Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2023 | 1.75p | 1.76p | 1.60p | 1.70p | 187665 |
25/07/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
24/07/2023 | 1.75p | 1.80p | 1.70p | 1.75p | 111128 |
21/07/2023 | 1.78p | 1.80p | 1.70p | 1.75p | 70215 |
20/07/2023 | 1.85p | 1.90p | 1.70p | 1.78p | 1135176 |
19/07/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
18/07/2023 | 1.85p | 1.85p | 1.70p | 1.85p | 899234 |
17/07/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 30000 |
14/07/2023 | 1.90p | 2.00p | 1.80p | 1.85p | 132897 |
13/07/2023 | 1.90p | 1.90p | 1.89p | 1.90p | 27719 |
12/07/2023 | 1.95p | 1.98p | 1.90p | 1.90p | 52639 |
11/07/2023 | 1.95p | 1.95p | 1.80p | 1.95p | 56589 |
10/07/2023 | 2.00p | 2.00p | 1.90p | 1.95p | 122101 |
07/07/2023 | 2.00p | 2.04p | 1.90p | 2.00p | 1012234 |
06/07/2023 | 2.05p | 2.10p | 1.90p | 2.00p | 296085 |
05/07/2023 | 2.05p | 2.10p | 2.00p | 2.05p | 349500 |
04/07/2023 | 2.05p | 2.10p | 2.00p | 2.05p | 39049 |
03/07/2023 | 2.05p | 2.10p | 2.00p | 2.05p | 405343 |
30/06/2023 | 2.35p | 2.50p | 2.00p | 2.10p | 2729962 |
29/06/2023 | 2.00p | 2.60p | 1.96p | 2.55p | 6916658 |
28/06/2023 | 1.85p | 2.30p | 1.80p | 2.08p | 2904829 |
27/06/2023 | 2.55p | 2.60p | 1.83p | 1.85p | 1685540 |
26/06/2023 | 2.55p | 2.57p | 2.55p | 2.55p | 0 |
23/06/2023 | 2.50p | 2.60p | 2.50p | 2.55p | 602561 |
22/06/2023 | 2.55p | 2.60p | 2.42p | 2.50p | 337683 |
21/06/2023 | 2.55p | 2.60p | 2.54p | 2.55p | 78125 |
20/06/2023 | 2.55p | 2.55p | 2.42p | 2.55p | 470022 |
19/06/2023 | 2.70p | 2.80p | 2.52p | 2.60p | 417021 |
16/06/2023 | 2.70p | 2.80p | 2.62p | 2.70p | 1062570 |
15/06/2023 | 2.70p | 2.80p | 2.63p | 2.70p | 219483 |
14/06/2023 | 2.85p | 2.85p | 2.62p | 2.70p | 145356 |
13/06/2023 | 2.85p | 3.00p | 2.70p | 2.85p | 676815 |
12/06/2023 | 2.85p | 3.00p | 2.70p | 2.85p | 579754 |
09/06/2023 | 2.85p | 2.85p | 2.70p | 2.85p | 249045 |
08/06/2023 | 2.75p | 2.85p | 2.70p | 2.85p | 28876 |
07/06/2023 | 2.75p | 2.80p | 2.70p | 2.75p | 184481 |
06/06/2023 | 2.75p | 2.80p | 2.70p | 2.75p | 511126 |
05/06/2023 | 2.75p | 2.79p | 2.70p | 2.75p | 740146 |
02/06/2023 | 2.75p | 2.80p | 2.73p | 2.75p | 120033 |
01/06/2023 | 2.85p | 2.85p | 2.71p | 2.75p | 495086 |
31/05/2023 | 2.85p | 2.85p | 2.70p | 2.85p | 16414 |
30/05/2023 | 2.85p | 2.85p | 2.70p | 2.85p | 356507 |
26/05/2023 | 2.85p | 2.95p | 2.85p | 2.85p | 3953 |
25/05/2023 | 2.90p | 2.90p | 2.63p | 2.85p | 2369903 |
24/05/2023 | 2.90p | 2.90p | 2.80p | 2.90p | 152723 |
23/05/2023 | 3.00p | 3.00p | 2.75p | 2.90p | 721137 |
22/05/2023 | 3.25p | 3.30p | 2.92p | 3.00p | 847594 |
19/05/2023 | 3.00p | 3.60p | 3.00p | 3.25p | 5558179 |
18/05/2023 | 2.93p | 3.07p | 2.90p | 3.00p | 662254 |
17/05/2023 | 2.98p | 3.00p | 2.90p | 2.93p | 734799 |
