Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 0.95p | 0.97p | 0.91p | 0.95p | 1006125 |
23/04/2024 | 0.95p | 0.96p | 0.91p | 0.95p | 1836811 |
22/04/2024 | 0.98p | 0.98p | 0.92p | 0.95p | 2660948 |
19/04/2024 | 0.95p | 1.00p | 0.95p | 0.98p | 1813647 |
18/04/2024 | 0.98p | 1.00p | 0.95p | 0.98p | 630659 |
17/04/2024 | 1.00p | 1.02p | 0.95p | 0.98p | 7007778 |
16/04/2024 | 1.00p | 1.02p | 0.98p | 1.00p | 1160398 |
15/04/2024 | 1.00p | 1.05p | 0.99p | 1.00p | 542109 |
12/04/2024 | 1.00p | 1.05p | 0.95p | 1.00p | 1993769 |
11/04/2024 | 1.00p | 1.02p | 0.99p | 1.00p | 818121 |
10/04/2024 | 1.00p | 1.02p | 0.99p | 1.00p | 1363233 |
09/04/2024 | 0.98p | 1.02p | 0.95p | 1.00p | 1190657 |
08/04/2024 | 0.98p | 1.00p | 0.96p | 0.96p | 3184628 |
05/04/2024 | 1.00p | 1.00p | 0.97p | 0.98p | 1810272 |
04/04/2024 | 1.00p | 1.00p | 0.98p | 1.00p | 2018773 |
03/04/2024 | 1.00p | 1.00p | 0.95p | 1.00p | 274186 |
02/04/2024 | 1.00p | 1.01p | 0.95p | 1.00p | 5362489 |
28/03/2024 | 1.00p | 1.03p | 0.97p | 1.00p | 2396065 |
27/03/2024 | 1.00p | 1.03p | 0.99p | 1.00p | 699147 |
26/03/2024 | 1.00p | 1.05p | 0.95p | 1.00p | 418346 |
25/03/2024 | 1.00p | 1.03p | 0.95p | 1.00p | 2829896 |
22/03/2024 | 1.00p | 1.02p | 0.95p | 1.00p | 4283391 |
21/03/2024 | 1.03p | 1.03p | 0.97p | 1.00p | 2117630 |
20/03/2024 | 1.05p | 1.05p | 1.05p | 1.03p | 4286082 |
19/03/2024 | 1.05p | 1.05p | 1.02p | 1.05p | 327377 |
18/03/2024 | 1.05p | 1.10p | 1.03p | 1.05p | 689584 |
15/03/2024 | 1.08p | 1.15p | 1.00p | 1.05p | 1366677 |
14/03/2024 | 1.13p | 1.19p | 1.03p | 1.08p | 1628379 |
13/03/2024 | 1.10p | 1.15p | 1.05p | 1.13p | 2612158 |
12/03/2024 | 1.10p | 1.16p | 1.09p | 1.10p | 825038 |
11/03/2024 | 1.10p | 1.13p | 1.09p | 1.10p | 347322 |
08/03/2024 | 1.05p | 1.14p | 1.00p | 1.10p | 2673808 |
07/03/2024 | 1.10p | 1.10p | 1.03p | 1.05p | 3221024 |
06/03/2024 | 1.13p | 1.13p | 1.06p | 1.10p | 814438 |
05/03/2024 | 1.05p | 1.19p | 1.05p | 1.13p | 2277108 |
04/03/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 569701 |
01/03/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 364344 |
29/02/2024 | 1.05p | 1.10p | 1.03p | 1.05p | 124259 |
28/02/2024 | 1.15p | 1.16p | 1.01p | 1.05p | 2667894 |
27/02/2024 | 1.05p | 1.18p | 1.00p | 1.15p | 2104260 |
26/02/2024 | 1.05p | 1.06p | 1.00p | 1.05p | 573995 |
23/02/2024 | 1.03p | 1.13p | 1.03p | 1.08p | 3114740 |
22/02/2024 | 1.05p | 1.08p | 1.02p | 1.03p | 2363781 |
21/02/2024 | 1.05p | 1.05p | 1.01p | 1.05p | 2016533 |
20/02/2024 | 1.03p | 1.05p | 1.00p | 1.05p | 2404004 |
19/02/2024 | 1.03p | 1.05p | 1.01p | 1.03p | 1834789 |
16/02/2024 | 1.03p | 1.05p | 0.98p | 1.03p | 3302114 |
15/02/2024 | 1.05p | 1.05p | 1.00p | 1.03p | 1735247 |
14/02/2024 | 1.08p | 1.09p | 1.00p | 1.05p | 1600374 |
13/02/2024 | 1.00p | 1.08p | 0.95p | 1.03p | 1681666 |
