Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 2.05p | 2.17p | 1.90p | 2.00p | 290375 |
02/05/2024 | 2.00p | 2.28p | 1.90p | 2.00p | 1989133 |
01/05/2024 | 2.00p | 2.10p | 1.90p | 2.00p | 70002 |
30/04/2024 | 2.05p | 2.20p | 1.90p | 2.00p | 479019 |
29/04/2024 | 1.85p | 2.20p | 1.75p | 2.05p | 851030 |
26/04/2024 | 1.85p | 2.00p | 1.70p | 1.85p | 51061 |
25/04/2024 | 1.85p | 2.00p | 1.70p | 1.85p | 29394 |
24/04/2024 | 1.85p | 1.97p | 1.85p | 1.85p | 365482 |
23/04/2024 | 1.85p | 2.10p | 1.70p | 1.85p | 276610 |
22/04/2024 | 2.00p | 2.10p | 1.60p | 1.85p | 839945 |
19/04/2024 | 2.00p | 2.20p | 1.80p | 2.00p | 9983 |
18/04/2024 | 2.00p | 2.08p | 1.90p | 2.00p | 137405 |
17/04/2024 | 2.00p | 2.20p | 1.80p | 2.00p | 91889 |
16/04/2024 | 2.05p | 2.08p | 1.80p | 2.00p | 1046714 |
15/04/2024 | 1.80p | 2.20p | 1.80p | 2.05p | 744779 |
12/04/2024 | 2.05p | 2.30p | 1.63p | 1.80p | 2287507 |
11/04/2024 | 1.95p | 2.30p | 1.60p | 2.05p | 2546738 |
10/04/2024 | 1.25p | 3.40p | 1.25p | 2.10p | 13086983 |
09/04/2024 | 1.25p | 1.39p | 1.13p | 1.25p | 246270 |
08/04/2024 | 1.35p | 1.40p | 1.10p | 1.25p | 465239 |
05/04/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 18439 |
04/04/2024 | 1.50p | 1.52p | 1.30p | 1.35p | 597772 |
03/04/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 126586 |
02/04/2024 | 1.48p | 1.60p | 1.40p | 1.50p | 85089 |
28/03/2024 | 1.48p | 1.55p | 1.40p | 1.48p | 85044 |
27/03/2024 | 1.48p | 1.55p | 1.48p | 1.48p | 150372 |
26/03/2024 | 1.48p | 1.55p | 1.42p | 1.48p | 5382 |
25/03/2024 | 1.53p | 1.60p | 1.47p | 1.48p | 319743 |
22/03/2024 | 1.53p | 1.65p | 1.45p | 1.53p | 176887 |
21/03/2024 | 1.50p | 1.60p | 1.40p | 1.53p | 308901 |
20/03/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 116683 |
19/03/2024 | 1.50p | 1.60p | 1.45p | 1.50p | 74970 |
18/03/2024 | 1.65p | 1.80p | 1.42p | 1.57p | 2274865 |
15/03/2024 | 1.60p | 1.80p | 1.50p | 1.65p | 287525 |
14/03/2024 | 1.60p | 1.64p | 1.52p | 1.60p | 122249 |
13/03/2024 | 1.60p | 1.74p | 1.50p | 1.60p | 450542 |
12/03/2024 | 1.60p | 1.74p | 1.50p | 1.74p | 460847 |
11/03/2024 | 1.40p | 1.70p | 1.30p | 1.60p | 862331 |
08/03/2024 | 1.15p | 1.50p | 1.10p | 1.35p | 843164 |
07/03/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 55973 |
06/03/2024 | 1.15p | 1.18p | 1.12p | 1.15p | 35715 |
05/03/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 124687 |
04/03/2024 | 1.15p | 1.29p | 1.15p | 1.15p | 25430 |
01/03/2024 | 1.15p | 1.28p | 1.15p | 1.15p | 120195 |
29/02/2024 | 1.15p | 1.29p | 1.15p | 1.15p | 155 |
28/02/2024 | 1.20p | 1.30p | 1.00p | 1.15p | 261316 |
27/02/2024 | 1.20p | 1.29p | 1.10p | 1.20p | 158132 |
26/02/2024 | 1.15p | 1.30p | 1.15p | 1.20p | 1012529 |
23/02/2024 | 1.15p | 1.25p | 1.15p | 1.20p | 136784 |
22/02/2024 | 1.15p | 1.24p | 1.13p | 1.15p | 219434 |
