Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 2.15p | 2.20p | 2.10p | 2.15p | 4834804 |
30/09/2022 | 2.08p | 2.17p | 2.01p | 2.15p | 10024788 |
29/09/2022 | 2.13p | 2.18p | 2.07p | 2.08p | 2423776 |
28/09/2022 | 2.25p | 2.27p | 2.10p | 2.20p | 6476099 |
27/09/2022 | 2.15p | 2.28p | 2.05p | 2.25p | 13682202 |
26/09/2022 | 2.23p | 2.30p | 2.03p | 2.13p | 15605403 |
23/09/2022 | 2.28p | 2.38p | 2.20p | 2.23p | 17864674 |
22/09/2022 | 2.48p | 2.50p | 2.27p | 2.28p | 18767888 |
21/09/2022 | 2.60p | 2.66p | 2.33p | 2.48p | 34666008 |
20/09/2022 | 2.95p | 3.10p | 2.56p | 2.60p | 13978265 |
19/09/2022 | 2.95p | 2.96p | 2.71p | 2.80p | 11959035 |
16/09/2022 | 2.95p | 2.96p | 2.71p | 2.80p | 11959035 |
15/09/2022 | 2.85p | 3.07p | 2.85p | 2.95p | 7559061 |
14/09/2022 | 2.80p | 2.95p | 2.76p | 2.85p | 5670945 |
13/09/2022 | 2.75p | 3.04p | 2.72p | 2.85p | 10267304 |
12/09/2022 | 2.80p | 2.87p | 2.62p | 2.75p | 10024169 |
09/09/2022 | 2.75p | 2.94p | 2.70p | 2.80p | 18802484 |
08/09/2022 | 2.80p | 3.09p | 2.76p | 2.85p | 29076868 |
07/09/2022 | 2.95p | 3.00p | 2.71p | 2.80p | 26911644 |
06/09/2022 | 2.95p | 3.00p | 2.81p | 2.90p | 12055813 |
05/09/2022 | 3.10p | 3.30p | 2.91p | 2.98p | 18214624 |
02/09/2022 | 3.10p | 3.25p | 3.03p | 3.10p | 11310563 |
01/09/2022 | 3.05p | 3.27p | 2.97p | 3.10p | 15405743 |
31/08/2022 | 2.95p | 3.15p | 2.90p | 3.05p | 8749307 |
30/08/2022 | 3.00p | 3.18p | 2.91p | 2.95p | 18398732 |
29/08/2022 | 2.90p | 3.08p | 2.81p | 3.00p | 23447869 |
26/08/2022 | 2.90p | 3.08p | 2.81p | 3.00p | 22897868 |
25/08/2022 | 2.90p | 2.95p | 2.76p | 2.90p | 6882537 |
24/08/2022 | 2.90p | 3.00p | 2.80p | 2.90p | 14581589 |
23/08/2022 | 2.80p | 2.98p | 2.71p | 2.90p | 6792934 |
22/08/2022 | 2.80p | 2.90p | 2.64p | 2.80p | 8677639 |
19/08/2022 | 2.85p | 2.95p | 2.74p | 2.80p | 8515615 |
18/08/2022 | 2.80p | 2.90p | 2.71p | 2.81p | 7215446 |
17/08/2022 | 2.80p | 2.89p | 2.63p | 2.80p | 9274704 |
16/08/2022 | 2.88p | 2.90p | 2.70p | 2.80p | 5778475 |
15/08/2022 | 2.75p | 3.07p | 2.75p | 2.85p | 24738856 |
12/08/2022 | 2.75p | 2.80p | 2.62p | 2.75p | 5893270 |
11/08/2022 | 2.63p | 2.91p | 2.63p | 2.75p | 21054208 |
10/08/2022 | 2.63p | 2.70p | 2.51p | 2.63p | 12079227 |
