Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 3.85p | 4.00p | 3.50p | 3.90p | 5478433 |
05/01/2022 | 3.60p | 3.91p | 3.45p | 3.90p | 2791080 |
04/01/2022 | 3.30p | 3.70p | 3.22p | 3.60p | 8617564 |
03/01/2022 | 3.25p | 3.38p | 3.21p | 3.30p | 1039035 |
31/12/2021 | 3.25p | 3.38p | 3.21p | 3.30p | 1039035 |
30/12/2021 | 3.20p | 3.30p | 3.12p | 3.25p | 1193541 |
29/12/2021 | 3.30p | 3.32p | 3.13p | 3.20p | 1540407 |
28/12/2021 | 3.35p | 3.40p | 3.22p | 3.30p | 549074 |
27/12/2021 | 3.35p | 3.40p | 3.22p | 3.30p | 549074 |
24/12/2021 | 3.35p | 3.40p | 3.22p | 3.30p | 549074 |
23/12/2021 | 3.35p | 3.60p | 3.30p | 3.35p | 4229532 |
22/12/2021 | 3.30p | 3.39p | 3.25p | 3.30p | 1087450 |
21/12/2021 | 3.35p | 3.40p | 3.20p | 3.30p | 1587823 |
20/12/2021 | 3.40p | 3.45p | 3.20p | 3.35p | 2863692 |
17/12/2021 | 3.50p | 3.60p | 3.30p | 3.42p | 5026788 |
16/12/2021 | 3.33p | 3.60p | 3.27p | 3.50p | 2782202 |
15/12/2021 | 3.38p | 3.40p | 3.25p | 3.33p | 591886 |
14/12/2021 | 3.28p | 3.44p | 3.22p | 3.38p | 1900278 |
13/12/2021 | 3.35p | 3.40p | 3.20p | 3.28p | 2099200 |
10/12/2021 | 3.23p | 3.40p | 3.20p | 3.35p | 4499529 |
09/12/2021 | 3.45p | 3.50p | 3.10p | 3.23p | 9656234 |
08/12/2021 | 3.50p | 3.65p | 3.22p | 3.45p | 7909880 |
07/12/2021 | 3.60p | 3.78p | 3.45p | 3.50p | 7489544 |
06/12/2021 | 3.60p | 3.70p | 3.45p | 3.60p | 2117004 |
03/12/2021 | 3.45p | 3.65p | 3.40p | 3.60p | 2189866 |
02/12/2021 | 3.45p | 3.50p | 3.36p | 3.45p | 2636366 |
01/12/2021 | 3.45p | 3.50p | 3.30p | 3.42p | 5537304 |
30/11/2021 | 3.63p | 3.70p | 3.40p | 3.45p | 2974661 |
29/11/2021 | 3.50p | 3.68p | 3.46p | 3.63p | 2887368 |
26/11/2021 | 3.68p | 3.78p | 3.45p | 3.45p | 5192651 |
25/11/2021 | 3.70p | 3.79p | 3.65p | 3.68p | 3098424 |
24/11/2021 | 3.73p | 3.80p | 3.69p | 3.75p | 4054542 |
23/11/2021 | 3.85p | 3.87p | 3.65p | 3.75p | 3477628 |
22/11/2021 | 3.83p | 3.90p | 3.80p | 3.90p | 2226655 |
19/11/2021 | 3.93p | 4.00p | 3.82p | 3.84p | 4431011 |
18/11/2021 | 3.83p | 3.95p | 3.80p | 3.93p | 4060276 |
17/11/2021 | 3.85p | 3.90p | 3.81p | 3.83p | 5049394 |
16/11/2021 | 4.13p | 4.21p | 3.80p | 3.85p | 25196716 |
15/11/2021 | 4.65p | 4.68p | 4.06p | 4.10p | 23561716 |
12/11/2021 | 4.50p | 4.80p | 4.40p | 4.65p | 9380216 |