21/02/2024 | 1.00p | 1.27p | 1.00p | 1.15p | 3459019 |
20/02/2024 | 0.90p | 1.00p | 0.82p | 1.00p | 250163 |
19/02/2024 | 0.90p | 0.98p | 0.90p | 0.90p | 174818 |
16/02/2024 | 1.00p | 1.10p | 0.80p | 0.90p | 1611352 |
15/02/2024 | 0.85p | 1.06p | 0.75p | 1.00p | 1876608 |
14/02/2024 | 0.85p | 0.88p | 0.80p | 0.85p | 12046 |
13/02/2024 | 0.85p | 0.88p | 0.80p | 0.85p | 8820 |
12/02/2024 | 0.85p | 0.88p | 0.85p | 0.85p | 9592 |
09/02/2024 | 0.85p | 0.90p | 0.80p | 0.90p | 120004 |
08/02/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 659915 |
07/02/2024 | 0.85p | 0.87p | 0.84p | 0.85p | 100906 |
06/02/2024 | 0.85p | 0.90p | 0.75p | 0.85p | 628341 |
05/02/2024 | 1.00p | 1.10p | 0.82p | 0.85p | 1109539 |
02/02/2024 | 1.00p | 1.10p | 0.92p | 1.00p | 221027 |
01/02/2024 | 0.98p | 1.10p | 0.93p | 1.00p | 578039 |
31/01/2024 | 1.15p | 1.15p | 0.90p | 1.00p | 722774 |
30/01/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 609879 |
29/01/2024 | 1.25p | 1.30p | 1.11p | 1.15p | 142758 |
26/01/2024 | 1.25p | 1.28p | 1.20p | 1.23p | 205043 |
25/01/2024 | 1.25p | 1.30p | 1.15p | 1.23p | 211675 |
24/01/2024 | 1.25p | 1.30p | 1.20p | 1.23p | 55552 |
23/01/2024 | 1.33p | 1.40p | 1.15p | 1.23p | 11093782 |
22/01/2024 | 1.10p | 1.33p | 1.00p | 1.33p | 6406823 |
19/01/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 178375 |
18/01/2024 | 0.88p | 1.10p | 0.85p | 1.05p | 5861952 |
17/01/2024 | 0.88p | 0.88p | 0.83p | 0.88p | 31200 |
16/01/2024 | 0.78p | 0.95p | 0.78p | 0.88p | 798545 |
15/01/2024 | 0.83p | 0.90p | 0.78p | 0.78p | 231993 |
12/01/2024 | 0.83p | 0.89p | 0.79p | 0.83p | 109000 |
11/01/2024 | 0.83p | 0.90p | 0.75p | 0.83p | 404694 |
10/01/2024 | 0.83p | 0.85p | 0.78p | 0.83p | 2476 |
09/01/2024 | 0.83p | 0.89p | 0.78p | 0.83p | 269140 |
08/01/2024 | 0.83p | 0.90p | 0.80p | 0.83p | 1752982 |
05/01/2024 | 0.79p | 0.84p | 0.77p | 0.83p | 1162662 |
04/01/2024 | 0.79p | 0.79p | 0.77p | 0.79p | 470000 |
03/01/2024 | 0.78p | 0.80p | 0.77p | 0.79p | 459517 |
02/01/2024 | 0.75p | 0.80p | 0.75p | 0.78p | 262680 |
29/12/2023 | 0.75p | 0.77p | 0.75p | 0.75p | 226651 |
28/12/2023 | 0.75p | 0.80p | 0.70p | 0.75p | 587474 |
27/12/2023 | 0.71p | 0.80p | 0.70p | 0.75p | 1493225 |
22/12/2023 | 0.71p | 0.71p | 0.70p | 0.71p | 330477 |
21/12/2023 | 0.71p | 0.72p | 0.70p | 0.71p | 6125 |
20/12/2023 | 0.71p | 0.71p | 0.71p | 0.71p | 49665 |
19/12/2023 | 0.71p | 0.72p | 0.70p | 0.71p | 16487 |
18/12/2023 | 0.71p | 0.71p | 0.69p | 0.71p | 54539 |
15/12/2023 | 0.71p | 0.72p | 0.71p | 0.71p | 170871 |
14/12/2023 | 0.78p | 0.78p | 0.70p | 0.71p | 576070 |
13/12/2023 | 0.71p | 0.78p | 0.70p | 0.78p | 555999 |
12/12/2023 | 0.71p | 0.72p | 0.61p | 0.71p | 1738803 |
11/12/2023 | 0.90p | 0.90p | 0.70p | 0.71p | 1647757 |
08/12/2023 | 0.90p | 0.90p | 0.85p | 0.90p | 4579 |