09/08/2022 | 2.40p | 2.60p | 2.33p | 2.60p | 13555343 |
08/08/2022 | 2.40p | 2.46p | 2.26p | 2.40p | 4929032 |
05/08/2022 | 2.45p | 2.55p | 2.35p | 2.40p | 2608249 |
04/08/2022 | 2.55p | 2.55p | 2.43p | 2.45p | 2855414 |
03/08/2022 | 2.60p | 2.64p | 2.46p | 2.55p | 4147594 |
02/08/2022 | 2.55p | 2.70p | 2.47p | 2.60p | 8965444 |
01/08/2022 | 2.45p | 2.60p | 2.31p | 2.55p | 8594264 |
29/07/2022 | 2.25p | 2.40p | 2.23p | 2.35p | 10472342 |
28/07/2022 | 2.25p | 2.27p | 2.20p | 2.25p | 1732051 |
27/07/2022 | 2.25p | 2.27p | 2.20p | 2.25p | 4957027 |
26/07/2022 | 2.23p | 2.27p | 2.19p | 2.25p | 1198304 |
25/07/2022 | 2.25p | 2.26p | 2.13p | 2.23p | 4366528 |
22/07/2022 | 2.30p | 2.40p | 2.22p | 2.25p | 5597426 |
21/07/2022 | 2.30p | 2.34p | 2.27p | 2.30p | 2131547 |
20/07/2022 | 2.30p | 2.36p | 2.22p | 2.30p | 2231949 |
19/07/2022 | 2.35p | 2.35p | 2.27p | 2.30p | 2085060 |
18/07/2022 | 2.35p | 2.39p | 2.27p | 2.35p | 4310425 |
15/07/2022 | 2.25p | 2.36p | 2.25p | 2.30p | 4602109 |
14/07/2022 | 2.30p | 2.40p | 2.20p | 2.25p | 4197229 |
13/07/2022 | 2.25p | 2.33p | 2.22p | 2.30p | 2096879 |
12/07/2022 | 2.25p | 2.36p | 2.21p | 2.25p | 5953996 |
11/07/2022 | 2.25p | 2.30p | 2.16p | 2.25p | 2610367 |
08/07/2022 | 2.30p | 2.30p | 2.20p | 2.25p | 4683440 |
07/07/2022 | 2.30p | 2.30p | 2.20p | 2.30p | 4739821 |
06/07/2022 | 2.35p | 2.35p | 2.20p | 2.25p | 3146010 |
05/07/2022 | 2.35p | 2.35p | 2.26p | 2.35p | 1910017 |
04/07/2022 | 2.35p | 2.35p | 2.19p | 2.35p | 4903964 |
01/07/2022 | 2.40p | 2.46p | 2.23p | 2.35p | 5407369 |
30/06/2022 | 2.40p | 2.54p | 2.30p | 2.40p | 5287066 |
29/06/2022 | 2.45p | 2.50p | 2.33p | 2.40p | 4513867 |
28/06/2022 | 2.40p | 2.50p | 2.36p | 2.45p | 3613118 |
27/06/2022 | 2.30p | 2.50p | 2.22p | 2.40p | 8655922 |
24/06/2022 | 2.30p | 2.34p | 2.16p | 2.30p | 5408635 |
23/06/2022 | 2.25p | 2.38p | 2.21p | 2.30p | 3560904 |
22/06/2022 | 2.20p | 2.30p | 2.15p | 2.25p | 6804138 |
21/06/2022 | 2.35p | 2.35p | 2.17p | 2.20p | 6393059 |
20/06/2022 | 2.25p | 2.47p | 2.23p | 2.35p | 7540512 |
17/06/2022 | 2.20p | 2.30p | 2.10p | 2.25p | 1077889 |
16/06/2022 | 2.30p | 2.32p | 2.10p | 2.20p | 10951921 |
15/06/2022 | 2.30p | 2.34p | 2.22p | 2.30p | 3354931 |
14/06/2022 | 2.25p | 2.40p | 2.20p | 2.30p | 2982160 |
