Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 1.05p | 1.10p | 1.04p | 1.05p | 916781 |
13/10/2022 | 1.05p | 1.10p | 1.00p | 1.05p | 950503 |
12/10/2022 | 1.08p | 1.10p | 1.05p | 1.05p | 938471 |
11/10/2022 | 1.08p | 1.10p | 1.08p | 1.08p | 793992 |
10/10/2022 | 1.10p | 1.10p | 1.06p | 1.08p | 1652713 |
07/10/2022 | 1.10p | 1.15p | 1.07p | 1.10p | 1754168 |
06/10/2022 | 1.08p | 1.15p | 1.05p | 1.10p | 3415585 |
05/10/2022 | 1.13p | 1.15p | 1.05p | 1.08p | 1484003 |
04/10/2022 | 1.00p | 1.13p | 1.00p | 1.13p | 3394027 |
03/10/2022 | 1.00p | 1.05p | 0.98p | 1.00p | 1745218 |
30/09/2022 | 1.03p | 1.05p | 0.91p | 1.00p | 5866738 |
29/09/2022 | 1.05p | 1.10p | 1.00p | 1.03p | 1331923 |
28/09/2022 | 1.05p | 1.10p | 1.02p | 1.05p | 2410075 |
27/09/2022 | 1.05p | 1.10p | 1.02p | 1.05p | 1632266 |
26/09/2022 | 1.05p | 1.10p | 1.02p | 1.05p | 2062542 |
23/09/2022 | 1.05p | 1.10p | 1.00p | 1.05p | 3176790 |
22/09/2022 | 1.13p | 1.13p | 1.02p | 1.05p | 7052064 |
21/09/2022 | 1.18p | 1.20p | 1.10p | 1.13p | 3569053 |
20/09/2022 | 1.20p | 1.20p | 1.15p | 1.18p | 765974 |
19/09/2022 | 1.20p | 1.25p | 1.15p | 1.20p | 1350120 |
16/09/2022 | 1.20p | 1.25p | 1.15p | 1.20p | 1350120 |
15/09/2022 | 1.15p | 1.25p | 1.11p | 1.17p | 3361237 |
14/09/2022 | 1.25p | 1.25p | 1.11p | 1.15p | 5126594 |
13/09/2022 | 1.25p | 1.30p | 1.20p | 1.25p | 1873680 |
12/09/2022 | 1.28p | 1.30p | 1.23p | 1.25p | 1534284 |
09/09/2022 | 1.28p | 1.30p | 1.22p | 1.28p | 7582711 |
08/09/2022 | 1.28p | 1.36p | 1.23p | 1.30p | 12257479 |
07/09/2022 | 1.28p | 1.30p | 1.20p | 1.28p | 5845983 |
06/09/2022 | 1.18p | 1.30p | 1.15p | 1.28p | 3305717 |
05/09/2022 | 1.18p | 1.19p | 1.17p | 1.18p | 508994 |
02/09/2022 | 1.15p | 1.23p | 1.12p | 1.18p | 3188444 |
01/09/2022 | 1.15p | 1.20p | 1.14p | 1.15p | 1980370 |
31/08/2022 | 1.13p | 1.20p | 1.08p | 1.15p | 2643502 |
30/08/2022 | 1.18p | 1.20p | 1.12p | 1.13p | 2255405 |
29/08/2022 | 1.18p | 1.24p | 1.16p | 1.18p | 7715369 |
26/08/2022 | 1.18p | 1.24p | 1.16p | 1.18p | 7715369 |
25/08/2022 | 1.20p | 1.25p | 1.16p | 1.18p | 8340141 |
24/08/2022 | 1.08p | 1.25p | 1.08p | 1.23p | 16222306 |
23/08/2022 | 1.05p | 1.10p | 1.04p | 1.05p | 2081163 |
22/08/2022 | 1.05p | 1.10p | 1.03p | 1.05p | 2040783 |
