.15p | 1509871 |
25/03/2024 | 2.25p | 2.34p | 2.20p | 2.28p | 1777480 |
22/03/2024 | 2.35p | 2.36p | 2.20p | 2.25p | 1404402 |
21/03/2024 | 2.45p | 2.50p | 2.22p | 2.35p | 1918157 |
20/03/2024 | 2.55p | 2.55p | 2.40p | 2.45p | 1072847 |
19/03/2024 | 2.55p | 2.80p | 2.40p | 2.40p | 3548387 |
18/03/2024 | 2.40p | 2.80p | 2.40p | 2.55p | 4972253 |
15/03/2024 | 2.55p | 2.66p | 2.31p | 2.40p | 3575181 |
14/03/2024 | 2.45p | 2.60p | 2.30p | 2.55p | 2872850 |
13/03/2024 | 2.55p | 2.55p | 2.30p | 2.50p | 1822408 |
12/03/2024 | 2.75p | 2.90p | 2.42p | 2.55p | 2207033 |
11/03/2024 | 2.60p | 3.00p | 2.52p | 2.75p | 6146260 |
08/03/2024 | 2.30p | 2.56p | 2.30p | 2.50p | 786523 |
07/03/2024 | 2.30p | 2.37p | 2.24p | 2.30p | 230060 |
06/03/2024 | 2.30p | 2.40p | 2.20p | 2.30p | 188961 |
05/03/2024 | 2.50p | 2.50p | 2.20p | 2.30p | 2128955 |
04/03/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 701532 |
01/03/2024 | 2.50p | 2.50p | 2.42p | 2.50p | 14507 |
29/02/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 844377 |
28/02/2024 | 2.50p | 2.74p | 2.42p | 2.50p | 1809592 |
27/02/2024 | 2.35p | 2.58p | 2.34p | 2.50p | 1984246 |
26/02/2024 | 2.60p | 2.70p | 2.30p | 2.35p | 1277049 |
23/02/2024 | 2.60p | 2.97p | 2.50p | 2.60p | 3535756 |
22/02/2024 | 2.35p | 2.68p | 2.30p | 2.60p | 5855824 |
21/02/2024 | 2.40p | 2.40p | 2.30p | 2.35p | 1949689 |
20/02/2024 | 2.40p | 2.50p | 2.40p | 2.40p | 662490 |
19/02/2024 | 2.45p | 2.50p | 2.40p | 2.40p | 336506 |
16/02/2024 | 2.45p | 2.46p | 2.40p | 2.45p | 476915 |
15/02/2024 | 2.45p | 2.46p | 2.35p | 2.45p | 706610 |
14/02/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 1059298 |
13/02/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 637714 |
12/02/2024 | 2.70p | 2.80p | 2.41p | 2.45p | 1720499 |
09/02/2024 | 3.05p | 3.16p | 2.60p | 2.75p | 3571754 |
08/02/2024 | 3.10p | 3.20p | 2.90p | 3.05p | 3604705 |
07/02/2024 | 3.00p | 3.50p | 2.80p | 3.00p | 8980758 |
06/02/2024 | 2.25p | 3.00p | 2.20p | 2.70p | 6344063 |
05/02/2024 | 2.05p | 2.30p | 2.00p | 2.25p | 2602358 |
02/02/2024 | 2.08p | 2.10p | 2.00p | 2.05p | 1577513 |
01/02/2024 | 2.00p | 2.20p | 1.90p | 2.08p | 7682193 |
31/01/2024 | 1.85p | 1.90p | 1.77p | 1.83p | 1049651 |
30/01/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 159933 |
29/01/2024 | 1.98p | 2.00p | 1.83p | 1.90p | 1476105 |
26/01/2024 | 1.98p | 2.03p | 1.90p | 1.98p | 622999 |
25/01/2024 | 1.95p | 2.04p | 1.90p | 1.98p | 1071990 |
24/01/2024 | 2.10p | 2.15p | 1.90p | 2.03p | 1002647 |
