Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 2.75p | 2.84p | 2.50p | 2.75p | 2458064 |
18/07/2023 | 2.75p | 2.89p | 2.50p | 2.63p | 3932701 |
17/07/2023 | 3.00p | 3.13p | 2.50p | 2.75p | 9913257 |
14/07/2023 | 2.88p | 3.14p | 2.75p | 3.00p | 2269369 |
13/07/2023 | 3.00p | 3.07p | 2.87p | 2.88p | 2868723 |
12/07/2023 | 3.00p | 3.14p | 2.75p | 3.00p | 3047420 |
11/07/2023 | 3.00p | 3.10p | 2.94p | 3.00p | 1950481 |
10/07/2023 | 2.88p | 3.10p | 2.75p | 3.00p | 1924096 |
07/07/2023 | 3.00p | 3.05p | 2.75p | 2.88p | 1581761 |
06/07/2023 | 3.00p | 3.07p | 2.50p | 3.00p | 2238086 |
05/07/2023 | 2.88p | 3.25p | 2.75p | 3.00p | 6004736 |
04/07/2023 | 3.00p | 3.19p | 2.87p | 2.88p | 4439280 |
03/07/2023 | 2.38p | 3.50p | 2.38p | 2.80p | 18846200 |
30/06/2023 | 3.13p | 3.24p | 2.35p | 2.63p | 13387033 |
29/06/2023 | 3.13p | 3.22p | 3.00p | 3.13p | 3279252 |
28/06/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 3488063 |
27/06/2023 | 3.25p | 3.28p | 3.00p | 3.13p | 2449859 |
26/06/2023 | 3.38p | 3.39p | 3.00p | 3.25p | 2361461 |
23/06/2023 | 3.00p | 3.50p | 2.75p | 3.38p | 6334139 |
22/06/2023 | 3.00p | 3.17p | 2.75p | 3.00p | 1626281 |
21/06/2023 | 3.13p | 3.23p | 2.93p | 3.00p | 5015852 |
20/06/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 4025576 |
19/06/2023 | 3.25p | 3.50p | 3.00p | 3.13p | 1898625 |
16/06/2023 | 3.13p | 3.50p | 3.00p | 3.25p | 4445952 |
15/06/2023 | 3.25p | 3.33p | 3.06p | 3.13p | 4292221 |
14/06/2023 | 3.13p | 3.34p | 3.00p | 3.25p | 3894205 |
13/06/2023 | 3.00p | 3.22p | 2.80p | 3.13p | 3359921 |
12/06/2023 | 3.00p | 3.37p | 2.78p | 2.90p | 3645952 |
09/06/2023 | 3.13p | 3.25p | 2.75p | 3.00p | 2607128 |
08/06/2023 | 3.25p | 3.50p | 3.00p | 3.13p | 6071768 |
07/06/2023 | 3.13p | 3.50p | 3.00p | 3.13p | 6352228 |
06/06/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 3232231 |
05/06/2023 | 2.88p | 3.50p | 2.75p | 3.13p | 12237546 |
02/06/2023 | 2.75p | 3.00p | 2.75p | 2.88p | 3451489 |
01/06/2023 | 2.75p | 3.00p | 2.50p | 2.88p | 6288089 |
31/05/2023 | 2.75p | 3.00p | 2.50p | 2.75p | 2951874 |
30/05/2023 | 2.75p | 3.00p | 2.50p | 2.75p | 4168870 |
26/05/2023 | 2.75p | 3.00p | 2.50p | 2.75p | 2488525 |
25/05/2023 | 2.38p | 3.00p | 2.38p | 2.75p | 3760281 |
24/05/2023 | 2.25p | 3.00p | 2.19p | 2.38p | 4232095 |
23/05/2023 | 2.38p | 2.63p | 2.00p | 2.25p | 11082706 |
22/05/2023 | 2.75p | 3.00p | 2.38p | 2.38p | 4543556 |
19/05/2023 | 2.75p | 3.00p | 2.50p | 2.75p | 4097732 |
18/05/2023 | 2.63p | 3.00p | 2.50p | 2.56p | 3113057 |
17/05/2023 | 2.50p | 2.75p | 2.25p | 2.63p | 4921433 |
16/05/2023 | 2.63p | 2.75p | 2.45p | 2.50p | 2089053 |
15/05/2023 | 2.88p | 3.25p | 2.50p | 2.63p | 3051695 |
12/05/2023 | 2.75p | 3.19p | 2.25p | 2.88p | 7815668 |
11/05/2023 | 2.70p | 3.00p | 2.30p | 2.75p | 5773549 |
10/05/2023 | 2.65p | 3.25p | 1.80p | 2.75p | 29118016 |
09/05/2023 | 3.00p | 3.25p | 2.44p | 2.54p | 34725572 |
05/05/2023 | 3.13p | 3.28p | 2.91p | 3.28p | 8970728 |