16/05/2023 | 2.95p | 3.00p | 2.90p | 2.98p | 989134 |
15/05/2023 | 2.75p | 3.18p | 2.70p | 2.93p | 4069246 |
12/05/2023 | 3.05p | 3.05p | 2.65p | 2.80p | 5425602 |
11/05/2023 | 6.25p | 6.25p | 2.80p | 3.08p | 3605355 |
10/05/2023 | 6.25p | 6.25p | 6.05p | 6.25p | 186694 |
09/05/2023 | 6.25p | 6.25p | 6.05p | 6.25p | 65157 |
05/05/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 1433 |
04/05/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 15005 |
03/05/2023 | 6.55p | 6.55p | 6.00p | 6.10p | 711622 |
02/05/2023 | 6.75p | 6.80p | 6.52p | 6.72p | 30303 |
28/04/2023 | 6.75p | 6.75p | 6.52p | 6.75p | 18575 |
27/04/2023 | 6.75p | 6.80p | 6.55p | 6.75p | 29367 |
26/04/2023 | 6.75p | 6.75p | 6.60p | 6.75p | 5000 |
25/04/2023 | 6.65p | 6.95p | 6.65p | 6.75p | 131636 |
24/04/2023 | 6.40p | 6.95p | 6.40p | 6.65p | 572405 |
21/04/2023 | 6.25p | 6.80p | 6.21p | 6.40p | 708474 |
20/04/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 732875 |
19/04/2023 | 6.25p | 6.48p | 6.08p | 6.25p | 925104 |
18/04/2023 | 6.25p | 6.50p | 6.08p | 6.25p | 98933 |
17/04/2023 | 6.25p | 6.30p | 6.11p | 6.30p | 314751 |
14/04/2023 | 6.50p | 6.50p | 6.07p | 6.50p | 313732 |
13/04/2023 | 6.55p | 6.80p | 6.20p | 6.50p | 250666 |
12/04/2023 | 6.50p | 6.50p | 6.26p | 6.50p | 22216 |
11/04/2023 | 6.25p | 6.57p | 6.00p | 6.50p | 1325641 |
06/04/2023 | 6.25p | 6.40p | 6.00p | 6.25p | 908116 |
05/04/2023 | 6.25p | 6.25p | 6.05p | 6.25p | 51817 |
04/04/2023 | 6.55p | 6.55p | 6.00p | 6.25p | 1053064 |
03/04/2023 | 6.60p | 6.60p | 6.40p | 6.55p | 32193 |
31/03/2023 | 6.60p | 6.70p | 6.55p | 6.60p | 31432 |
30/03/2023 | 6.75p | 6.75p | 6.25p | 6.60p | 185125 |
29/03/2023 | 6.85p | 6.85p | 6.50p | 6.75p | 341614 |
28/03/2023 | 6.85p | 6.85p | 6.61p | 6.85p | 120000 |
27/03/2023 | 6.85p | 6.85p | 6.61p | 6.85p | 37493 |
24/03/2023 | 6.75p | 6.85p | 6.50p | 6.85p | 240653 |
23/03/2023 | 6.75p | 6.75p | 6.73p | 6.75p | 191483 |
22/03/2023 | 7.00p | 7.00p | 6.75p | 6.75p | 10000 |
21/03/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 58895 |
20/03/2023 | 6.90p | 7.00p | 6.60p | 7.00p | 108358 |
17/03/2023 | 6.90p | 6.90p | 6.80p | 6.90p | 40735 |
16/03/2023 | 6.90p | 6.90p | 6.80p | 6.90p | 7025 |
15/03/2023 | 7.15p | 7.50p | 6.80p | 6.90p | 66300 |
14/03/2023 | 7.20p | 7.20p | 6.50p | 7.15p | 366492 |
13/03/2023 | 7.50p | 7.50p | 7.02p | 7.20p | 245477 |
10/03/2023 | 7.35p | 7.50p | 7.00p | 7.50p | 64141 |
09/03/2023 | 7.75p | 8.00p | 7.50p | 7.60p | 115375 |
08/03/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 63876 |
07/03/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 379349 |
06/03/2023 | 7.25p | 8.00p | 7.20p | 7.75p | 4608677 |
03/03/2023 | 7.25p | 7.35p | 7.01p | 7.25p | 212512 |
02/03/2023 | 7.65p | 7.65p | 7.01p | 7.25p | 296792 |
01/03/2023 | 7.25p | 8.00p | 7.25p | 7.65p | 2013513 |