11/11/2021 | 4.70p | 4.80p | 4.48p | 4.50p | 2007846 |
10/11/2021 | 4.70p | 4.78p | 4.64p | 4.70p | 1496051 |
09/11/2021 | 4.70p | 4.80p | 4.50p | 4.80p | 2938303 |
08/11/2021 | 4.45p | 5.00p | 4.40p | 4.69p | 9632608 |
05/11/2021 | 4.55p | 4.60p | 4.36p | 4.36p | 4404184 |
04/11/2021 | 4.65p | 4.80p | 4.50p | 4.75p | 2408730 |
03/11/2021 | 4.70p | 4.80p | 4.50p | 4.65p | 2044783 |
02/11/2021 | 4.75p | 4.90p | 4.51p | 4.70p | 2327068 |
01/11/2021 | 4.80p | 4.90p | 4.60p | 4.75p | 1772945 |
29/10/2021 | 4.70p | 4.88p | 4.53p | 4.80p | 1137468 |
28/10/2021 | 4.85p | 5.00p | 4.60p | 4.70p | 902427 |
27/10/2021 | 4.70p | 5.00p | 4.60p | 4.85p | 2349209 |
26/10/2021 | 4.75p | 4.90p | 4.55p | 4.70p | 2384041 |
25/10/2021 | 4.90p | 4.90p | 4.50p | 4.80p | 2452499 |
22/10/2021 | 5.05p | 5.10p | 4.80p | 4.87p | 1424143 |
21/10/2021 | 5.15p | 5.30p | 5.00p | 5.05p | 5429920 |
20/10/2021 | 5.10p | 5.48p | 4.90p | 5.10p | 8124625 |
19/10/2021 | 5.00p | 5.20p | 4.86p | 4.90p | 3354192 |
18/10/2021 | 5.00p | 5.10p | 4.90p | 5.00p | 1971702 |
15/10/2021 | 5.05p | 5.10p | 4.90p | 5.02p | 1970762 |
14/10/2021 | 4.75p | 5.10p | 4.60p | 4.90p | 3511019 |
13/10/2021 | 5.00p | 5.10p | 4.70p | 4.70p | 2678894 |
12/10/2021 | 5.00p | 5.10p | 4.80p | 5.00p | 3606493 |
11/10/2021 | 4.60p | 5.10p | 4.48p | 4.95p | 7246020 |
08/10/2021 | 4.50p | 4.70p | 4.34p | 4.60p | 830622 |
07/10/2021 | 4.55p | 4.69p | 4.33p | 4.50p | 2363321 |
06/10/2021 | 4.90p | 5.00p | 4.35p | 4.50p | 7222941 |
05/10/2021 | 4.40p | 5.40p | 4.40p | 4.87p | 13149122 |
04/10/2021 | 4.15p | 4.70p | 4.13p | 4.50p | 6226343 |
01/10/2021 | 3.95p | 4.20p | 3.90p | 4.15p | 1925906 |
30/09/2021 | 4.05p | 4.10p | 3.80p | 4.10p | 3780098 |
29/09/2021 | 4.20p | 4.20p | 4.00p | 4.05p | 3476135 |
28/09/2021 | 4.15p | 4.20p | 4.00p | 4.05p | 2274628 |
27/09/2021 | 4.05p | 4.20p | 4.05p | 4.15p | 2828901 |
24/09/2021 | 4.05p | 4.10p | 4.00p | 4.05p | 2441709 |
23/09/2021 | 3.90p | 4.10p | 3.86p | 4.05p | 3406171 |
22/09/2021 | 3.90p | 4.00p | 3.84p | 4.00p | 948237 |
21/09/2021 | 3.90p | 3.98p | 3.84p | 3.90p | 1495816 |
20/09/2021 | 3.95p | 4.02p | 3.80p | 3.90p | 2252909 |
17/09/2021 | 4.10p | 4.14p | 3.90p | 3.95p | 1998350 |