12/02/2024 | 1.03p | 1.05p | 0.98p | 1.00p | 3561482 |
09/02/2024 | 1.03p | 1.03p | 1.01p | 1.03p | 1285684 |
08/02/2024 | 1.03p | 1.04p | 1.01p | 1.03p | 643940 |
07/02/2024 | 1.03p | 1.04p | 0.98p | 1.03p | 4768915 |
06/02/2024 | 1.03p | 1.04p | 1.01p | 1.03p | 589931 |
05/02/2024 | 1.05p | 1.05p | 1.00p | 1.03p | 2395774 |
02/02/2024 | 1.05p | 1.08p | 1.00p | 1.05p | 1284156 |
01/02/2024 | 1.05p | 1.07p | 1.03p | 1.05p | 1634702 |
31/01/2024 | 1.05p | 1.08p | 1.04p | 1.05p | 607066 |
30/01/2024 | 1.15p | 1.20p | 1.00p | 1.05p | 12601839 |
29/01/2024 | 0.93p | 1.20p | 0.91p | 1.15p | 15669565 |
26/01/2024 | 0.93p | 0.95p | 0.90p | 0.93p | 839841 |
25/01/2024 | 0.90p | 0.95p | 0.90p | 0.93p | 883813 |
24/01/2024 | 0.95p | 0.95p | 0.86p | 0.90p | 5502500 |
23/01/2024 | 1.00p | 1.00p | 0.95p | 0.95p | 4026423 |
22/01/2024 | 1.05p | 1.05p | 0.98p | 1.00p | 9929844 |
19/01/2024 | 1.05p | 1.09p | 1.02p | 1.05p | 4105354 |
18/01/2024 | 1.03p | 1.10p | 1.03p | 1.05p | 19439252 |
17/01/2024 | 1.08p | 1.08p | 1.01p | 1.03p | 2163749 |
16/01/2024 | 0.95p | 1.08p | 0.95p | 1.08p | 7255200 |
15/01/2024 | 1.03p | 1.04p | 0.91p | 0.95p | 4346796 |
12/01/2024 | 1.03p | 1.10p | 1.00p | 1.03p | 4641753 |
11/01/2024 | 1.08p | 1.15p | 1.00p | 1.03p | 7932960 |
10/01/2024 | 1.08p | 1.13p | 1.04p | 1.08p | 158706 |
09/01/2024 | 1.08p | 1.15p | 1.06p | 1.08p | 1150685 |
08/01/2024 | 1.23p | 1.23p | 1.06p | 1.08p | 3670652 |
05/01/2024 | 1.15p | 1.24p | 1.10p | 1.23p | 2679608 |
04/01/2024 | 1.15p | 1.20p | 1.13p | 1.15p | 1563688 |
03/01/2024 | 1.20p | 1.22p | 1.11p | 1.15p | 3281569 |
02/01/2024 | 1.25p | 1.40p | 1.10p | 1.20p | 2207457 |
29/12/2023 | 1.20p | 1.30p | 1.10p | 1.20p | 1051676 |
28/12/2023 | 1.15p | 1.20p | 1.11p | 1.20p | 5254690 |
27/12/2023 | 1.15p | 1.18p | 1.10p | 1.15p | 2327583 |
22/12/2023 | 1.15p | 1.17p | 1.11p | 1.15p | 511890 |
21/12/2023 | 1.05p | 1.20p | 0.99p | 1.15p | 6964800 |
20/12/2023 | 1.00p | 1.08p | 0.98p | 1.00p | 162572 |
19/12/2023 | 1.00p | 1.09p | 0.98p | 1.00p | 1098951 |
18/12/2023 | 1.00p | 1.11p | 0.97p | 1.11p | 242152 |
15/12/2023 | 0.95p | 1.10p | 0.95p | 1.00p | 1655928 |
14/12/2023 | 0.95p | 1.00p | 0.94p | 0.95p | 1582466 |
13/12/2023 | 1.05p | 1.05p | 0.92p | 0.95p | 4533057 |
12/12/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 252586 |
11/12/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 2685909 |
08/12/2023 | 1.05p | 1.05p | 0.95p | 1.05p | 591884 |
07/12/2023 | 1.05p | 1.06p | 1.00p | 1.05p | 715276 |
06/12/2023 | 1.05p | 1.07p | 1.02p | 1.05p | 1584834 |
05/12/2023 | 1.03p | 1.07p | 0.95p | 1.05p | 675828 |
04/12/2023 | 1.03p | 1.10p | 1.00p | 1.03p | 481159 |
01/12/2023 | 1.03p | 1.03p | 0.95p | 1.03p | 1661282 |
30/11/2023 | 0.98p | 1.08p | 0.98p | 1.03p | 1168000 |