28/02/2023 | 6.70p | 7.50p | 6.70p | 7.25p | 379705 |
27/02/2023 | 6.70p | 6.90p | 6.50p | 6.70p | 372158 |
24/02/2023 | 6.75p | 6.90p | 6.40p | 6.66p | 1049493 |
23/02/2023 | 6.65p | 6.97p | 6.50p | 6.75p | 873256 |
22/02/2023 | 6.85p | 7.00p | 6.56p | 6.65p | 524375 |
21/02/2023 | 6.90p | 7.50p | 6.82p | 6.85p | 740117 |
20/02/2023 | 7.15p | 7.15p | 6.50p | 6.90p | 309469 |
17/02/2023 | 7.25p | 7.25p | 7.00p | 7.15p | 662259 |
16/02/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 53984 |
15/02/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 631358 |
14/02/2023 | 7.25p | 7.25p | 7.10p | 7.25p | 4000 |
13/02/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 106074 |
10/02/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 262675 |
09/02/2023 | 7.20p | 7.70p | 7.00p | 7.50p | 2079442 |
08/02/2023 | 7.20p | 7.20p | 6.90p | 7.20p | 69873 |
07/02/2023 | 7.20p | 7.50p | 6.91p | 7.20p | 88049 |
06/02/2023 | 7.25p | 7.50p | 6.80p | 7.08p | 112241 |
03/02/2023 | 7.25p | 7.50p | 6.92p | 7.25p | 50119 |
02/02/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 111475 |
01/02/2023 | 7.00p | 7.40p | 6.93p | 7.25p | 376984 |
31/01/2023 | 7.10p | 7.10p | 6.84p | 7.00p | 239360 |
30/01/2023 | 7.15p | 7.30p | 6.86p | 7.10p | 345766 |
27/01/2023 | 7.35p | 7.35p | 7.00p | 7.15p | 32933 |
26/01/2023 | 7.65p | 8.00p | 7.11p | 7.35p | 53228 |
25/01/2023 | 7.65p | 7.65p | 7.30p | 7.65p | 14351 |
24/01/2023 | 7.65p | 8.00p | 7.30p | 7.65p | 304085 |
23/01/2023 | 7.35p | 7.69p | 7.20p | 7.65p | 637442 |
20/01/2023 | 7.25p | 7.50p | 7.10p | 7.24p | 578596 |
19/01/2023 | 7.05p | 7.42p | 6.90p | 7.25p | 938726 |
18/01/2023 | 7.05p | 7.20p | 6.90p | 7.05p | 133285 |
17/01/2023 | 7.25p | 7.50p | 6.50p | 7.05p | 2668413 |
16/01/2023 | 9.50p | 10.00p | 9.18p | 9.50p | 23621 |
13/01/2023 | 9.75p | 9.75p | 9.10p | 9.50p | 204173 |
12/01/2023 | 9.75p | 9.75p | 9.69p | 9.75p | 0 |
11/01/2023 | 10.00p | 10.00p | 9.60p | 9.75p | 103572 |
10/01/2023 | 10.00p | 10.10p | 9.70p | 10.00p | 156526 |
09/01/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 157897 |
06/01/2023 | 9.75p | 9.88p | 9.75p | 9.75p | 22613 |
05/01/2023 | 9.50p | 9.84p | 9.50p | 9.75p | 68990 |
04/01/2023 | 10.25p | 10.25p | 9.20p | 9.50p | 88740 |
03/01/2023 | 9.50p | 10.40p | 9.50p | 10.25p | 65784 |
30/12/2022 | 9.50p | 9.90p | 9.00p | 9.50p | 48096 |
29/12/2022 | 9.25p | 9.80p | 9.10p | 9.50p | 144801 |
28/12/2022 | 9.25p | 9.25p | 9.05p | 9.25p | 15509 |
23/12/2022 | 9.50p | 9.50p | 9.00p | 9.25p | 31526 |
22/12/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 18901 |
21/12/2022 | 9.50p | 9.50p | 8.98p | 9.50p | 40000 |
20/12/2022 | 9.50p | 9.50p | 9.15p | 9.50p | 35000 |
19/12/2022 | 9.25p | 9.67p | 9.13p | 9.50p | 93131 |
16/12/2022 | 9.40p | 9.59p | 9.25p | 9.25p | 39535 |