04/05/2023 | 3.38p | 3.50p | 3.00p | 3.20p | 3975735 |
03/05/2023 | 3.50p | 3.75p | 3.25p | 3.38p | 1781202 |
02/05/2023 | 3.50p | 3.75p | 3.00p | 3.50p | 7335070 |
28/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 4723904 |
27/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 4050333 |
26/04/2023 | 3.38p | 3.75p | 3.25p | 3.50p | 5069251 |
25/04/2023 | 3.50p | 3.75p | 3.25p | 3.38p | 3671906 |
24/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 1810674 |
21/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 4136949 |
20/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 4558304 |
19/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 1771592 |
18/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 3146176 |
17/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 5454606 |
14/04/2023 | 3.50p | 3.69p | 3.25p | 3.50p | 5681926 |
13/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 7723378 |
12/04/2023 | 3.63p | 3.75p | 3.25p | 3.50p | 9325391 |
11/04/2023 | 3.63p | 3.92p | 3.25p | 3.63p | 8122677 |
06/04/2023 | 3.38p | 3.75p | 3.25p | 3.60p | 20339962 |
05/04/2023 | 3.38p | 3.75p | 3.25p | 3.38p | 5797190 |
04/04/2023 | 3.63p | 3.75p | 3.25p | 3.38p | 6950377 |
03/04/2023 | 3.63p | 3.75p | 3.45p | 3.63p | 3481347 |
31/03/2023 | 3.63p | 3.88p | 3.41p | 3.70p | 4864629 |
30/03/2023 | 3.50p | 3.74p | 3.32p | 3.63p | 3620708 |
29/03/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 4669397 |
28/03/2023 | 3.63p | 3.75p | 3.41p | 3.63p | 5180746 |
27/03/2023 | 3.75p | 4.00p | 3.50p | 3.68p | 2926173 |
24/03/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 3828548 |
23/03/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 867334 |
22/03/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 1645308 |
21/03/2023 | 3.88p | 4.25p | 3.50p | 3.50p | 1152309 |
20/03/2023 | 3.88p | 4.00p | 3.75p | 3.75p | 1705833 |
17/03/2023 | 3.75p | 4.00p | 3.50p | 3.88p | 1496921 |
16/03/2023 | 3.88p | 4.00p | 3.50p | 3.75p | 2023101 |
15/03/2023 | 3.75p | 4.25p | 3.50p | 3.88p | 2663682 |
14/03/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 1298477 |
13/03/2023 | 3.88p | 4.25p | 3.50p | 3.75p | 2007131 |
10/03/2023 | 4.00p | 4.25p | 3.50p | 3.88p | 2054772 |
09/03/2023 | 4.13p | 4.25p | 3.70p | 4.00p | 2152966 |
08/03/2023 | 3.75p | 4.25p | 3.75p | 4.13p | 2752249 |
07/03/2023 | 4.00p | 4.39p | 3.75p | 3.75p | 4513363 |
06/03/2023 | 3.63p | 4.50p | 3.50p | 4.00p | 15808437 |
03/03/2023 | 3.50p | 3.75p | 3.36p | 3.63p | 4211310 |
02/03/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 3577223 |
01/03/2023 | 3.63p | 3.75p | 3.25p | 3.50p | 4265386 |
28/02/2023 | 3.75p | 4.00p | 3.50p | 3.63p | 4287684 |
27/02/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 1373065 |
24/02/2023 | 3.63p | 4.00p | 3.50p | 3.75p | 3000033 |
23/02/2023 | 3.75p | 3.75p | 3.50p | 3.70p | 2896176 |
22/02/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 5252453 |