07/12/2023 | 0.93p | 0.95p | 0.90p | 0.90p | 113242 |
06/12/2023 | 0.93p | 0.95p | 0.91p | 0.93p | 5892 |
05/12/2023 | 0.98p | 0.98p | 0.90p | 0.93p | 31050 |
04/12/2023 | 0.98p | 0.98p | 0.97p | 0.98p | 50000 |
01/12/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 169879 |
30/11/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 7510 |
29/11/2023 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
28/11/2023 | 0.98p | 0.98p | 0.97p | 0.98p | 1053 |
27/11/2023 | 0.98p | 0.98p | 0.90p | 0.98p | 275613 |
24/11/2023 | 0.98p | 0.98p | 0.97p | 0.98p | 206 |
23/11/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 299764 |
22/11/2023 | 0.98p | 0.98p | 0.97p | 0.98p | 39362 |
21/11/2023 | 1.05p | 1.05p | 0.95p | 0.98p | 165313 |
20/11/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 9427 |
17/11/2023 | 1.05p | 1.05p | 0.95p | 1.05p | 140000 |
16/11/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 9706 |
15/11/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 13741 |
14/11/2023 | 1.05p | 1.05p | 1.00p | 1.00p | 181744 |
13/11/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 149031 |
10/11/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 9283 |
09/11/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 655685 |
08/11/2023 | 1.08p | 1.09p | 1.05p | 1.05p | 460784 |
07/11/2023 | 1.03p | 1.10p | 1.03p | 1.08p | 514457 |
06/11/2023 | 1.02p | 1.05p | 0.98p | 1.03p | 331831 |
03/11/2023 | 1.01p | 1.05p | 0.97p | 1.02p | 843087 |
02/11/2023 | 1.01p | 1.02p | 1.01p | 1.01p | 0 |
01/11/2023 | 1.01p | 1.02p | 0.97p | 1.01p | 131634 |
31/10/2023 | 0.98p | 1.05p | 0.98p | 1.01p | 298802 |
30/10/2023 | 0.98p | 0.99p | 0.96p | 0.98p | 33116 |
27/10/2023 | 0.98p | 1.00p | 0.90p | 0.98p | 77395 |
26/10/2023 | 1.03p | 1.05p | 0.96p | 0.98p | 385588 |
25/10/2023 | 1.05p | 1.05p | 1.00p | 1.03p | 181057 |
24/10/2023 | 1.13p | 1.15p | 1.00p | 1.05p | 693094 |
23/10/2023 | 1.13p | 1.15p | 1.10p | 1.13p | 127170 |
20/10/2023 | 1.13p | 1.13p | 1.10p | 1.13p | 1406637 |
19/10/2023 | 1.15p | 1.18p | 1.10p | 1.15p | 169187 |
18/10/2023 | 1.20p | 1.20p | 1.10p | 1.15p | 171122 |
17/10/2023 | 1.20p | 1.20p | 1.15p | 1.20p | 284788 |
16/10/2023 | 1.20p | 1.20p | 1.05p | 1.20p | 266255 |
13/10/2023 | 1.15p | 1.20p | 1.10p | 1.20p | 389221 |
12/10/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 28024 |
11/10/2023 | 1.10p | 1.15p | 1.10p | 1.15p | 48173 |
10/10/2023 | 1.15p | 1.30p | 1.10p | 1.15p | 106082 |
09/10/2023 | 1.15p | 1.30p | 1.10p | 1.20p | 24055 |
06/10/2023 | 1.15p | 1.17p | 1.10p | 1.15p | 509157 |
05/10/2023 | 1.15p | 1.15p | 1.10p | 1.15p | 290279 |
04/10/2023 | 1.30p | 1.30p | 1.00p | 1.15p | 2407004 |
03/10/2023 | 1.23p | 1.30p | 1.20p | 1.30p | 240861 |
02/10/2023 | 1.45p | 1.45p | 1.20p | 1.23p | 1322355 |
