Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 870456 |
19/07/2023 | 1.05p | 1.05p | 1.02p | 1.05p | 0 |
18/07/2023 | 1.10p | 1.14p | 1.05p | 1.05p | 1346759 |
17/07/2023 | 1.00p | 1.20p | 1.00p | 1.10p | 4517839 |
14/07/2023 | 0.93p | 1.05p | 0.93p | 1.00p | 917406 |
13/07/2023 | 0.90p | 0.97p | 0.90p | 0.93p | 1502940 |
12/07/2023 | 0.90p | 0.92p | 0.86p | 0.90p | 143238 |
11/07/2023 | 0.90p | 0.95p | 0.85p | 0.95p | 6432846 |
10/07/2023 | 0.90p | 0.92p | 0.90p | 0.90p | 0 |
07/07/2023 | 0.93p | 0.93p | 0.90p | 0.90p | 675618 |
06/07/2023 | 0.93p | 0.95p | 0.90p | 0.93p | 1135731 |
05/07/2023 | 0.93p | 0.94p | 0.91p | 0.93p | 929332 |
04/07/2023 | 0.95p | 1.00p | 0.90p | 0.93p | 1644904 |
03/07/2023 | 0.95p | 1.00p | 0.90p | 0.95p | 549368 |
30/06/2023 | 0.98p | 1.00p | 0.95p | 0.95p | 2650800 |
29/06/2023 | 0.98p | 1.00p | 0.96p | 0.98p | 403542 |
28/06/2023 | 0.98p | 1.00p | 0.96p | 0.98p | 804789 |
27/06/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 4896208 |
26/06/2023 | 1.05p | 1.05p | 0.95p | 0.98p | 7187661 |
23/06/2023 | 1.10p | 1.15p | 1.03p | 1.05p | 903719 |
22/06/2023 | 1.10p | 1.14p | 1.05p | 1.10p | 524168 |
21/06/2023 | 1.13p | 1.19p | 1.10p | 1.10p | 1868080 |
20/06/2023 | 1.13p | 1.20p | 1.05p | 1.13p | 119103 |
19/06/2023 | 1.13p | 1.20p | 1.09p | 1.13p | 281849 |
16/06/2023 | 1.13p | 1.19p | 1.05p | 1.13p | 478077 |
15/06/2023 | 1.13p | 1.19p | 1.13p | 1.13p | 202675 |
14/06/2023 | 1.13p | 1.17p | 1.05p | 1.13p | 1668445 |
13/06/2023 | 1.13p | 1.13p | 1.11p | 1.13p | 0 |
12/06/2023 | 1.15p | 1.20p | 1.10p | 1.13p | 325392 |
09/06/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 220128 |
08/06/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 200166 |
07/06/2023 | 1.15p | 1.15p | 1.12p | 1.15p | 642695 |
06/06/2023 | 1.15p | 1.18p | 1.10p | 1.15p | 43773 |
05/06/2023 | 1.15p | 1.17p | 1.12p | 1.15p | 150036 |
02/06/2023 | 1.15p | 1.17p | 1.10p | 1.15p | 222510 |
01/06/2023 | 1.15p | 1.17p | 1.10p | 1.15p | 867157 |
31/05/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 187019 |
30/05/2023 | 1.18p | 1.20p | 1.10p | 1.15p | 53233 |
26/05/2023 | 1.18p | 1.18p | 1.15p | 1.18p | 129694 |
25/05/2023 | 1.18p | 1.20p | 1.10p | 1.18p | 275455 |
24/05/2023 | 1.20p | 1.20p | 1.15p | 1.18p | 201684 |
23/05/2023 | 1.25p | 1.25p | 1.15p | 1.20p | 231388 |
22/05/2023 | 1.25p | 1.30p | 1.20p | 1.25p | 810394 |
19/05/2023 | 1.25p | 1.25p | 1.20p | 1.25p | 1376023 |
18/05/2023 | 1.25p | 1.27p | 1.22p | 1.25p | 387925 |
17/05/2023 | 1.25p | 1.28p | 1.20p | 1.20p | 301681 |
16/05/2023 | 1.18p | 1.25p | 1.16p | 1.25p | 1298957 |
15/05/2023 | 1.18p | 1.20p | 1.15p | 1.18p | 353654 |
12/05/2023 | 1.20p | 1.20p | 1.17p | 1.18p | 482784 |
11/05/2023 | 1.22p | 1.25p | 1.17p | 1.20p | 1735369 |