16/09/2021 | 4.10p | 4.30p | 4.00p | 4.10p | 1808791 |
15/09/2021 | 4.10p | 4.30p | 4.00p | 4.10p | 2096427 |
14/09/2021 | 4.25p | 4.30p | 4.00p | 4.00p | 4668483 |
13/09/2021 | 4.25p | 4.30p | 4.00p | 4.25p | 2474324 |
10/09/2021 | 4.35p | 4.40p | 4.00p | 4.30p | 3816822 |
09/09/2021 | 4.40p | 4.47p | 4.30p | 4.35p | 3277065 |
08/09/2021 | 4.50p | 4.60p | 4.30p | 4.40p | 3241890 |
07/09/2021 | 4.45p | 4.56p | 4.40p | 4.45p | 881571 |
06/09/2021 | 4.60p | 4.62p | 4.40p | 4.50p | 1382221 |
03/09/2021 | 4.60p | 4.70p | 4.53p | 4.60p | 1309096 |
02/09/2021 | 4.60p | 4.70p | 4.50p | 4.60p | 1265373 |
01/09/2021 | 4.65p | 4.80p | 4.50p | 4.60p | 5143107 |
31/08/2021 | 4.30p | 4.70p | 4.20p | 4.65p | 3401640 |
30/08/2021 | 4.40p | 4.42p | 4.30p | 4.30p | 1752273 |
27/08/2021 | 4.40p | 4.42p | 4.30p | 4.30p | 1752273 |
26/08/2021 | 4.20p | 4.48p | 4.20p | 4.40p | 2094770 |
25/08/2021 | 4.30p | 4.37p | 4.10p | 4.20p | 2096121 |
24/08/2021 | 4.10p | 4.59p | 4.10p | 4.30p | 4262191 |
23/08/2021 | 4.05p | 4.20p | 4.05p | 4.10p | 1671621 |
20/08/2021 | 4.05p | 4.20p | 4.00p | 4.05p | 2447146 |
19/08/2021 | 4.10p | 4.17p | 3.90p | 4.05p | 1101208 |
18/08/2021 | 3.95p | 4.10p | 3.93p | 4.10p | 655514 |
17/08/2021 | 4.10p | 4.10p | 3.80p | 3.95p | 1827531 |
16/08/2021 | 4.15p | 4.28p | 4.00p | 4.10p | 739124 |
13/08/2021 | 4.10p | 4.30p | 4.00p | 4.15p | 4410149 |
12/08/2021 | 4.05p | 4.20p | 4.00p | 4.10p | 1130674 |
11/08/2021 | 4.00p | 4.12p | 3.96p | 4.05p | 1310925 |
10/08/2021 | 3.90p | 4.10p | 3.80p | 4.00p | 1628848 |
09/08/2021 | 3.70p | 4.00p | 3.60p | 3.90p | 762754 |
06/08/2021 | 3.70p | 3.80p | 3.61p | 3.70p | 612794 |
05/08/2021 | 3.85p | 3.90p | 3.63p | 3.70p | 2393327 |
04/08/2021 | 3.90p | 4.00p | 3.70p | 3.85p | 1039407 |
03/08/2021 | 4.00p | 4.00p | 3.81p | 3.90p | 803503 |
02/08/2021 | 3.90p | 4.10p | 3.87p | 4.00p | 1457923 |
30/07/2021 | 3.90p | 4.10p | 3.80p | 3.95p | 494746 |
29/07/2021 | 3.85p | 4.00p | 3.73p | 3.90p | 874964 |
28/07/2021 | 3.80p | 4.00p | 3.70p | 3.90p | 1902926 |
27/07/2021 | 3.93p | 3.93p | 3.70p | 3.80p | 1512470 |
26/07/2021 | 3.93p | 4.00p | 3.80p | 3.80p | 2057849 |
23/07/2021 | 4.10p | 4.20p | 3.85p | 3.93p | 1742247 |