23/01/2024 | 2.05p | 2.30p | 2.00p | 2.08p | 10191818 |
22/01/2024 | 2.05p | 2.10p | 1.90p | 2.05p | 6354947 |
19/01/2024 | 2.05p | 2.15p | 2.00p | 2.00p | 5915948 |
18/01/2024 | 2.15p | 2.19p | 2.00p | 2.05p | 3751652 |
17/01/2024 | 2.40p | 2.40p | 2.00p | 2.15p | 2083077 |
16/01/2024 | 2.35p | 2.60p | 2.30p | 2.40p | 2162986 |
15/01/2024 | 2.25p | 2.39p | 2.20p | 2.35p | 1449654 |
12/01/2024 | 2.18p | 2.40p | 2.18p | 2.24p | 3879588 |
11/01/2024 | 1.80p | 2.40p | 1.80p | 2.18p | 7246141 |
10/01/2024 | 1.58p | 1.89p | 1.58p | 1.80p | 1494616 |
09/01/2024 | 1.45p | 1.60p | 1.45p | 1.58p | 1210943 |
08/01/2024 | 1.25p | 1.50p | 1.20p | 1.45p | 1288214 |
05/01/2024 | 1.45p | 1.50p | 1.33p | 1.45p | 752450 |
04/01/2024 | 1.55p | 1.55p | 1.41p | 1.45p | 1015817 |
03/01/2024 | 1.80p | 1.90p | 1.52p | 1.55p | 1256344 |
02/01/2024 | 1.80p | 1.85p | 1.70p | 1.80p | 164452 |
29/12/2023 | 1.80p | 1.80p | 1.72p | 1.80p | 43371 |
28/12/2023 | 1.83p | 1.90p | 1.70p | 1.72p | 1510122 |
27/12/2023 | 1.40p | 1.95p | 1.40p | 1.78p | 13234785 |
22/12/2023 | 1.23p | 1.50p | 1.17p | 1.40p | 1744420 |
21/12/2023 | 1.18p | 1.30p | 1.15p | 1.23p | 1342665 |
20/12/2023 | 1.20p | 1.23p | 1.15p | 1.18p | 199762 |
19/12/2023 | 1.20p | 1.25p | 1.15p | 1.20p | 277144 |
18/12/2023 | 1.33p | 1.33p | 1.10p | 1.20p | 1468574 |
15/12/2023 | 1.33p | 1.35p | 1.30p | 1.33p | 409463 |
14/12/2023 | 1.33p | 1.35p | 1.30p | 1.33p | 314022 |
13/12/2023 | 1.33p | 1.34p | 1.30p | 1.33p | 494520 |
12/12/2023 | 1.33p | 1.35p | 1.33p | 1.33p | 600022 |
11/12/2023 | 1.35p | 1.39p | 1.30p | 1.33p | 281150 |
08/12/2023 | 1.35p | 1.39p | 1.34p | 1.35p | 493652 |
07/12/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 64821 |
06/12/2023 | 1.35p | 1.40p | 1.31p | 1.35p | 538967 |
05/12/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 95815 |
04/12/2023 | 1.43p | 1.44p | 1.38p | 1.38p | 1227778 |
01/12/2023 | 1.43p | 1.45p | 1.43p | 1.43p | 574143 |
30/11/2023 | 1.43p | 1.44p | 1.40p | 1.43p | 187521 |
29/11/2023 | 1.45p | 1.47p | 1.40p | 1.43p | 456172 |
28/11/2023 | 1.45p | 1.47p | 1.35p | 1.45p | 1821269 |
27/11/2023 | 1.55p | 1.60p | 1.43p | 1.50p | 683571 |
24/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 353915 |
23/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 67207 |
22/11/2023 | 1.55p | 1.57p | 1.55p | 1.55p | 167996 |
21/11/2023 | 1.55p | 1.58p | 1.50p | 1.55p | 363444 |
20/11/2023 | 1.55p | 1.59p | 1.47p | 1.55p | 386624 |