19/08/2022 | 1.05p | 1.07p | 1.00p | 1.02p | 3731364 |
18/08/2022 | 1.08p | 1.10p | 1.00p | 1.05p | 898124 |
17/08/2022 | 1.10p | 1.15p | 1.05p | 1.08p | 1510708 |
16/08/2022 | 1.20p | 1.25p | 1.01p | 1.09p | 19811670 |
15/08/2022 | 1.08p | 1.30p | 1.08p | 1.20p | 11743990 |
12/08/2022 | 1.00p | 1.15p | 1.00p | 1.08p | 9579377 |
11/08/2022 | 0.98p | 1.00p | 0.97p | 1.00p | 1388838 |
10/08/2022 | 0.95p | 0.99p | 0.93p | 0.98p | 1754223 |
09/08/2022 | 1.00p | 1.00p | 0.92p | 0.95p | 9336120 |
08/08/2022 | 1.05p | 1.05p | 1.00p | 1.03p | 1779740 |
05/08/2022 | 1.05p | 1.10p | 1.02p | 1.05p | 4852850 |
04/08/2022 | 1.10p | 1.15p | 1.00p | 1.05p | 5570544 |
03/08/2022 | 0.88p | 1.15p | 0.88p | 1.10p | 16173125 |
02/08/2022 | 0.88p | 0.90p | 0.85p | 0.88p | 2551398 |
01/08/2022 | 0.88p | 0.90p | 0.85p | 0.88p | 3879994 |
29/07/2022 | 0.85p | 0.90p | 0.82p | 0.88p | 3620542 |
28/07/2022 | 0.80p | 0.88p | 0.79p | 0.85p | 2306163 |
27/07/2022 | 0.78p | 0.85p | 0.75p | 0.80p | 1684015 |
26/07/2022 | 0.83p | 0.83p | 0.78p | 0.78p | 2532915 |
25/07/2022 | 0.83p | 0.85p | 0.80p | 0.83p | 344912 |
22/07/2022 | 0.83p | 0.83p | 0.80p | 0.83p | 733379 |
21/07/2022 | 0.82p | 0.82p | 0.80p | 0.82p | 895913 |
20/07/2022 | 0.82p | 0.83p | 0.81p | 0.82p | 1929774 |
19/07/2022 | 0.85p | 0.85p | 0.80p | 0.82p | 3235555 |
18/07/2022 | 0.85p | 0.90p | 0.79p | 0.85p | 10841636 |
15/07/2022 | 0.82p | 0.83p | 0.80p | 0.82p | 1131271 |
14/07/2022 | 0.82p | 0.84p | 0.79p | 0.82p | 6083096 |
13/07/2022 | 0.82p | 0.83p | 0.80p | 0.82p | 3238031 |
12/07/2022 | 0.81p | 0.82p | 0.80p | 0.82p | 2010036 |
11/07/2022 | 0.83p | 0.85p | 0.80p | 0.81p | 5305380 |
08/07/2022 | 0.85p | 0.85p | 0.83p | 0.83p | 4483480 |
07/07/2022 | 0.88p | 0.90p | 0.82p | 0.85p | 7327572 |
06/07/2022 | 0.89p | 0.93p | 0.85p | 0.88p | 2545144 |
05/07/2022 | 0.89p | 0.92p | 0.85p | 0.89p | 2168280 |
04/07/2022 | 0.88p | 0.92p | 0.85p | 0.89p | 1628748 |
01/07/2022 | 0.83p | 0.90p | 0.75p | 0.88p | 16462081 |
30/06/2022 | 0.85p | 0.90p | 0.80p | 0.85p | 1745769 |
29/06/2022 | 0.90p | 0.92p | 0.85p | 0.85p | 3561616 |
28/06/2022 | 0.90p | 0.95p | 0.86p | 0.90p | 3913960 |
27/06/2022 | 0.90p | 0.92p | 0.88p | 0.90p | 1123841 |