29/09/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 69125 |
28/09/2023 | 1.45p | 1.50p | 1.40p | 1.45p | 137678 |
27/09/2023 | 1.45p | 1.50p | 1.40p | 1.45p | 27657 |
26/09/2023 | 1.45p | 1.48p | 1.40p | 1.45p | 99694 |
25/09/2023 | 1.28p | 1.50p | 1.25p | 1.45p | 2189213 |
22/09/2023 | 1.50p | 1.63p | 1.29p | 1.30p | 2114375 |
21/09/2023 | 1.85p | 1.85p | 1.30p | 1.50p | 6347452 |
20/09/2023 | 2.05p | 2.09p | 2.05p | 2.05p | 57416 |
19/09/2023 | 2.15p | 2.20p | 2.00p | 2.05p | 302827 |
18/09/2023 | 2.15p | 2.19p | 2.10p | 2.15p | 259352 |
15/09/2023 | 2.20p | 2.25p | 2.10p | 2.15p | 518506 |
14/09/2023 | 2.20p | 2.29p | 2.15p | 2.20p | 95630 |
13/09/2023 | 2.25p | 2.34p | 2.10p | 2.20p | 209280 |
12/09/2023 | 2.10p | 2.40p | 2.00p | 2.25p | 416128 |
11/09/2023 | 2.00p | 2.20p | 1.93p | 2.20p | 179816 |
08/09/2023 | 2.00p | 2.08p | 1.93p | 2.00p | 200440 |
07/09/2023 | 2.00p | 2.10p | 1.90p | 2.00p | 103087 |
06/09/2023 | 1.95p | 2.10p | 1.95p | 2.00p | 138716 |
05/09/2023 | 1.85p | 2.00p | 1.85p | 1.95p | 183909 |
04/09/2023 | 1.83p | 1.90p | 1.75p | 1.85p | 462970 |
01/09/2023 | 1.78p | 1.83p | 1.78p | 1.83p | 395119 |
31/08/2023 | 1.75p | 1.80p | 1.71p | 1.78p | 74737 |
30/08/2023 | 1.75p | 1.81p | 1.71p | 1.81p | 520417 |
29/08/2023 | 1.85p | 1.90p | 1.70p | 1.80p | 826812 |
25/08/2023 | 1.95p | 2.00p | 1.82p | 1.85p | 675810 |
24/08/2023 | 1.95p | 2.00p | 1.90p | 1.95p | 88829 |
23/08/2023 | 1.95p | 1.99p | 1.95p | 1.95p | 5000 |
22/08/2023 | 1.85p | 1.99p | 1.80p | 1.95p | 521837 |
21/08/2023 | 1.95p | 2.07p | 1.80p | 1.85p | 641750 |
18/08/2023 | 1.78p | 2.05p | 1.70p | 1.85p | 2022605 |
17/08/2023 | 2.20p | 2.40p | 1.72p | 1.78p | 5111325 |
16/08/2023 | 2.35p | 2.42p | 2.00p | 2.30p | 1765343 |
15/08/2023 | 2.35p | 2.50p | 2.32p | 2.35p | 322887 |
14/08/2023 | 2.25p | 2.90p | 2.00p | 2.35p | 4846840 |
11/08/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 80222 |
10/08/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 233869 |
09/08/2023 | 3.25p | 3.88p | 3.25p | 3.25p | 384393 |
08/08/2023 | 3.25p | 3.50p | 3.20p | 3.25p | 144212 |
07/08/2023 | 3.25p | 3.50p | 3.11p | 3.25p | 133028 |
04/08/2023 | 3.38p | 3.38p | 3.17p | 3.25p | 316204 |
03/08/2023 | 3.38p | 3.38p | 3.25p | 3.38p | 27608 |
02/08/2023 | 3.38p | 3.38p | 3.25p | 3.38p | 80197 |
01/08/2023 | 3.38p | 3.50p | 3.25p | 3.38p | 717536 |
31/07/2023 | 3.00p | 3.50p | 2.92p | 3.38p | 433252 |
28/07/2023 | 3.00p | 3.25p | 2.92p | 3.00p | 96904 |
27/07/2023 | 3.25p | 3.50p | 2.75p | 3.00p | 137118 |
26/07/2023 | 3.25p | 3.45p | 3.00p | 3.25p | 108594 |
25/07/2023 | 3.00p | 3.50p | 2.88p | 3.25p | 437638 |
24/07/2023 | 3.00p | 3.20p | 2.80p | 3.00p | 197591 |
21/07/2023 | 3.00p | 3.25p | 2.75p | 3.00p | 541189 |
*Close Price adjusted for both dividends and splits