10/05/2023 | 1.23p | 1.25p | 1.19p | 1.22p | 1162651 |
09/05/2023 | 1.23p | 1.25p | 1.19p | 1.23p | 1578526 |
05/05/2023 | 1.28p | 1.29p | 1.20p | 1.23p | 4051503 |
04/05/2023 | 1.28p | 1.30p | 1.26p | 1.28p | 1154205 |
03/05/2023 | 1.28p | 1.30p | 1.26p | 1.28p | 100647 |
02/05/2023 | 1.35p | 1.36p | 1.25p | 1.28p | 2955644 |
28/04/2023 | 1.40p | 1.40p | 1.35p | 1.35p | 1113618 |
27/04/2023 | 1.40p | 1.44p | 1.35p | 1.40p | 482641 |
26/04/2023 | 1.48p | 1.49p | 1.35p | 1.40p | 3416335 |
25/04/2023 | 1.38p | 1.50p | 1.33p | 1.48p | 6207168 |
24/04/2023 | 1.23p | 1.41p | 1.23p | 1.38p | 7981556 |
21/04/2023 | 1.20p | 1.25p | 1.17p | 1.23p | 3441672 |
20/04/2023 | 1.20p | 1.23p | 1.15p | 1.20p | 4949808 |
19/04/2023 | 1.15p | 1.27p | 1.12p | 1.20p | 5057382 |
18/04/2023 | 1.15p | 1.19p | 1.10p | 1.15p | 2829999 |
17/04/2023 | 1.10p | 1.20p | 1.10p | 1.15p | 5582339 |
14/04/2023 | 1.08p | 1.15p | 1.05p | 1.10p | 3787033 |
13/04/2023 | 1.00p | 1.09p | 0.98p | 1.08p | 2333221 |
12/04/2023 | 1.00p | 1.05p | 0.98p | 1.00p | 1199577 |
11/04/2023 | 0.98p | 1.03p | 0.95p | 1.00p | 5037739 |
06/04/2023 | 1.00p | 1.05p | 0.95p | 0.98p | 2574298 |
05/04/2023 | 1.00p | 1.05p | 0.95p | 1.00p | 1191103 |
04/04/2023 | 1.00p | 1.02p | 1.00p | 1.00p | 4901 |
03/04/2023 | 1.00p | 1.05p | 0.98p | 1.00p | 569434 |
31/03/2023 | 0.95p | 1.05p | 0.95p | 1.00p | 2498013 |
30/03/2023 | 1.00p | 1.05p | 0.90p | 0.95p | 3721852 |
29/03/2023 | 1.03p | 1.04p | 1.00p | 1.00p | 4055230 |
28/03/2023 | 1.00p | 1.02p | 0.95p | 1.00p | 498239 |
27/03/2023 | 0.98p | 1.03p | 0.95p | 1.00p | 2110605 |
24/03/2023 | 1.03p | 1.03p | 0.95p | 0.98p | 3339496 |
23/03/2023 | 1.03p | 1.05p | 1.00p | 1.03p | 2298867 |
22/03/2023 | 1.10p | 1.13p | 1.01p | 1.03p | 1130704 |
21/03/2023 | 1.05p | 1.10p | 1.00p | 1.03p | 1684909 |
20/03/2023 | 1.05p | 1.09p | 1.00p | 1.05p | 471209 |
17/03/2023 | 1.00p | 1.14p | 1.00p | 1.05p | 6349891 |
16/03/2023 | 1.00p | 1.05p | 0.95p | 1.00p | 68044 |
15/03/2023 | 1.03p | 1.05p | 0.95p | 1.00p | 1108054 |
14/03/2023 | 1.03p | 1.05p | 1.01p | 1.03p | 2579676 |
13/03/2023 | 1.03p | 1.07p | 1.00p | 1.07p | 1104363 |
10/03/2023 | 1.03p | 1.03p | 1.00p | 1.03p | 101614 |
09/03/2023 | 1.05p | 1.05p | 1.00p | 1.03p | 1619897 |
08/03/2023 | 1.05p | 1.07p | 1.05p | 1.05p | 877206 |
07/03/2023 | 1.10p | 1.14p | 1.00p | 1.00p | 1026111 |
06/03/2023 | 1.05p | 1.15p | 1.05p | 1.10p | 400491 |
03/03/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 4063325 |
02/03/2023 | 1.05p | 1.06p | 1.05p | 1.05p | 112207 |
01/03/2023 | 1.05p | 1.09p | 1.00p | 1.05p | 226210 |
28/02/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 90239 |
27/02/2023 | 1.05p | 1.10p | 1.03p | 1.05p | 536018 |
24/02/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 339903 |