29/11/2023 | 0.95p | 1.05p | 0.90p | 0.98p | 1555768 |
28/11/2023 | 1.05p | 1.10p | 0.93p | 0.98p | 6910397 |
27/11/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 1082614 |
24/11/2023 | 1.08p | 1.11p | 1.03p | 1.05p | 1803024 |
23/11/2023 | 1.08p | 1.12p | 1.00p | 1.08p | 957973 |
22/11/2023 | 1.10p | 1.20p | 1.00p | 1.08p | 37629 |
21/11/2023 | 1.13p | 1.13p | 1.08p | 1.10p | 1108390 |
20/11/2023 | 1.08p | 1.18p | 1.08p | 1.13p | 1968956 |
17/11/2023 | 1.10p | 1.10p | 1.05p | 1.08p | 1923395 |
16/11/2023 | 1.15p | 1.15p | 1.08p | 1.10p | 2446462 |
15/11/2023 | 1.15p | 1.16p | 1.10p | 1.15p | 686904 |
14/11/2023 | 1.15p | 1.16p | 1.10p | 1.15p | 596560 |
13/11/2023 | 1.15p | 1.17p | 1.11p | 1.15p | 846467 |
10/11/2023 | 1.15p | 1.19p | 1.12p | 1.15p | 141530 |
09/11/2023 | 1.23p | 1.24p | 1.12p | 1.15p | 4501034 |
08/11/2023 | 1.40p | 1.40p | 1.20p | 1.23p | 3401683 |
07/11/2023 | 1.15p | 1.25p | 1.07p | 1.22p | 6669780 |
06/11/2023 | 1.15p | 1.19p | 1.00p | 1.15p | 7500206 |
03/11/2023 | 1.18p | 1.18p | 1.08p | 1.15p | 3261313 |
02/11/2023 | 1.18p | 1.23p | 1.15p | 1.18p | 1451497 |
01/11/2023 | 1.18p | 1.25p | 1.16p | 1.18p | 577427 |
31/10/2023 | 1.18p | 1.23p | 1.15p | 1.18p | 913636 |
30/10/2023 | 1.15p | 1.23p | 1.15p | 1.18p | 721908 |
27/10/2023 | 1.15p | 1.20p | 1.11p | 1.15p | 1636764 |
26/10/2023 | 1.15p | 1.18p | 1.11p | 1.15p | 387092 |
25/10/2023 | 1.15p | 1.19p | 1.10p | 1.15p | 1147371 |
24/10/2023 | 1.18p | 1.21p | 1.10p | 1.15p | 807387 |
23/10/2023 | 1.15p | 1.23p | 1.13p | 1.18p | 2307843 |
20/10/2023 | 1.23p | 1.24p | 1.10p | 1.13p | 4530076 |
19/10/2023 | 1.23p | 1.23p | 1.16p | 1.23p | 208285 |
18/10/2023 | 1.23p | 1.27p | 1.18p | 1.23p | 409222 |
17/10/2023 | 1.23p | 1.24p | 1.19p | 1.23p | 617292 |
16/10/2023 | 1.15p | 1.29p | 0.95p | 1.25p | 15053408 |
13/10/2023 | 1.15p | 1.18p | 1.13p | 1.15p | 662899 |
12/10/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 1238182 |
11/10/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 871064 |
10/10/2023 | 1.15p | 1.18p | 1.10p | 1.15p | 961319 |
09/10/2023 | 1.20p | 1.22p | 1.15p | 1.15p | 772502 |
06/10/2023 | 1.15p | 1.25p | 1.14p | 1.20p | 1447350 |
05/10/2023 | 1.25p | 1.25p | 1.11p | 1.15p | 3521444 |
04/10/2023 | 1.28p | 1.28p | 1.20p | 1.25p | 1458121 |
03/10/2023 | 1.35p | 1.35p | 1.20p | 1.35p | 1186748 |
02/10/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 1468343 |
29/09/2023 | 1.33p | 1.38p | 1.30p | 1.35p | 1769722 |
28/09/2023 | 1.23p | 1.37p | 1.22p | 1.33p | 815282 |
27/09/2023 | 1.23p | 1.29p | 1.23p | 1.23p | 1007591 |
26/09/2023 | 1.28p | 1.33p | 1.20p | 1.23p | 1187537 |
25/09/2023 | 1.28p | 1.34p | 1.21p | 1.28p | 1692878 |
22/09/2023 | 1.28p | 1.35p | 1.24p | 1.28p | 139998 |
21/09/2023 | 1.28p | 1.35p | 1.23p | 1.28p | 293362 |