13/06/2022 | 2.40p | 2.43p | 2.20p | 2.25p | 8912550 |
10/06/2022 | 2.50p | 2.50p | 2.33p | 2.40p | 1140435 |
09/06/2022 | 2.50p | 2.54p | 2.40p | 2.50p | 3515387 |
08/06/2022 | 2.35p | 2.60p | 2.32p | 2.50p | 11638903 |
07/06/2022 | 2.40p | 2.43p | 2.30p | 2.35p | 6381195 |
06/06/2022 | 2.55p | 2.60p | 2.40p | 2.40p | 11565861 |
03/06/2022 | 2.35p | 2.60p | 2.35p | 2.50p | 8856569 |
02/06/2022 | 2.35p | 2.60p | 2.35p | 2.50p | 8856569 |
01/06/2022 | 2.35p | 2.60p | 2.35p | 2.50p | 8856569 |
31/05/2022 | 2.35p | 2.60p | 2.34p | 2.40p | 11563621 |
30/05/2022 | 2.45p | 2.55p | 2.20p | 2.35p | 10736569 |
27/05/2022 | 2.20p | 2.25p | 2.17p | 2.25p | 1881079 |
26/05/2022 | 2.15p | 2.20p | 2.10p | 2.20p | 4526839 |
25/05/2022 | 2.20p | 2.25p | 2.15p | 2.15p | 7279275 |
24/05/2022 | 2.25p | 2.30p | 2.14p | 2.20p | 8874055 |
23/05/2022 | 2.25p | 2.30p | 2.20p | 2.25p | 7705001 |
20/05/2022 | 2.25p | 2.27p | 2.20p | 2.25p | 4533355 |
19/05/2022 | 2.25p | 2.25p | 2.20p | 2.25p | 1952774 |
18/05/2022 | 2.25p | 2.28p | 2.20p | 2.25p | 1611531 |
17/05/2022 | 2.35p | 2.35p | 2.16p | 2.25p | 7705700 |
16/05/2022 | 2.25p | 2.37p | 2.24p | 2.35p | 5256066 |
13/05/2022 | 2.20p | 2.25p | 2.16p | 2.25p | 3726931 |
12/05/2022 | 2.25p | 2.26p | 2.13p | 2.20p | 8843546 |
11/05/2022 | 2.25p | 2.35p | 2.20p | 2.25p | 7763118 |
10/05/2022 | 2.25p | 2.47p | 2.20p | 2.25p | 10258847 |
09/05/2022 | 2.55p | 2.55p | 2.21p | 2.28p | 23486048 |
06/05/2022 | 2.70p | 2.70p | 2.46p | 2.55p | 8429507 |
05/05/2022 | 2.65p | 2.80p | 2.63p | 2.70p | 6654879 |
04/05/2022 | 2.40p | 2.70p | 2.34p | 2.65p | 14689726 |
03/05/2022 | 2.40p | 2.47p | 2.30p | 2.40p | 2862486 |
02/05/2022 | 2.35p | 2.42p | 2.23p | 2.40p | 9032281 |
29/04/2022 | 2.35p | 2.42p | 2.23p | 2.40p | 8612363 |
28/04/2022 | 2.40p | 2.50p | 2.32p | 2.35p | 4136700 |
27/04/2022 | 2.30p | 2.50p | 2.22p | 2.40p | 14888107 |
26/04/2022 | 2.45p | 2.54p | 2.21p | 2.30p | 11521257 |
25/04/2022 | 2.35p | 2.43p | 2.21p | 2.30p | 19279632 |
22/04/2022 | 2.50p | 2.57p | 2.35p | 2.35p | 7254028 |
21/04/2022 | 2.70p | 2.77p | 2.40p | 2.50p | 7090139 |
20/04/2022 | 2.45p | 2.56p | 2.33p | 2.45p | 6431033 |
19/04/2022 | 2.58p | 2.58p | 2.40p | 2.45p | 9000413 |