23/02/2023 | 1.10p | 1.10p | 1.04p | 1.05p | 1475982 |
22/02/2023 | 1.13p | 1.13p | 1.10p | 1.10p | 625818 |
21/02/2023 | 1.13p | 1.15p | 1.11p | 1.13p | 273094 |
20/02/2023 | 1.13p | 1.13p | 1.11p | 1.13p | 250000 |
17/02/2023 | 1.13p | 1.14p | 1.11p | 1.13p | 313227 |
16/02/2023 | 1.15p | 1.15p | 1.13p | 1.13p | 992157 |
15/02/2023 | 1.18p | 1.18p | 1.10p | 1.15p | 4314708 |
14/02/2023 | 1.18p | 1.19p | 1.11p | 1.18p | 2035605 |
13/02/2023 | 1.18p | 1.20p | 1.15p | 1.18p | 409808 |
10/02/2023 | 1.18p | 1.20p | 1.15p | 1.18p | 2468388 |
09/02/2023 | 1.28p | 1.33p | 1.15p | 1.18p | 7876636 |
08/02/2023 | 1.13p | 1.23p | 1.12p | 1.23p | 4550048 |
07/02/2023 | 1.10p | 1.14p | 1.08p | 1.13p | 1148344 |
06/02/2023 | 1.08p | 1.18p | 1.05p | 1.10p | 2500896 |
03/02/2023 | 1.10p | 1.14p | 1.05p | 1.08p | 2798415 |
02/02/2023 | 1.10p | 1.15p | 1.05p | 1.10p | 4110591 |
01/02/2023 | 1.08p | 1.08p | 1.00p | 1.03p | 2685857 |
31/01/2023 | 1.09p | 1.12p | 1.05p | 1.08p | 2157342 |
30/01/2023 | 1.08p | 1.12p | 1.08p | 1.09p | 840236 |
27/01/2023 | 1.11p | 1.11p | 1.06p | 1.08p | 3389673 |
26/01/2023 | 1.13p | 1.15p | 1.08p | 1.11p | 1586156 |
25/01/2023 | 1.13p | 1.15p | 1.10p | 1.13p | 981015 |
24/01/2023 | 1.17p | 1.17p | 1.07p | 1.13p | 6011212 |
23/01/2023 | 1.33p | 1.33p | 1.15p | 1.17p | 8995991 |
20/01/2023 | 1.33p | 1.36p | 1.28p | 1.33p | 573589 |
19/01/2023 | 1.33p | 1.34p | 1.27p | 1.33p | 148604 |
18/01/2023 | 1.33p | 1.33p | 1.27p | 1.33p | 4303109 |
17/01/2023 | 1.30p | 1.40p | 1.30p | 1.33p | 254558 |
16/01/2023 | 1.35p | 1.40p | 1.24p | 1.30p | 930591 |
13/01/2023 | 1.25p | 1.35p | 1.24p | 1.35p | 1119092 |
12/01/2023 | 1.25p | 1.29p | 1.23p | 1.25p | 1291249 |
11/01/2023 | 1.23p | 1.30p | 1.20p | 1.25p | 2333830 |
10/01/2023 | 1.25p | 1.25p | 1.21p | 1.23p | 1345728 |
09/01/2023 | 1.25p | 1.25p | 1.21p | 1.25p | 2259024 |
06/01/2023 | 1.30p | 1.30p | 1.20p | 1.25p | 3288195 |
05/01/2023 | 1.30p | 1.35p | 1.25p | 1.30p | 2441895 |
04/01/2023 | 1.30p | 1.35p | 1.25p | 1.30p | 1132756 |
03/01/2023 | 1.30p | 1.35p | 1.30p | 1.30p | 359772 |
30/12/2022 | 1.30p | 1.36p | 1.27p | 1.30p | 2716988 |
29/12/2022 | 1.30p | 1.35p | 1.28p | 1.30p | 21884 |
28/12/2022 | 1.30p | 1.35p | 1.28p | 1.30p | 313500 |
23/12/2022 | 1.30p | 1.34p | 1.27p | 1.30p | 626809 |
22/12/2022 | 1.30p | 1.34p | 1.30p | 1.30p | 298754 |
21/12/2022 | 1.38p | 1.38p | 1.28p | 1.30p | 326767 |
20/12/2022 | 1.38p | 1.38p | 1.32p | 1.38p | 330272 |
19/12/2022 | 1.38p | 1.38p | 1.30p | 1.38p | 67476 |
16/12/2022 | 1.30p | 1.38p | 1.30p | 1.38p | 218750 |
15/12/2022 | 1.33p | 1.35p | 1.33p | 1.33p | 174000 |
14/12/2022 | 1.38p | 1.43p | 1.30p | 1.33p | 2497126 |
13/12/2022 | 1.43p | 1.45p | 1.25p | 1.38p | 5137234 |
12/12/2022 | 1.43p | 1.48p | 1.43p | 1.43p | 50673 |