24/06/2022 | 0.93p | 0.95p | 0.85p | 0.90p | 2129275 |
23/06/2022 | 0.95p | 0.95p | 0.90p | 0.93p | 2818252 |
22/06/2022 | 0.90p | 1.03p | 0.90p | 0.95p | 4720399 |
21/06/2022 | 0.93p | 0.95p | 0.85p | 0.90p | 6667282 |
20/06/2022 | 0.93p | 0.94p | 0.90p | 0.94p | 1572708 |
17/06/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 3200748 |
16/06/2022 | 0.95p | 0.96p | 0.91p | 0.93p | 5499244 |
15/06/2022 | 0.98p | 1.00p | 0.93p | 0.95p | 3541031 |
14/06/2022 | 1.02p | 1.02p | 0.95p | 0.98p | 4640425 |
13/06/2022 | 1.05p | 1.05p | 1.00p | 1.02p | 3604390 |
10/06/2022 | 1.05p | 1.08p | 1.02p | 1.05p | 3680474 |
09/06/2022 | 1.10p | 1.14p | 1.00p | 1.05p | 10290408 |
08/06/2022 | 1.10p | 1.15p | 1.00p | 1.10p | 12538601 |
07/06/2022 | 1.08p | 1.15p | 1.05p | 1.10p | 2824207 |
06/06/2022 | 1.13p | 1.20p | 1.02p | 1.08p | 7640185 |
03/06/2022 | 1.10p | 1.15p | 1.07p | 1.10p | 2211188 |
02/06/2022 | 1.10p | 1.15p | 1.07p | 1.10p | 2211188 |
01/06/2022 | 1.10p | 1.15p | 1.07p | 1.10p | 2211188 |
31/05/2022 | 1.10p | 1.15p | 1.07p | 1.10p | 2773393 |
30/05/2022 | 1.05p | 1.13p | 1.04p | 1.10p | 3230250 |
27/05/2022 | 1.13p | 1.15p | 1.03p | 1.05p | 5256785 |
26/05/2022 | 1.13p | 1.13p | 1.07p | 1.10p | 2286184 |
25/05/2022 | 1.15p | 1.15p | 1.10p | 1.13p | 5110749 |
24/05/2022 | 1.18p | 1.20p | 1.10p | 1.15p | 5861506 |
23/05/2022 | 1.18p | 1.20p | 1.15p | 1.18p | 2771990 |
20/05/2022 | 1.10p | 1.20p | 1.07p | 1.18p | 3518358 |
19/05/2022 | 1.08p | 1.15p | 1.07p | 1.10p | 2680345 |
18/05/2022 | 1.05p | 1.10p | 1.02p | 1.08p | 2917612 |
17/05/2022 | 1.08p | 1.10p | 1.01p | 1.05p | 2388415 |
16/05/2022 | 1.08p | 1.10p | 1.00p | 1.08p | 6616688 |
13/05/2022 | 1.08p | 1.10p | 1.00p | 1.08p | 1527540 |
12/05/2022 | 1.08p | 1.15p | 1.05p | 1.08p | 13578285 |
11/05/2022 | 1.13p | 1.15p | 1.05p | 1.05p | 9790206 |
10/05/2022 | 1.20p | 1.20p | 1.10p | 1.13p | 6117776 |
09/05/2022 | 1.23p | 1.25p | 1.15p | 1.20p | 1911706 |
06/05/2022 | 1.25p | 1.28p | 1.20p | 1.23p | 3689227 |
05/05/2022 | 1.28p | 1.30p | 1.17p | 1.25p | 5775834 |
04/05/2022 | 1.28p | 1.30p | 1.25p | 1.28p | 2750412 |
03/05/2022 | 1.33p | 1.35p | 1.25p | 1.28p | 6478631 |
02/05/2022 | 1.33p | 1.35p | 1.32p | 1.33p | 4250930 |