17/11/2023 | 1.55p | 1.60p | 1.53p | 1.55p | 484378 |
16/11/2023 | 1.55p | 1.59p | 1.50p | 1.55p | 126651 |
15/11/2023 | 1.55p | 1.58p | 1.54p | 1.55p | 605383 |
14/11/2023 | 1.55p | 1.59p | 1.50p | 1.55p | 1344363 |
13/11/2023 | 1.55p | 1.59p | 1.54p | 1.55p | 357991 |
10/11/2023 | 1.55p | 1.59p | 1.54p | 1.55p | 890188 |
09/11/2023 | 1.53p | 1.60p | 1.50p | 1.55p | 344002 |
08/11/2023 | 1.53p | 1.55p | 1.53p | 1.53p | 673584 |
07/11/2023 | 1.53p | 1.58p | 1.50p | 1.54p | 1408898 |
06/11/2023 | 1.63p | 1.63p | 1.51p | 1.53p | 1216948 |
03/11/2023 | 1.53p | 1.69p | 1.50p | 1.63p | 3076816 |
02/11/2023 | 1.63p | 1.65p | 1.51p | 1.53p | 1070272 |
01/11/2023 | 1.73p | 1.75p | 1.60p | 1.65p | 1579507 |
31/10/2023 | 1.68p | 1.75p | 1.65p | 1.73p | 753724 |
30/10/2023 | 1.75p | 1.80p | 1.65p | 1.75p | 1158751 |
27/10/2023 | 1.75p | 1.78p | 1.70p | 1.75p | 589098 |
26/10/2023 | 1.75p | 1.79p | 1.73p | 1.75p | 355968 |
25/10/2023 | 1.80p | 1.80p | 1.73p | 1.75p | 181391 |
24/10/2023 | 1.80p | 1.90p | 1.73p | 1.80p | 343620 |
23/10/2023 | 1.80p | 1.84p | 1.70p | 1.80p | 1126490 |
20/10/2023 | 1.80p | 1.88p | 1.73p | 1.80p | 270772 |
19/10/2023 | 1.80p | 1.88p | 1.80p | 1.84p | 85207 |
18/10/2023 | 1.95p | 2.00p | 1.73p | 1.84p | 580191 |
17/10/2023 | 1.80p | 1.99p | 1.70p | 1.95p | 1755390 |
16/10/2023 | 1.80p | 1.87p | 1.71p | 1.71p | 261360 |
13/10/2023 | 1.80p | 1.87p | 1.80p | 1.80p | 121704 |
12/10/2023 | 1.90p | 1.90p | 1.70p | 1.80p | 597890 |
11/10/2023 | 1.90p | 1.95p | 1.80p | 1.90p | 8590 |
10/10/2023 | 1.90p | 2.00p | 1.84p | 1.90p | 396500 |
09/10/2023 | 1.90p | 1.97p | 1.83p | 1.90p | 140041 |
06/10/2023 | 1.95p | 2.00p | 1.90p | 1.90p | 193421 |
05/10/2023 | 1.95p | 1.99p | 1.91p | 1.95p | 110409 |
04/10/2023 | 1.95p | 2.00p | 1.91p | 1.95p | 530862 |
03/10/2023 | 1.90p | 2.00p | 1.83p | 1.95p | 747940 |
02/10/2023 | 1.90p | 1.95p | 1.83p | 1.90p | 251502 |
29/09/2023 | 1.90p | 1.95p | 1.84p | 1.90p | 123226 |
28/09/2023 | 1.85p | 2.00p | 1.84p | 1.90p | 343800 |
27/09/2023 | 1.85p | 1.90p | 1.82p | 1.85p | 50775 |
26/09/2023 | 2.00p | 2.00p | 1.80p | 1.85p | 2123895 |
25/09/2023 | 2.00p | 2.10p | 1.94p | 2.00p | 528513 |
22/09/2023 | 2.00p | 2.10p | 1.90p | 2.00p | 263137 |
21/09/2023 | 1.95p | 2.10p | 1.71p | 2.00p | 4937307 |
20/09/2023 | 2.05p | 2.05p | 1.90p | 2.00p | 1519493 |
19/09/2023 | 2.15p | 2.20p | 2.00p | 2.10p | 810846 |
18/09/2023 | 2.10p | 2.20p | 2.10p | 2.15p | 796532 |
15/09/2023 | 2.10p | 2.18p | 2.06p | 2.10p | 117122 |