18/04/2022 | 2.65p | 2.68p | 2.52p | 2.58p | 6840636 |
15/04/2022 | 2.65p | 2.68p | 2.52p | 2.58p | 6840636 |
14/04/2022 | 2.65p | 2.68p | 2.52p | 2.58p | 6840636 |
13/04/2022 | 2.80p | 2.89p | 2.60p | 2.65p | 10050543 |
12/04/2022 | 2.75p | 2.82p | 2.50p | 2.65p | 20652164 |
11/04/2022 | 2.60p | 2.99p | 2.50p | 2.70p | 24796790 |
08/04/2022 | 2.60p | 2.74p | 2.40p | 2.60p | 10794001 |
07/04/2022 | 2.60p | 2.79p | 2.50p | 2.60p | 17407088 |
06/04/2022 | 2.30p | 2.77p | 2.22p | 2.60p | 39525504 |
05/04/2022 | 2.10p | 2.40p | 2.02p | 2.20p | 17066008 |
04/04/2022 | 2.10p | 2.15p | 1.99p | 2.10p | 10879376 |
01/04/2022 | 2.15p | 2.18p | 2.01p | 2.10p | 9736157 |
31/03/2022 | 2.15p | 2.24p | 2.10p | 2.10p | 65132880 |
30/03/2022 | 2.05p | 2.27p | 2.01p | 2.15p | 17537660 |
29/03/2022 | 2.10p | 2.20p | 1.92p | 2.05p | 51486124 |
28/03/2022 | 2.15p | 2.27p | 2.00p | 2.10p | 59000920 |
25/03/2022 | 2.10p | 2.57p | 1.80p | 2.15p | 44846080 |
24/03/2022 | 2.10p | 2.19p | 2.00p | 2.10p | 4728563 |
23/03/2022 | 2.25p | 2.25p | 2.00p | 2.10p | 5642058 |
22/03/2022 | 2.40p | 2.40p | 2.15p | 2.25p | 3334466 |
21/03/2022 | 2.35p | 2.46p | 2.10p | 2.30p | 3625838 |
18/03/2022 | 2.40p | 2.49p | 2.26p | 2.35p | 2002249 |
17/03/2022 | 2.30p | 2.40p | 2.22p | 2.40p | 1432829 |
16/03/2022 | 2.20p | 2.40p | 2.19p | 2.30p | 2643819 |
15/03/2022 | 2.45p | 2.45p | 2.06p | 2.30p | 6831335 |
14/03/2022 | 2.60p | 2.78p | 2.40p | 2.40p | 5310191 |
11/03/2022 | 2.70p | 2.90p | 2.50p | 2.60p | 6983088 |
10/03/2022 | 2.95p | 3.18p | 2.50p | 2.70p | 7461668 |
09/03/2022 | 2.80p | 3.19p | 2.80p | 2.95p | 12851487 |
08/03/2022 | 2.50p | 2.90p | 2.50p | 2.80p | 15604102 |
07/03/2022 | 2.00p | 2.80p | 1.94p | 2.50p | 20600460 |
04/03/2022 | 2.00p | 2.04p | 1.84p | 2.00p | 10595992 |
03/03/2022 | 2.10p | 2.20p | 1.80p | 2.00p | 48928624 |
02/03/2022 | 2.85p | 3.20p | 2.60p | 2.70p | 9716301 |
01/03/2022 | 3.60p | 3.70p | 3.00p | 3.15p | 9831261 |
28/02/2022 | 3.15p | 3.60p | 3.13p | 3.55p | 12144122 |
25/02/2022 | 2.80p | 3.30p | 2.78p | 3.10p | 6210988 |
24/02/2022 | 2.75p | 3.08p | 2.55p | 2.80p | 6154928 |
23/02/2022 | 2.55p | 3.06p | 2.44p | 2.80p | 6957191 |
22/02/2022 | 2.50p | 2.70p | 2.36p | 2.55p | 4517828 |