22/07/2021 | 4.20p | 4.30p | 4.00p | 4.10p | 1623591 |
21/07/2021 | 3.80p | 4.20p | 3.74p | 4.20p | 2564342 |
20/07/2021 | 3.75p | 3.90p | 3.70p | 3.70p | 2732726 |
19/07/2021 | 3.85p | 4.00p | 3.63p | 3.75p | 4246234 |
16/07/2021 | 3.85p | 3.92p | 3.70p | 3.85p | 3449888 |
15/07/2021 | 4.05p | 4.12p | 3.63p | 3.90p | 6714069 |
14/07/2021 | 4.20p | 4.27p | 4.00p | 4.05p | 3303442 |
13/07/2021 | 4.35p | 4.40p | 4.13p | 4.28p | 1507806 |
12/07/2021 | 4.40p | 4.50p | 4.20p | 4.50p | 947391 |
09/07/2021 | 4.35p | 4.50p | 4.30p | 4.40p | 1374755 |
08/07/2021 | 4.35p | 4.39p | 4.33p | 4.35p | 1212455 |
07/07/2021 | 4.48p | 4.50p | 4.15p | 4.35p | 5641719 |
06/07/2021 | 4.50p | 4.74p | 4.40p | 4.48p | 4160253 |
05/07/2021 | 4.50p | 4.59p | 4.40p | 4.50p | 1490230 |
02/07/2021 | 4.50p | 4.57p | 4.45p | 4.50p | 1125799 |
01/07/2021 | 4.50p | 4.57p | 4.43p | 4.50p | 837931 |
30/06/2021 | 4.60p | 4.70p | 4.39p | 4.50p | 1672451 |
29/06/2021 | 4.70p | 4.82p | 4.51p | 4.75p | 1105174 |
28/06/2021 | 4.55p | 4.80p | 4.50p | 4.70p | 2628475 |
25/06/2021 | 4.40p | 4.70p | 4.30p | 4.55p | 1126804 |
24/06/2021 | 4.40p | 4.51p | 4.30p | 4.40p | 1212068 |
23/06/2021 | 4.35p | 4.50p | 4.35p | 4.40p | 1110470 |
22/06/2021 | 4.50p | 4.50p | 4.31p | 4.35p | 887455 |
21/06/2021 | 4.60p | 4.70p | 4.40p | 4.50p | 1995393 |
18/06/2021 | 4.50p | 4.70p | 4.40p | 4.60p | 1409023 |
17/06/2021 | 4.55p | 4.78p | 4.35p | 4.50p | 4641974 |
16/06/2021 | 4.45p | 4.60p | 4.38p | 4.55p | 1505736 |
15/06/2021 | 4.40p | 4.60p | 4.30p | 4.45p | 4094009 |
14/06/2021 | 4.60p | 4.60p | 4.13p | 4.13p | 43795744 |
11/06/2021 | 4.65p | 4.80p | 4.50p | 4.60p | 4227308 |
10/06/2021 | 4.65p | 4.65p | 4.50p | 4.65p | 1562008 |
09/06/2021 | 4.70p | 4.94p | 4.50p | 4.65p | 1104468 |
08/06/2021 | 4.60p | 4.80p | 4.50p | 4.70p | 1464720 |
07/06/2021 | 4.60p | 4.71p | 4.58p | 4.60p | 1315551 |
04/06/2021 | 4.65p | 4.70p | 4.50p | 4.70p | 3649039 |
03/06/2021 | 4.75p | 4.80p | 4.56p | 4.65p | 2951887 |
02/06/2021 | 4.75p | 4.80p | 4.70p | 4.75p | 1104592 |
01/06/2021 | 4.83p | 5.10p | 4.70p | 4.75p | 2317914 |
31/05/2021 | 4.90p | 5.00p | 4.80p | 4.83p | 2301177 |
28/05/2021 | 4.90p | 5.00p | 4.80p | 4.83p | 2301177 |
27/05/2021 | 4.90p | 5.00p | 4.80p | 4.90p | 1634132 |