29/04/2022 | 1.33p | 1.35p | 1.32p | 1.33p | 4250930 |
28/04/2022 | 1.40p | 1.45p | 1.32p | 1.33p | 12251005 |
27/04/2022 | 1.35p | 1.44p | 1.30p | 1.40p | 7580267 |
26/04/2022 | 1.38p | 1.45p | 1.30p | 1.35p | 4245027 |
25/04/2022 | 1.40p | 1.45p | 1.30p | 1.30p | 2658581 |
22/04/2022 | 1.40p | 1.45p | 1.32p | 1.40p | 3777340 |
21/04/2022 | 1.43p | 1.43p | 1.40p | 1.43p | 810764 |
20/04/2022 | 1.43p | 1.50p | 1.40p | 1.43p | 3803120 |
19/04/2022 | 1.50p | 1.52p | 1.40p | 1.43p | 6185888 |
18/04/2022 | 1.38p | 1.53p | 1.32p | 1.49p | 19309088 |
15/04/2022 | 1.38p | 1.53p | 1.32p | 1.49p | 19309088 |
14/04/2022 | 1.38p | 1.53p | 1.32p | 1.49p | 19309088 |
13/04/2022 | 1.38p | 1.39p | 1.32p | 1.38p | 3714360 |
12/04/2022 | 1.38p | 1.40p | 1.35p | 1.38p | 1149570 |
11/04/2022 | 1.45p | 1.47p | 1.35p | 1.40p | 7245920 |
08/04/2022 | 1.53p | 1.58p | 1.41p | 1.45p | 5986995 |
07/04/2022 | 1.50p | 1.60p | 1.40p | 1.53p | 8533183 |
06/04/2022 | 1.38p | 1.52p | 1.32p | 1.46p | 6927061 |
05/04/2022 | 1.39p | 1.45p | 1.32p | 1.39p | 19408652 |
04/04/2022 | 1.38p | 1.45p | 1.32p | 1.39p | 4323369 |
01/04/2022 | 1.43p | 1.45p | 1.28p | 1.38p | 3507179 |
31/03/2022 | 1.43p | 1.50p | 1.35p | 1.43p | 6291072 |
30/03/2022 | 1.35p | 1.50p | 1.32p | 1.43p | 3311240 |
29/03/2022 | 1.35p | 1.50p | 1.30p | 1.35p | 5600206 |
28/03/2022 | 1.38p | 1.42p | 1.30p | 1.35p | 8881422 |
25/03/2022 | 1.33p | 1.50p | 1.30p | 1.38p | 7682082 |
24/03/2022 | 1.50p | 1.54p | 1.29p | 1.33p | 25907006 |
23/03/2022 | 1.50p | 1.55p | 1.45p | 1.50p | 2495720 |
22/03/2022 | 1.58p | 1.61p | 1.45p | 1.50p | 2925380 |
21/03/2022 | 1.48p | 1.66p | 1.48p | 1.58p | 16469949 |
18/03/2022 | 1.40p | 1.50p | 1.35p | 1.48p | 24172324 |
17/03/2022 | 1.40p | 1.42p | 1.37p | 1.40p | 13561243 |
16/03/2022 | 1.40p | 1.42p | 1.35p | 1.40p | 9513337 |
15/03/2022 | 1.20p | 1.50p | 1.20p | 1.40p | 33467296 |
14/03/2022 | 1.28p | 1.40p | 1.23p | 1.30p | 19331474 |
11/03/2022 | 1.38p | 1.50p | 1.26p | 1.28p | 21158904 |
10/03/2022 | 1.28p | 1.46p | 1.23p | 1.38p | 18561762 |
09/03/2022 | 1.60p | 1.70p | 1.10p | 1.23p | 70906808 |
08/03/2022 | 2.23p | 2.40p | 2.19p | 2.40p | 5365966 |
07/03/2022 | 2.63p | 2.70p | 2.18p | 2.25p | 13703689 |
04/03/2022 | 2.90p | 2.90p | 2.40p | 2.63p | 8030177 |