15/12/2022 | 9.75p | 9.75p | 9.40p | 9.40p | 165000 |
14/12/2022 | 9.75p | 9.86p | 9.75p | 9.75p | 29146 |
13/12/2022 | 9.75p | 9.81p | 9.75p | 9.75p | 0 |
12/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 350 |
09/12/2022 | 9.75p | 9.89p | 9.61p | 9.75p | 166850 |
08/12/2022 | 10.00p | 10.08p | 9.72p | 9.75p | 161937 |
07/12/2022 | 9.25p | 10.15p | 9.00p | 10.00p | 480369 |
06/12/2022 | 10.00p | 10.15p | 9.12p | 9.25p | 390241 |
05/12/2022 | 10.00p | 10.00p | 9.94p | 10.00p | 0 |
02/12/2022 | 9.75p | 10.05p | 9.75p | 10.00p | 82060 |
01/12/2022 | 10.25p | 10.25p | 9.60p | 9.75p | 55350 |
30/11/2022 | 10.50p | 10.50p | 9.71p | 10.25p | 56000 |
29/11/2022 | 10.50p | 10.50p | 9.96p | 10.50p | 44731 |
28/11/2022 | 9.75p | 10.70p | 9.50p | 10.50p | 290784 |
25/11/2022 | 9.75p | 9.81p | 9.75p | 9.75p | 0 |
24/11/2022 | 9.75p | 9.82p | 9.50p | 9.75p | 63133 |
23/11/2022 | 10.00p | 10.00p | 9.50p | 9.75p | 80848 |
22/11/2022 | 10.00p | 10.05p | 9.50p | 10.00p | 65079 |
21/11/2022 | 10.50p | 10.50p | 9.80p | 10.00p | 91065 |
18/11/2022 | 10.50p | 10.50p | 10.13p | 10.50p | 16603 |
17/11/2022 | 10.50p | 10.50p | 10.10p | 10.50p | 38078 |
16/11/2022 | 10.25p | 11.00p | 9.65p | 10.50p | 272816 |
15/11/2022 | 9.40p | 9.80p | 9.21p | 9.40p | 73908 |
14/11/2022 | 9.40p | 9.40p | 9.16p | 9.40p | 220000 |
11/11/2022 | 10.50p | 10.50p | 9.20p | 9.40p | 322158 |
10/11/2022 | 10.50p | 11.00p | 10.05p | 10.50p | 19065 |
09/11/2022 | 10.50p | 10.55p | 10.00p | 10.50p | 7115 |
08/11/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 10 |
07/11/2022 | 10.75p | 10.75p | 10.05p | 10.50p | 116185 |
04/11/2022 | 10.50p | 10.70p | 10.50p | 10.50p | 355 |
03/11/2022 | 10.75p | 11.00p | 10.01p | 10.50p | 76950 |
02/11/2022 | 10.75p | 10.95p | 10.29p | 10.75p | 82197 |
01/11/2022 | 10.75p | 10.75p | 10.30p | 10.75p | 7500 |
31/10/2022 | 10.75p | 10.95p | 10.30p | 10.75p | 3993 |
28/10/2022 | 10.75p | 11.50p | 10.75p | 10.75p | 100 |
27/10/2022 | 10.75p | 11.50p | 10.30p | 10.75p | 6950 |
26/10/2022 | 10.75p | 10.95p | 10.29p | 10.75p | 15000 |
25/10/2022 | 10.75p | 11.50p | 10.26p | 10.75p | 10090 |
24/10/2022 | 10.50p | 11.20p | 10.00p | 10.75p | 290093 |
21/10/2022 | 10.50p | 11.00p | 10.50p | 10.50p | 500 |
20/10/2022 | 10.25p | 10.99p | 10.15p | 10.50p | 60765 |
19/10/2022 | 11.00p | 11.00p | 10.01p | 10.20p | 223056 |
18/10/2022 | 11.00p | 11.00p | 10.51p | 11.00p | 15000 |
17/10/2022 | 11.25p | 11.25p | 10.50p | 11.00p | 52346 |
14/10/2022 | 11.25p | 11.28p | 11.01p | 11.25p | 4752 |
13/10/2022 | 11.25p | 11.25p | 11.19p | 11.25p | 0 |
12/10/2022 | 11.25p | 11.49p | 11.25p | 11.25p | 22615 |
11/10/2022 | 12.50p | 12.50p | 11.01p | 11.25p | 108478 |
10/10/2022 | 12.50p | 12.90p | 12.20p | 12.50p | 1869 |
*Close Price adjusted for both dividends and splits