21/02/2023 | 4.00p | 4.00p | 3.50p | 3.75p | 3660410 |
20/02/2023 | 4.00p | 4.25p | 3.75p | 3.75p | 2823168 |
17/02/2023 | 4.00p | 4.25p | 3.75p | 3.78p | 2921391 |
16/02/2023 | 3.88p | 4.25p | 3.50p | 4.00p | 4661776 |
15/02/2023 | 4.00p | 4.00p | 3.75p | 3.88p | 2143667 |
14/02/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 3618814 |
13/02/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 3569369 |
10/02/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 5951977 |
09/02/2023 | 4.00p | 4.50p | 3.75p | 4.00p | 7322258 |
08/02/2023 | 4.00p | 4.50p | 3.75p | 4.00p | 4946032 |
07/02/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 4693351 |
06/02/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 3276215 |
03/02/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 3134051 |
02/02/2023 | 4.00p | 4.25p | 3.75p | 4.13p | 4778813 |
01/02/2023 | 4.00p | 4.35p | 3.88p | 4.10p | 8409686 |
31/01/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 3774168 |
30/01/2023 | 4.25p | 4.50p | 3.92p | 4.10p | 3699591 |
27/01/2023 | 4.13p | 4.34p | 4.00p | 4.34p | 5734058 |
26/01/2023 | 4.00p | 4.25p | 4.00p | 4.13p | 6146293 |
25/01/2023 | 4.13p | 4.50p | 3.67p | 4.13p | 8016355 |
24/01/2023 | 3.63p | 5.50p | 3.50p | 3.90p | 89797648 |
23/01/2023 | 3.75p | 3.84p | 3.50p | 3.63p | 5919647 |
20/01/2023 | 4.00p | 4.00p | 3.67p | 3.80p | 4009180 |
19/01/2023 | 3.75p | 4.25p | 3.61p | 4.00p | 7501805 |
18/01/2023 | 4.00p | 4.05p | 3.58p | 3.75p | 10957231 |
17/01/2023 | 3.88p | 4.25p | 3.75p | 4.00p | 3580731 |
16/01/2023 | 4.13p | 4.25p | 3.75p | 4.00p | 5228064 |
13/01/2023 | 4.00p | 4.25p | 3.92p | 4.13p | 4563957 |
12/01/2023 | 4.25p | 4.50p | 3.75p | 4.25p | 4674166 |
11/01/2023 | 4.25p | 4.50p | 3.50p | 4.25p | 4087053 |
10/01/2023 | 4.25p | 4.50p | 3.87p | 4.25p | 5600816 |
09/01/2023 | 4.25p | 4.50p | 3.50p | 4.25p | 3916290 |
06/01/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 2609717 |
05/01/2023 | 4.50p | 4.50p | 3.93p | 4.25p | 6770109 |
04/01/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 3611877 |
03/01/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 2591882 |
30/12/2022 | 4.50p | 4.62p | 4.00p | 4.50p | 1776983 |
29/12/2022 | 4.25p | 5.00p | 4.00p | 4.50p | 3206818 |
28/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 4627727 |
23/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 2108735 |
22/12/2022 | 4.25p | 4.50p | 3.95p | 4.20p | 3810319 |
21/12/2022 | 4.25p | 5.00p | 3.50p | 4.14p | 8633552 |
20/12/2022 | 4.25p | 4.50p | 3.88p | 4.25p | 6675320 |
19/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 2994914 |
16/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 4906499 |
15/12/2022 | 4.25p | 4.50p | 4.00p | 4.39p | 2309929 |
14/12/2022 | 4.50p | 4.58p | 4.00p | 4.25p | 2560629 |
13/12/2022 | 4.50p | 5.00p | 4.00p | 4.61p | 1849852 |
12/12/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 3049240 |
09/12/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 3441371 |