03/03/2022 | 2.98p | 3.02p | 2.88p | 2.90p | 5208174 |
02/03/2022 | 3.15p | 3.20p | 2.91p | 2.98p | 5767619 |
01/03/2022 | 3.20p | 3.23p | 3.08p | 3.15p | 887849 |
28/02/2022 | 3.20p | 3.28p | 3.05p | 3.20p | 2811719 |
25/02/2022 | 3.15p | 3.30p | 3.12p | 3.20p | 3050511 |
24/02/2022 | 3.45p | 3.50p | 3.00p | 3.15p | 6322319 |
23/02/2022 | 3.23p | 3.53p | 3.23p | 3.48p | 3956367 |
22/02/2022 | 3.30p | 3.30p | 3.11p | 3.23p | 3423869 |
21/02/2022 | 3.48p | 3.50p | 3.17p | 3.30p | 4841658 |
18/02/2022 | 3.45p | 3.50p | 3.31p | 3.48p | 3131586 |
17/02/2022 | 3.45p | 3.60p | 3.40p | 3.45p | 5386514 |
16/02/2022 | 3.15p | 3.48p | 3.10p | 3.45p | 9655494 |
15/02/2022 | 3.00p | 3.27p | 3.00p | 3.15p | 3517910 |
14/02/2022 | 3.25p | 3.25p | 2.97p | 3.00p | 1630630 |
11/02/2022 | 3.05p | 3.30p | 2.86p | 3.25p | 19878500 |
10/02/2022 | 3.05p | 3.08p | 3.03p | 3.05p | 1572537 |
09/02/2022 | 3.05p | 3.13p | 3.03p | 3.05p | 1781070 |
08/02/2022 | 3.10p | 3.10p | 3.00p | 3.05p | 2215875 |
07/02/2022 | 3.03p | 3.15p | 3.01p | 3.10p | 3211588 |
04/02/2022 | 3.15p | 3.18p | 3.00p | 3.05p | 2083886 |
03/02/2022 | 3.20p | 3.30p | 3.11p | 3.15p | 987795 |
02/02/2022 | 3.20p | 3.28p | 3.17p | 3.20p | 1038829 |
01/02/2022 | 3.15p | 3.30p | 3.10p | 3.20p | 2568950 |
31/01/2022 | 3.23p | 3.25p | 3.01p | 3.15p | 6358067 |
28/01/2022 | 3.25p | 3.30p | 3.15p | 3.30p | 4977586 |
27/01/2022 | 3.28p | 3.30p | 3.20p | 3.25p | 1557543 |
26/01/2022 | 3.18p | 3.45p | 3.18p | 3.28p | 3596925 |
25/01/2022 | 3.13p | 3.24p | 3.13p | 3.18p | 2301157 |
24/01/2022 | 3.55p | 3.55p | 3.10p | 3.13p | 4837858 |
21/01/2022 | 3.55p | 3.56p | 3.51p | 3.55p | 1650040 |
20/01/2022 | 3.63p | 3.70p | 3.50p | 3.55p | 1370718 |
19/01/2022 | 3.60p | 3.65p | 3.55p | 3.63p | 2805919 |
18/01/2022 | 3.53p | 3.70p | 3.50p | 3.60p | 3140288 |
17/01/2022 | 3.53p | 3.70p | 3.50p | 3.60p | 11027973 |
14/01/2022 | 3.80p | 3.80p | 3.50p | 3.70p | 6042761 |
13/01/2022 | 3.80p | 3.83p | 3.68p | 3.80p | 2427193 |
12/01/2022 | 3.80p | 4.00p | 3.71p | 3.80p | 2572411 |
10/01/2022 | 3.70p | 4.01p | 3.60p | 3.80p | 13111961 |
07/01/2022 | 3.80p | 3.99p | 3.61p | 3.70p | 6392177 |
*Close Price adjusted for both dividends and splits