Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
11/07/2023 | 1.45p | 1.58p | 1.45p | 1.53p | 1333785 |
10/07/2023 | 1.43p | 1.48p | 1.41p | 1.45p | 1899104 |
07/07/2023 | 1.45p | 1.45p | 1.41p | 1.43p | 1561223 |
06/07/2023 | 1.45p | 1.46p | 1.42p | 1.45p | 1219178 |
05/07/2023 | 1.45p | 1.46p | 1.45p | 1.45p | 43751 |
04/07/2023 | 1.45p | 1.50p | 1.44p | 1.45p | 2543222 |
03/07/2023 | 1.45p | 1.50p | 1.42p | 1.45p | 3168728 |
30/06/2023 | 1.48p | 1.48p | 1.37p | 1.45p | 2512835 |
29/06/2023 | 1.53p | 1.55p | 1.42p | 1.48p | 3284546 |
28/06/2023 | 1.45p | 1.57p | 1.42p | 1.53p | 3796070 |
27/06/2023 | 1.45p | 1.54p | 1.40p | 1.45p | 3332867 |
26/06/2023 | 1.60p | 1.63p | 1.45p | 1.45p | 5325120 |
23/06/2023 | 1.68p | 1.68p | 1.57p | 1.60p | 1330544 |
22/06/2023 | 1.58p | 1.69p | 1.58p | 1.68p | 1661250 |
21/06/2023 | 1.70p | 1.70p | 1.55p | 1.60p | 1994912 |
20/06/2023 | 1.75p | 1.76p | 1.66p | 1.70p | 2715752 |
19/06/2023 | 1.73p | 1.78p | 1.67p | 1.75p | 3085817 |
16/06/2023 | 1.70p | 1.76p | 1.64p | 1.73p | 3552552 |
15/06/2023 | 1.60p | 1.78p | 1.55p | 1.70p | 4587606 |
14/06/2023 | 1.55p | 1.64p | 1.52p | 1.60p | 2801902 |
13/06/2023 | 1.58p | 1.58p | 1.50p | 1.55p | 2025894 |
12/06/2023 | 1.58p | 1.65p | 1.52p | 1.58p | 763497 |
09/06/2023 | 1.48p | 1.64p | 1.45p | 1.58p | 6257996 |
08/06/2023 | 1.50p | 1.55p | 1.47p | 1.48p | 2953796 |
07/06/2023 | 1.50p | 1.54p | 1.37p | 1.50p | 9788336 |
06/06/2023 | 1.55p | 1.55p | 1.48p | 1.50p | 7199275 |
05/06/2023 | 1.55p | 1.66p | 1.50p | 1.55p | 10254242 |
02/06/2023 | 1.25p | 1.59p | 1.24p | 1.55p | 20337540 |
01/06/2023 | 1.28p | 1.29p | 1.22p | 1.25p | 4039385 |
31/05/2023 | 1.28p | 1.30p | 1.20p | 1.28p | 4176106 |
30/05/2023 | 1.38p | 1.40p | 1.25p | 1.28p | 4489351 |
26/05/2023 | 1.28p | 1.47p | 1.28p | 1.38p | 8055434 |
25/05/2023 | 1.23p | 1.30p | 1.20p | 1.28p | 4207667 |
24/05/2023 | 1.20p | 1.24p | 1.18p | 1.23p | 1325815 |
23/05/2023 | 1.20p | 1.21p | 1.16p | 1.20p | 3948054 |
22/05/2023 | 1.23p | 1.27p | 1.15p | 1.20p | 5909175 |
19/05/2023 | 1.15p | 1.28p | 1.15p | 1.23p | 3508827 |
18/05/2023 | 1.18p | 1.19p | 1.13p | 1.15p | 2739897 |
17/05/2023 | 1.13p | 1.24p | 1.11p | 1.18p | 5455340 |
16/05/2023 | 1.05p | 1.07p | 1.03p | 1.05p | 896993 |
15/05/2023 | 1.05p | 1.07p | 1.03p | 1.05p | 375914 |
12/05/2023 | 1.05p | 1.08p | 1.04p | 1.05p | 542448 |
11/05/2023 | 1.08p | 1.08p | 1.04p | 1.05p | 997005 |
10/05/2023 | 1.08p | 1.08p | 1.03p | 1.08p | 1045230 |
09/05/2023 | 1.08p | 1.08p | 1.05p | 1.08p | 893782 |
05/05/2023 | 1.05p | 1.08p | 1.04p | 1.08p | 3140354 |
04/05/2023 | 1.10p | 1.10p | 1.03p | 1.05p | 6190007 |
03/05/2023 | 1.13p | 1.13p | 1.05p | 1.10p | 848450 |