08/12/2022 | 4.25p | 5.00p | 4.00p | 4.61p | 3569081 |
07/12/2022 | 4.50p | 5.00p | 4.00p | 4.25p | 6577799 |
06/12/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 1930794 |
05/12/2022 | 4.25p | 5.00p | 4.14p | 4.50p | 3858293 |
02/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 3927092 |
01/12/2022 | 4.25p | 4.50p | 3.93p | 4.25p | 8102612 |
30/11/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 1720503 |
29/11/2022 | 4.25p | 4.50p | 4.00p | 4.20p | 2290410 |
28/11/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 7277906 |
25/11/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 4529507 |
24/11/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 3129005 |
23/11/2022 | 4.50p | 5.00p | 4.00p | 4.60p | 3339315 |
22/11/2022 | 4.25p | 5.00p | 4.00p | 4.50p | 3066249 |
21/11/2022 | 4.50p | 5.00p | 4.00p | 4.25p | 3793978 |
18/11/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 2800367 |
17/11/2022 | 4.75p | 5.00p | 4.41p | 4.50p | 4239499 |
16/11/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 3929144 |
15/11/2022 | 4.75p | 5.50p | 4.50p | 4.60p | 6512577 |
14/11/2022 | 4.75p | 5.50p | 4.43p | 4.75p | 19249644 |
11/11/2022 | 4.75p | 5.00p | 4.44p | 4.75p | 6176795 |
10/11/2022 | 5.00p | 5.19p | 4.46p | 4.75p | 12881987 |
09/11/2022 | 4.25p | 5.50p | 4.00p | 5.00p | 14658604 |
08/11/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 3284557 |
07/11/2022 | 4.50p | 5.00p | 4.00p | 4.25p | 5406179 |
04/11/2022 | 4.50p | 5.00p | 4.00p | 4.45p | 6649298 |
03/11/2022 | 4.75p | 5.00p | 4.00p | 4.50p | 7573991 |
02/11/2022 | 4.75p | 5.50p | 4.50p | 4.50p | 9581263 |
01/11/2022 | 4.75p | 5.00p | 4.50p | 4.58p | 6218437 |
31/10/2022 | 4.70p | 5.00p | 4.33p | 4.75p | 4736156 |
28/10/2022 | 4.75p | 4.99p | 4.50p | 4.70p | 6895141 |
27/10/2022 | 4.75p | 5.00p | 4.50p | 4.63p | 3002904 |
26/10/2022 | 4.75p | 5.00p | 4.00p | 4.75p | 5534095 |
25/10/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 3791801 |
24/10/2022 | 4.75p | 5.00p | 4.44p | 4.75p | 4961035 |
21/10/2022 | 5.00p | 5.00p | 4.50p | 4.70p | 6875854 |
20/10/2022 | 5.00p | 5.50p | 4.50p | 4.75p | 5666035 |
19/10/2022 | 5.00p | 5.50p | 4.50p | 5.00p | 4157075 |
18/10/2022 | 5.00p | 5.50p | 4.50p | 5.00p | 4078743 |
17/10/2022 | 5.25p | 5.50p | 4.50p | 5.00p | 2758531 |
14/10/2022 | 5.25p | 5.50p | 4.87p | 5.25p | 6762862 |
13/10/2022 | 5.00p | 5.50p | 4.50p | 5.06p | 4664304 |
12/10/2022 | 4.75p | 5.50p | 4.50p | 5.00p | 4351842 |
11/10/2022 | 5.00p | 5.50p | 4.50p | 4.75p | 3562147 |
10/10/2022 | 5.00p | 5.50p | 4.50p | 4.60p | 8339728 |
07/10/2022 | 5.00p | 5.50p | 4.96p | 5.25p | 3996982 |
06/10/2022 | 5.00p | 5.50p | 4.98p | 5.00p | 4262038 |
05/10/2022 | 5.25p | 5.50p | 4.50p | 5.00p | 6136610 |
04/10/2022 | 5.25p | 5.50p | 5.00p | 5.09p | 4982384 |
03/10/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 5938471 |
*Close Price adjusted for both dividends and splits