21/02/2022 | 2.25p | 2.70p | 2.25p | 2.70p | 5057406 |
18/02/2022 | 2.15p | 2.45p | 2.10p | 2.25p | 8351511 |
17/02/2022 | 1.85p | 2.18p | 1.83p | 2.15p | 2553833 |
16/02/2022 | 1.70p | 1.90p | 1.67p | 1.85p | 1605447 |
15/02/2022 | 1.65p | 1.74p | 1.65p | 1.70p | 2031921 |
14/02/2022 | 1.65p | 1.69p | 1.65p | 1.65p | 2585522 |
11/02/2022 | 1.65p | 1.68p | 1.64p | 1.65p | 2076205 |
10/02/2022 | 1.68p | 1.70p | 1.64p | 1.65p | 2650359 |
09/02/2022 | 1.68p | 1.72p | 1.67p | 1.70p | 1047679 |
08/02/2022 | 1.80p | 1.80p | 1.67p | 1.68p | 5629799 |
07/02/2022 | 1.80p | 1.80p | 1.71p | 1.80p | 1072887 |
04/02/2022 | 1.80p | 1.90p | 1.74p | 1.80p | 1986347 |
03/02/2022 | 1.85p | 1.87p | 1.71p | 1.80p | 4795354 |
02/02/2022 | 2.00p | 2.02p | 1.80p | 1.85p | 5047831 |
01/02/2022 | 2.00p | 2.10p | 1.96p | 2.00p | 2211692 |
31/01/2022 | 1.95p | 2.10p | 1.90p | 2.00p | 2209487 |
28/01/2022 | 2.10p | 2.18p | 1.95p | 1.95p | 5717086 |
27/01/2022 | 1.95p | 2.19p | 1.89p | 2.10p | 10188943 |
26/01/2022 | 1.70p | 2.09p | 1.70p | 1.90p | 10952130 |
25/01/2022 | 1.55p | 1.80p | 1.55p | 1.70p | 7932209 |
24/01/2022 | 1.58p | 1.59p | 1.50p | 1.55p | 1524481 |
21/01/2022 | 1.60p | 1.60p | 1.50p | 1.58p | 2287353 |
20/01/2022 | 1.70p | 1.78p | 1.55p | 1.60p | 3499990 |
19/01/2022 | 1.55p | 1.80p | 1.55p | 1.70p | 12364208 |
18/01/2022 | 1.50p | 1.58p | 1.45p | 1.50p | 832002 |
17/01/2022 | 1.40p | 1.60p | 1.38p | 1.50p | 1229568 |
14/01/2022 | 1.40p | 1.50p | 1.38p | 1.40p | 756744 |
13/01/2022 | 1.40p | 1.40p | 1.36p | 1.40p | 142570 |
12/01/2022 | 1.40p | 1.47p | 1.35p | 1.40p | 922856 |
10/01/2022 | 1.35p | 1.38p | 1.30p | 1.35p | 713676 |
07/01/2022 | 1.35p | 1.37p | 1.28p | 1.35p | 599332 |
06/01/2022 | 1.40p | 1.40p | 1.30p | 1.35p | 455661 |
05/01/2022 | 1.45p | 1.45p | 1.30p | 1.40p | 776466 |
04/01/2022 | 1.35p | 1.50p | 1.31p | 1.45p | 2577322 |
31/12/2021 | 1.30p | 1.40p | 1.27p | 1.35p | 367250 |
30/12/2021 | 1.20p | 1.35p | 1.15p | 1.20p | 1073258 |
29/12/2021 | 1.20p | 1.20p | 1.11p | 1.20p | 690376 |
24/12/2021 | 1.20p | 1.30p | 1.20p | 1.20p | 49327 |
23/12/2021 | 1.15p | 1.28p | 1.13p | 1.20p | 299666 |
22/12/2021 | 1.15p | 1.20p | 1.13p | 1.15p | 1223830 |
*Close Price adjusted for both dividends and splits