02/05/2023 | 1.13p | 1.14p | 1.10p | 1.13p | 1721442 |
28/04/2023 | 1.08p | 1.14p | 1.07p | 1.13p | 1711587 |
27/04/2023 | 1.08p | 1.10p | 1.07p | 1.08p | 1679609 |
26/04/2023 | 1.08p | 1.12p | 1.08p | 1.08p | 1257084 |
25/04/2023 | 1.10p | 1.12p | 1.08p | 1.08p | 2557669 |
24/04/2023 | 1.15p | 1.15p | 1.05p | 1.10p | 8677119 |
21/04/2023 | 1.15p | 1.16p | 1.13p | 1.15p | 1138847 |
20/04/2023 | 1.15p | 1.16p | 1.13p | 1.15p | 442671 |
19/04/2023 | 1.15p | 1.18p | 1.10p | 1.15p | 4889372 |
18/04/2023 | 1.13p | 1.18p | 1.12p | 1.15p | 3153495 |
17/04/2023 | 1.10p | 1.15p | 1.10p | 1.13p | 2794925 |
14/04/2023 | 1.10p | 1.14p | 1.06p | 1.10p | 1112701 |
13/04/2023 | 1.10p | 1.12p | 1.07p | 1.10p | 1910679 |
12/04/2023 | 1.10p | 1.12p | 1.10p | 1.10p | 1069297 |
11/04/2023 | 1.10p | 1.13p | 1.05p | 1.10p | 4743720 |
06/04/2023 | 1.13p | 1.13p | 1.07p | 1.10p | 1052369 |
05/04/2023 | 1.13p | 1.14p | 1.10p | 1.13p | 1230784 |
04/04/2023 | 1.15p | 1.16p | 1.11p | 1.13p | 2783605 |
03/04/2023 | 1.15p | 1.19p | 1.10p | 1.15p | 4002783 |
31/03/2023 | 1.08p | 1.20p | 1.08p | 1.15p | 4646190 |
30/03/2023 | 1.08p | 1.09p | 1.06p | 1.08p | 1417583 |
29/03/2023 | 1.08p | 1.11p | 1.07p | 1.11p | 2360921 |
28/03/2023 | 1.13p | 1.13p | 1.06p | 1.08p | 3735104 |
27/03/2023 | 1.13p | 1.14p | 1.06p | 1.13p | 1750408 |
24/03/2023 | 1.13p | 1.14p | 1.10p | 1.13p | 3298655 |
23/03/2023 | 1.13p | 1.18p | 1.11p | 1.13p | 3473805 |
22/03/2023 | 1.15p | 1.18p | 1.10p | 1.13p | 6408682 |
21/03/2023 | 1.15p | 1.18p | 1.12p | 1.15p | 1516906 |
20/03/2023 | 1.20p | 1.20p | 1.10p | 1.15p | 2613085 |
17/03/2023 | 1.23p | 1.23p | 1.13p | 1.20p | 1754338 |
16/03/2023 | 1.23p | 1.34p | 1.15p | 1.23p | 1142766 |
15/03/2023 | 1.20p | 1.24p | 1.13p | 1.18p | 4600907 |
14/03/2023 | 1.18p | 1.24p | 1.14p | 1.18p | 3540789 |
13/03/2023 | 1.25p | 1.25p | 1.13p | 1.18p | 5155027 |
10/03/2023 | 1.25p | 1.29p | 1.22p | 1.25p | 626016 |
09/03/2023 | 1.23p | 1.29p | 1.21p | 1.25p | 1999792 |
08/03/2023 | 1.23p | 1.23p | 1.21p | 1.23p | 2153896 |
07/03/2023 | 1.20p | 1.29p | 1.20p | 1.23p | 2532492 |
06/03/2023 | 1.20p | 1.22p | 1.17p | 1.20p | 2127736 |
03/03/2023 | 1.23p | 1.23p | 1.16p | 1.20p | 2535521 |
02/03/2023 | 1.25p | 1.25p | 1.21p | 1.23p | 1920827 |
01/03/2023 | 1.25p | 1.29p | 1.20p | 1.25p | 4929667 |
28/02/2023 | 1.25p | 1.28p | 1.23p | 1.25p | 1428345 |
27/02/2023 | 1.23p | 1.28p | 1.23p | 1.25p | 987251 |
24/02/2023 | 1.33p | 1.35p | 1.21p | 1.23p | 7741089 |
23/02/2023 | 1.33p | 1.35p | 1.29p | 1.33p | 3887586 |
22/02/2023 | 1.30p | 1.38p | 1.27p | 1.33p | 4129720 |
21/02/2023 | 1.30p | 1.34p | 1.25p | 1.30p | 2779618 |
20/02/2023 | 1.30p | 1.33p | 1.26p | 1.30p | 600359 |