20/09/2023 | 1.25p | 1.30p | 1.20p | 1.28p | 10324351 |
19/09/2023 | 1.23p | 1.26p | 1.20p | 1.25p | 968144 |
18/09/2023 | 1.23p | 1.28p | 1.20p | 1.23p | 297026 |
15/09/2023 | 1.23p | 1.29p | 1.15p | 1.23p | 344715 |
14/09/2023 | 1.23p | 1.28p | 1.18p | 1.23p | 636923 |
13/09/2023 | 1.20p | 1.30p | 1.20p | 1.23p | 1095042 |
12/09/2023 | 1.30p | 1.30p | 1.16p | 1.20p | 3061693 |
11/09/2023 | 1.25p | 1.38p | 1.23p | 1.30p | 7942909 |
08/09/2023 | 1.23p | 1.27p | 1.21p | 1.25p | 1221756 |
07/09/2023 | 1.15p | 1.25p | 1.12p | 1.23p | 3563799 |
06/09/2023 | 1.10p | 1.17p | 1.07p | 1.15p | 2199708 |
05/09/2023 | 1.10p | 1.12p | 1.05p | 1.10p | 42483 |
04/09/2023 | 1.10p | 1.12p | 1.08p | 1.10p | 149171 |
01/09/2023 | 1.10p | 1.14p | 1.08p | 1.10p | 566223 |
31/08/2023 | 1.15p | 1.15p | 1.00p | 1.10p | 4704155 |
30/08/2023 | 1.13p | 1.20p | 1.08p | 1.15p | 1727695 |
29/08/2023 | 1.15p | 1.15p | 1.05p | 1.13p | 878565 |
25/08/2023 | 1.15p | 1.17p | 1.11p | 1.15p | 394274 |
24/08/2023 | 1.13p | 1.19p | 1.02p | 1.15p | 7533350 |
23/08/2023 | 1.15p | 1.15p | 1.10p | 1.13p | 763782 |
22/08/2023 | 1.15p | 1.15p | 1.11p | 1.15p | 1235599 |
21/08/2023 | 1.18p | 1.18p | 1.12p | 1.15p | 3521528 |
18/08/2023 | 1.23p | 1.23p | 1.15p | 1.18p | 1144524 |
17/08/2023 | 1.25p | 1.25p | 1.20p | 1.23p | 250000 |
16/08/2023 | 1.20p | 1.25p | 1.16p | 1.25p | 2073118 |
15/08/2023 | 1.23p | 1.23p | 1.20p | 1.20p | 701607 |
14/08/2023 | 1.20p | 1.23p | 1.20p | 1.23p | 2708102 |
11/08/2023 | 1.18p | 1.20p | 1.16p | 1.20p | 500697 |
10/08/2023 | 1.18p | 1.20p | 1.15p | 1.18p | 2433677 |
09/08/2023 | 1.23p | 1.23p | 1.13p | 1.18p | 1620027 |
08/08/2023 | 1.23p | 1.23p | 1.20p | 1.23p | 97232 |
07/08/2023 | 1.23p | 1.24p | 1.20p | 1.23p | 1256451 |
04/08/2023 | 1.23p | 1.34p | 1.21p | 1.23p | 5882866 |
03/08/2023 | 1.35p | 1.35p | 1.20p | 1.23p | 6661925 |
02/08/2023 | 1.35p | 1.37p | 1.26p | 1.35p | 1972729 |
01/08/2023 | 1.40p | 1.42p | 1.31p | 1.35p | 1569954 |
31/07/2023 | 1.40p | 1.45p | 1.30p | 1.40p | 3732352 |
28/07/2023 | 1.45p | 1.48p | 1.35p | 1.43p | 1635174 |
27/07/2023 | 1.35p | 1.38p | 1.30p | 1.35p | 1397095 |
26/07/2023 | 1.40p | 1.40p | 1.32p | 1.35p | 4195942 |
25/07/2023 | 1.35p | 1.45p | 1.35p | 1.40p | 4068093 |
24/07/2023 | 1.40p | 1.40p | 1.30p | 1.35p | 1033560 |
21/07/2023 | 1.33p | 1.40p | 1.30p | 1.40p | 1010447 |
20/07/2023 | 1.35p | 1.35p | 1.32p | 1.35p | 1048957 |
19/07/2023 | 1.35p | 1.40p | 1.32p | 1.35p | 625429 |
18/07/2023 | 1.38p | 1.38p | 1.32p | 1.35p | 1643846 |
17/07/2023 | 1.43p | 1.43p | 1.36p | 1.38p | 1617161 |
14/07/2023 | 1.45p | 1.47p | 1.40p | 1.43p | 871765 |
13/07/2023 | 1.45p | 1.46p | 1.40p | 1.45p | 1619663 |
12/07/2023 | 1.53p | 1.54p | 1.42p | 1.45p | 1907524 |
*Close Price adjusted for both dividends and splits