09/12/2022 | 1.43p | 1.44p | 1.37p | 1.43p | 346000 |
08/12/2022 | 1.43p | 1.47p | 1.39p | 1.43p | 480689 |
07/12/2022 | 1.45p | 1.48p | 1.45p | 1.45p | 657993 |
06/12/2022 | 1.48p | 1.49p | 1.40p | 1.45p | 880208 |
05/12/2022 | 1.45p | 1.55p | 1.39p | 1.48p | 977171 |
02/12/2022 | 1.45p | 1.52p | 1.39p | 1.45p | 370922 |
01/12/2022 | 1.45p | 1.49p | 1.43p | 1.45p | 514602 |
30/11/2022 | 1.45p | 1.45p | 1.37p | 1.45p | 800480 |
29/11/2022 | 1.43p | 1.43p | 1.36p | 1.38p | 694551 |
28/11/2022 | 1.43p | 1.44p | 1.37p | 1.43p | 1094175 |
25/11/2022 | 1.43p | 1.44p | 1.38p | 1.43p | 1365758 |
24/11/2022 | 1.48p | 1.48p | 1.38p | 1.43p | 1537718 |
23/11/2022 | 1.40p | 1.52p | 1.35p | 1.48p | 1451693 |
22/11/2022 | 1.40p | 1.45p | 1.39p | 1.40p | 597510 |
21/11/2022 | 1.40p | 1.45p | 1.38p | 1.40p | 1257577 |
18/11/2022 | 1.40p | 1.45p | 1.39p | 1.40p | 1366641 |
17/11/2022 | 1.40p | 1.44p | 1.38p | 1.40p | 1339352 |
16/11/2022 | 1.40p | 1.40p | 1.35p | 1.40p | 992884 |
15/11/2022 | 1.45p | 1.47p | 1.38p | 1.40p | 2004958 |
14/11/2022 | 1.50p | 1.50p | 1.40p | 1.45p | 1166182 |
11/11/2022 | 1.45p | 1.50p | 1.45p | 1.50p | 1495009 |
10/11/2022 | 1.45p | 1.50p | 1.42p | 1.45p | 1653795 |
09/11/2022 | 1.48p | 1.48p | 1.42p | 1.45p | 643766 |
08/11/2022 | 1.45p | 1.54p | 1.40p | 1.45p | 4654836 |
07/11/2022 | 1.40p | 1.50p | 1.39p | 1.45p | 2434262 |
04/11/2022 | 1.38p | 1.45p | 1.35p | 1.40p | 2572291 |
03/11/2022 | 1.38p | 1.41p | 1.34p | 1.38p | 376454 |
02/11/2022 | 1.38p | 1.45p | 1.33p | 1.38p | 873123 |
01/11/2022 | 1.45p | 1.47p | 1.31p | 1.38p | 2885692 |
31/10/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 1238124 |
28/10/2022 | 1.50p | 1.50p | 1.45p | 1.45p | 1384111 |
27/10/2022 | 1.50p | 1.55p | 1.46p | 1.50p | 810584 |
26/10/2022 | 1.50p | 1.55p | 1.46p | 1.55p | 1874926 |
25/10/2022 | 1.55p | 1.57p | 1.42p | 1.50p | 3921689 |
24/10/2022 | 1.60p | 1.61p | 1.52p | 1.55p | 1983708 |
21/10/2022 | 1.63p | 1.63p | 1.55p | 1.60p | 2016238 |
20/10/2022 | 1.65p | 1.75p | 1.57p | 1.63p | 4758964 |
19/10/2022 | 1.60p | 1.65p | 1.55p | 1.55p | 1229813 |
18/10/2022 | 1.55p | 1.65p | 1.50p | 1.58p | 7640124 |
17/10/2022 | 1.45p | 1.64p | 1.43p | 1.55p | 4700423 |
14/10/2022 | 1.38p | 1.49p | 1.38p | 1.45p | 1690779 |
13/10/2022 | 1.45p | 1.45p | 1.32p | 1.38p | 2756467 |
12/10/2022 | 1.48p | 1.48p | 1.43p | 1.45p | 705564 |
11/10/2022 | 1.50p | 1.52p | 1.44p | 1.48p | 390634 |
10/10/2022 | 1.45p | 1.52p | 1.40p | 1.50p | 1517669 |
07/10/2022 | 1.45p | 1.54p | 1.40p | 1.45p | 1654000 |
06/10/2022 | 1.40p | 1.50p | 1.35p | 1.45p | 3007411 |
05/10/2022 | 1.40p | 1.45p | 1.36p | 1.40p | 2295883 |
04/10/2022 | 1.35p | 1.44p | 1.33p | 1.40p | 3271054 |
*Close Price adjusted for both dividends and splits