17/02/2023 | 1.30p | 1.35p | 1.25p | 1.30p | 4782806 |
16/02/2023 | 1.15p | 1.39p | 1.15p | 1.30p | 21020510 |
15/02/2023 | 1.15p | 1.20p | 1.12p | 1.15p | 4408283 |
14/02/2023 | 1.20p | 1.21p | 1.15p | 1.15p | 2540677 |
13/02/2023 | 1.15p | 1.24p | 1.10p | 1.20p | 5898650 |
10/02/2023 | 1.13p | 1.18p | 1.12p | 1.15p | 3469311 |
09/02/2023 | 1.15p | 1.16p | 1.10p | 1.13p | 2669225 |
08/02/2023 | 1.13p | 1.15p | 1.09p | 1.15p | 1854752 |
07/02/2023 | 1.13p | 1.15p | 1.10p | 1.13p | 2857921 |
06/02/2023 | 1.13p | 1.17p | 1.12p | 1.13p | 2756268 |
03/02/2023 | 1.10p | 1.15p | 1.09p | 1.13p | 1918559 |
02/02/2023 | 1.13p | 1.13p | 1.08p | 1.10p | 2240697 |
01/02/2023 | 1.15p | 1.17p | 1.10p | 1.13p | 7674209 |
31/01/2023 | 1.13p | 1.17p | 1.10p | 1.15p | 2839893 |
30/01/2023 | 1.13p | 1.14p | 1.10p | 1.13p | 1326334 |
27/01/2023 | 1.13p | 1.13p | 1.10p | 1.13p | 3103890 |
26/01/2023 | 1.15p | 1.15p | 1.08p | 1.13p | 5225065 |
25/01/2023 | 1.15p | 1.16p | 1.12p | 1.15p | 1527490 |
24/01/2023 | 1.13p | 1.18p | 1.10p | 1.15p | 6286001 |
23/01/2023 | 1.18p | 1.18p | 1.11p | 1.13p | 5120569 |
20/01/2023 | 1.20p | 1.20p | 1.15p | 1.18p | 3188591 |
19/01/2023 | 1.25p | 1.25p | 1.16p | 1.20p | 4561489 |
18/01/2023 | 1.20p | 1.29p | 1.17p | 1.25p | 5146629 |
17/01/2023 | 1.15p | 1.29p | 1.12p | 1.20p | 9537958 |
16/01/2023 | 1.15p | 1.17p | 1.11p | 1.13p | 3013048 |
13/01/2023 | 1.08p | 1.22p | 1.06p | 1.15p | 10011762 |
12/01/2023 | 1.08p | 1.08p | 1.04p | 1.05p | 5028290 |
11/01/2023 | 1.05p | 1.17p | 1.05p | 1.08p | 8778217 |
10/01/2023 | 1.08p | 1.08p | 1.03p | 1.05p | 1566221 |
09/01/2023 | 1.08p | 1.09p | 1.06p | 1.08p | 2692534 |
06/01/2023 | 1.08p | 1.09p | 1.07p | 1.08p | 2087054 |
05/01/2023 | 1.08p | 1.09p | 1.06p | 1.08p | 2368807 |
04/01/2023 | 1.13p | 1.13p | 1.06p | 1.08p | 4857152 |
03/01/2023 | 1.10p | 1.15p | 1.06p | 1.13p | 4285639 |
30/12/2022 | 1.08p | 1.10p | 1.05p | 1.10p | 1655407 |
29/12/2022 | 1.08p | 1.09p | 1.05p | 1.08p | 3136966 |
28/12/2022 | 1.10p | 1.14p | 1.05p | 1.08p | 2179770 |
23/12/2022 | 1.05p | 1.10p | 1.03p | 1.05p | 1085387 |
22/12/2022 | 1.03p | 1.10p | 1.02p | 1.05p | 6417419 |
21/12/2022 | 1.05p | 1.07p | 0.98p | 1.03p | 4884285 |
20/12/2022 | 1.08p | 1.10p | 1.05p | 1.05p | 1358434 |
19/12/2022 | 1.05p | 1.14p | 1.01p | 1.08p | 5592559 |
16/12/2022 | 1.03p | 1.08p | 1.00p | 1.05p | 2210924 |
15/12/2022 | 1.03p | 1.05p | 1.01p | 1.03p | 1925810 |
14/12/2022 | 1.03p | 1.05p | 1.01p | 1.03p | 873901 |
13/12/2022 | 1.05p | 1.06p | 1.00p | 1.03p | 1180148 |
12/12/2022 | 1.05p | 1.08p | 1.00p | 1.05p | 3156832 |
09/12/2022 | 0.98p | 1.09p | 0.98p | 1.05p | 4154989 |