14/09/2023 | 2.10p | 2.18p | 2.00p | 2.10p | 497815 |
13/09/2023 | 2.10p | 2.10p | 1.95p | 2.10p | 2131674 |
12/09/2023 | 2.10p | 2.20p | 2.03p | 2.10p | 427299 |
11/09/2023 | 2.20p | 2.20p | 2.00p | 2.10p | 1734329 |
08/09/2023 | 2.25p | 2.30p | 2.10p | 2.20p | 393664 |
07/09/2023 | 2.10p | 2.25p | 2.00p | 2.25p | 2764836 |
06/09/2023 | 2.10p | 2.12p | 2.00p | 2.10p | 85094 |
05/09/2023 | 2.10p | 2.13p | 2.00p | 2.10p | 286876 |
04/09/2023 | 2.15p | 2.20p | 2.03p | 2.10p | 644034 |
01/09/2023 | 2.15p | 2.17p | 2.10p | 2.15p | 911177 |
31/08/2023 | 2.15p | 2.20p | 2.10p | 2.15p | 872145 |
30/08/2023 | 2.20p | 2.20p | 2.13p | 2.15p | 431535 |
29/08/2023 | 2.20p | 2.28p | 2.14p | 2.20p | 314993 |
25/08/2023 | 2.25p | 2.30p | 2.10p | 2.20p | 2044461 |
24/08/2023 | 1.95p | 2.30p | 1.95p | 2.25p | 2807892 |
23/08/2023 | 2.05p | 2.10p | 1.92p | 1.95p | 1841141 |
22/08/2023 | 2.15p | 2.15p | 2.00p | 2.05p | 1333657 |
21/08/2023 | 2.20p | 2.20p | 2.05p | 2.15p | 346081 |
18/08/2023 | 2.25p | 2.30p | 2.10p | 2.20p | 450024 |
17/08/2023 | 2.25p | 2.30p | 2.13p | 2.25p | 844640 |
16/08/2023 | 2.25p | 2.30p | 2.20p | 2.25p | 32058 |
15/08/2023 | 2.35p | 2.50p | 2.20p | 2.25p | 1203696 |
14/08/2023 | 2.35p | 2.39p | 2.22p | 2.35p | 117507 |
11/08/2023 | 2.35p | 2.39p | 2.23p | 2.35p | 741662 |
10/08/2023 | 2.35p | 2.41p | 2.20p | 2.35p | 378042 |
09/08/2023 | 2.40p | 2.43p | 2.20p | 2.35p | 122625 |
08/08/2023 | 2.30p | 2.46p | 2.30p | 2.40p | 723484 |
07/08/2023 | 2.35p | 2.40p | 2.20p | 2.30p | 694945 |
04/08/2023 | 2.35p | 2.37p | 2.30p | 2.35p | 543270 |
03/08/2023 | 2.35p | 2.40p | 2.23p | 2.35p | 1157618 |
02/08/2023 | 2.35p | 2.40p | 2.27p | 2.35p | 984053 |
01/08/2023 | 2.25p | 2.50p | 2.20p | 2.40p | 1666748 |
31/07/2023 | 2.45p | 2.50p | 2.20p | 2.40p | 1853553 |
28/07/2023 | 2.05p | 2.80p | 2.05p | 2.45p | 13492700 |
27/07/2023 | 1.85p | 2.10p | 1.81p | 2.05p | 2413993 |
26/07/2023 | 2.10p | 2.20p | 1.82p | 1.90p | 2705812 |
25/07/2023 | 2.15p | 2.20p | 2.00p | 2.10p | 1201628 |
24/07/2023 | 2.20p | 2.20p | 2.10p | 2.15p | 926691 |
21/07/2023 | 2.15p | 2.30p | 2.10p | 2.20p | 1176676 |
20/07/2023 | 2.25p | 2.30p | 2.10p | 2.20p | 1947539 |
19/07/2023 | 2.25p | 2.30p | 2.20p | 2.25p | 1590445 |
18/07/2023 | 2.25p | 2.30p | 2.20p | 2.25p | 918076 |
17/07/2023 | 2.30p | 2.40p | 2.20p | 2.25p | 825773 |
14/07/2023 | 2.30p | 2.40p | 2.20p | 2.30p | 1070374 |
*Close Price adjusted for both dividends and splits