26/05/2021 | 5.00p | 5.00p | 4.81p | 4.90p | 1865699 |
25/05/2021 | 5.00p | 5.20p | 4.90p | 5.00p | 1192521 |
24/05/2021 | 4.90p | 5.10p | 4.84p | 5.00p | 6306768 |
21/05/2021 | 4.90p | 5.00p | 4.81p | 4.90p | 5260647 |
20/05/2021 | 4.95p | 5.00p | 4.80p | 4.90p | 1228571 |
19/05/2021 | 5.00p | 5.09p | 4.90p | 4.95p | 1563279 |
18/05/2021 | 5.20p | 5.30p | 4.90p | 4.90p | 5920527 |
17/05/2021 | 5.20p | 5.22p | 5.14p | 5.20p | 1058068 |
14/05/2021 | 5.10p | 5.30p | 5.07p | 5.20p | 2789030 |
13/05/2021 | 5.30p | 5.40p | 4.98p | 5.00p | 3888087 |
12/05/2021 | 5.15p | 5.38p | 5.10p | 5.30p | 3602883 |
11/05/2021 | 5.40p | 5.44p | 5.00p | 5.15p | 4904241 |
10/05/2021 | 5.50p | 5.60p | 5.30p | 5.40p | 4243673 |
07/05/2021 | 5.40p | 5.70p | 5.40p | 5.52p | 5794577 |
06/05/2021 | 5.25p | 5.50p | 5.20p | 5.50p | 16193731 |
05/05/2021 | 5.05p | 5.50p | 4.93p | 5.25p | 10445024 |
04/05/2021 | 4.90p | 5.30p | 4.86p | 5.00p | 13392843 |
03/05/2021 | 4.85p | 5.00p | 4.83p | 4.90p | 4312033 |
30/04/2021 | 4.85p | 5.00p | 4.83p | 4.90p | 4312033 |
29/04/2021 | 4.68p | 4.99p | 4.60p | 4.99p | 6707779 |
28/04/2021 | 4.85p | 4.90p | 4.60p | 4.70p | 6295453 |
27/04/2021 | 4.70p | 5.00p | 4.64p | 4.85p | 25473600 |
26/04/2021 | 4.55p | 4.90p | 4.50p | 4.80p | 22182978 |
23/04/2021 | 4.60p | 4.70p | 4.50p | 4.55p | 1760475 |
22/04/2021 | 4.55p | 4.70p | 4.49p | 4.49p | 3584935 |
21/04/2021 | 4.85p | 4.90p | 4.50p | 4.55p | 3454166 |
20/04/2021 | 4.90p | 5.00p | 4.80p | 4.85p | 2635531 |
19/04/2021 | 4.85p | 5.00p | 4.66p | 4.90p | 2141532 |
16/04/2021 | 4.75p | 4.85p | 4.63p | 4.85p | 2115891 |
15/04/2021 | 4.85p | 4.90p | 4.33p | 4.65p | 6903113 |
14/04/2021 | 4.85p | 5.00p | 4.70p | 4.85p | 4266020 |
13/04/2021 | 4.75p | 5.17p | 4.70p | 4.85p | 10329703 |
12/04/2021 | 4.45p | 4.83p | 4.30p | 4.75p | 8323899 |
09/04/2021 | 4.40p | 4.60p | 4.30p | 4.50p | 4772155 |
08/04/2021 | 4.30p | 4.60p | 4.22p | 4.40p | 4987317 |
07/04/2021 | 4.50p | 4.52p | 4.10p | 4.20p | 6452719 |
06/04/2021 | 4.53p | 4.60p | 4.40p | 4.59p | 5105655 |
05/04/2021 | 4.45p | 4.70p | 4.30p | 4.49p | 4641044 |
02/04/2021 | 4.45p | 4.70p | 4.30p | 4.49p | 4641044 |
*Close Price adjusted for both dividends and splits