08/12/2022 | 1.10p | 1.11p | 0.98p | 0.98p | 8072962 |
07/12/2022 | 1.10p | 1.13p | 1.06p | 1.10p | 562327 |
06/12/2022 | 1.08p | 1.10p | 1.05p | 1.10p | 3070504 |
05/12/2022 | 1.08p | 1.10p | 1.04p | 1.08p | 3860466 |
02/12/2022 | 1.08p | 1.10p | 1.03p | 1.08p | 4161367 |
01/12/2022 | 1.10p | 1.12p | 1.05p | 1.08p | 2913727 |
30/11/2022 | 1.10p | 1.12p | 1.05p | 1.10p | 5570680 |
29/11/2022 | 1.10p | 1.14p | 1.07p | 1.10p | 916291 |
28/11/2022 | 1.10p | 1.13p | 1.09p | 1.10p | 2838406 |
25/11/2022 | 1.15p | 1.15p | 1.08p | 1.10p | 4645928 |
24/11/2022 | 1.13p | 1.16p | 1.11p | 1.15p | 5739669 |
23/11/2022 | 0.93p | 1.17p | 0.93p | 1.13p | 8967964 |
22/11/2022 | 1.10p | 1.20p | 1.10p | 1.15p | 2770170 |
21/11/2022 | 1.15p | 1.20p | 1.10p | 1.10p | 3848342 |
18/11/2022 | 1.18p | 1.18p | 1.14p | 1.15p | 4069685 |
17/11/2022 | 1.18p | 1.19p | 1.15p | 1.18p | 2532319 |
16/11/2022 | 1.23p | 1.25p | 1.16p | 1.18p | 14977536 |
15/11/2022 | 1.28p | 1.29p | 1.20p | 1.23p | 3782861 |
14/11/2022 | 1.35p | 1.48p | 1.25p | 1.28p | 20768792 |
11/11/2022 | 1.20p | 1.32p | 1.20p | 1.25p | 5157360 |
10/11/2022 | 1.20p | 1.24p | 1.15p | 1.20p | 2978373 |
09/11/2022 | 1.28p | 1.28p | 1.20p | 1.20p | 2739334 |
08/11/2022 | 1.25p | 1.32p | 1.20p | 1.28p | 1953305 |
07/11/2022 | 1.30p | 1.30p | 1.18p | 1.28p | 5726331 |
04/11/2022 | 1.33p | 1.40p | 1.26p | 1.30p | 8553500 |
03/11/2022 | 1.25p | 1.36p | 1.20p | 1.33p | 13926984 |
02/11/2022 | 1.35p | 1.40p | 1.21p | 1.23p | 12000332 |
01/11/2022 | 1.15p | 1.44p | 1.13p | 1.40p | 16822654 |
31/10/2022 | 1.23p | 1.23p | 1.12p | 1.15p | 5585609 |
28/10/2022 | 1.20p | 1.25p | 1.10p | 1.23p | 10723589 |
27/10/2022 | 1.23p | 1.24p | 1.15p | 1.20p | 2985238 |
26/10/2022 | 1.28p | 1.28p | 1.17p | 1.23p | 4534389 |
25/10/2022 | 1.18p | 1.30p | 1.16p | 1.28p | 10826022 |
24/10/2022 | 1.13p | 1.20p | 1.07p | 1.18p | 9055350 |
21/10/2022 | 1.15p | 1.18p | 1.08p | 1.13p | 11309100 |
20/10/2022 | 1.13p | 1.21p | 1.13p | 1.15p | 8845027 |
19/10/2022 | 1.23p | 1.29p | 1.12p | 1.13p | 11761874 |
18/10/2022 | 1.15p | 1.24p | 1.14p | 1.20p | 13627767 |
17/10/2022 | 1.10p | 1.25p | 1.06p | 1.15p | 30058740 |
14/10/2022 | 1.15p | 1.18p | 1.07p | 1.10p | 23571064 |
13/10/2022 | 1.25p | 1.25p | 1.13p | 1.15p | 20296560 |
12/10/2022 | 1.25p | 1.30p | 1.16p | 1.25p | 22763596 |
11/10/2022 | 1.23p | 1.29p | 1.13p | 1.13p | 41110456 |
10/10/2022 | 1.65p | 1.65p | 1.15p | 1.28p | 141600624 |
07/10/2022 | 2.25p | 2.27p | 2.16p | 2.20p | 4588291 |
06/10/2022 | 2.33p | 2.41p | 2.16p | 2.25p | 10343226 |
05/10/2022 | 2.25p | 2.47p | 2.21p | 2.28p | 14700092 |
04/10/2022 | 2.15p | 2.30p | 2.15p | 2.25p | 7759559 |
*Close Price adjusted for both dividends and splits