Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2024 | 2.28p | 2.35p | 2.21p | 2.30p | 605281 |
16/04/2024 | 2.38p | 2.48p | 2.26p | 2.26p | 403787 |
15/04/2024 | 2.30p | 2.66p | 2.30p | 2.49p | 1684237 |
12/04/2024 | 2.40p | 2.60p | 2.35p | 2.48p | 886890 |
11/04/2024 | 2.50p | 2.71p | 2.35p | 2.45p | 2748120 |
10/04/2024 | 2.40p | 2.50p | 2.08p | 2.40p | 886594 |
09/04/2024 | 2.31p | 2.46p | 2.11p | 2.31p | 1293310 |
08/04/2024 | 2.06p | 2.37p | 2.06p | 2.23p | 1915118 |
05/04/2024 | 2.21p | 2.44p | 2.10p | 2.21p | 2209887 |
04/04/2024 | 2.60p | 2.74p | 2.24p | 2.32p | 1787388 |
03/04/2024 | 2.50p | 2.70p | 2.27p | 2.48p | 2832818 |
02/04/2024 | 2.15p | 2.89p | 2.15p | 2.37p | 5969197 |
28/03/2024 | 2.20p | 2.37p | 2.05p | 2.13p | 2365381 |
27/03/2024 | 2.60p | 2.80p | 2.10p | 2.18p | 1900622 |
26/03/2024 | 2.30p | 2.80p | 2.11p | 2.57p | 5612234 |
25/03/2024 | 1.98p | 3.00p | 1.98p | 2.24p | 21295768 |
22/03/2024 | 1.80p | 2.00p | 1.71p | 1.93p | 2213747 |
21/03/2024 | 1.90p | 1.95p | 1.76p | 1.78p | 1373571 |
20/03/2024 | 1.92p | 1.92p | 1.92p | 1.88p | 711405 |
19/03/2024 | 1.92p | 2.20p | 1.85p | 1.92p | 3338246 |
18/03/2024 | 2.00p | 2.35p | 1.81p | 2.00p | 3666881 |
15/03/2024 | 1.70p | 2.40p | 1.64p | 1.86p | 12357373 |
14/03/2024 | 1.64p | 1.80p | 1.51p | 1.63p | 1856499 |
13/03/2024 | 1.70p | 1.79p | 1.53p | 1.57p | 2873550 |
12/03/2024 | 1.60p | 1.79p | 1.34p | 1.65p | 2777714 |
11/03/2024 | 1.55p | 1.59p | 1.25p | 1.49p | 3566503 |
08/03/2024 | 1.55p | 1.55p | 1.31p | 1.38p | 2247956 |
07/03/2024 | 1.45p | 1.55p | 1.25p | 1.41p | 5708409 |
06/03/2024 | 1.25p | 1.61p | 1.15p | 1.35p | 22797532 |
05/03/2024 | 0.88p | 0.98p | 0.86p | 0.93p | 353363 |
04/03/2024 | 0.85p | 0.93p | 0.82p | 0.85p | 3527272 |
01/03/2024 | 1.01p | 1.06p | 0.82p | 0.91p | 12471797 |
29/02/2024 | 1.06p | 1.17p | 1.00p | 1.08p | 1645748 |
28/02/2024 | 1.08p | 1.20p | 1.01p | 1.09p | 261328 |
27/02/2024 | 1.07p | 1.17p | 1.02p | 1.11p | 1263830 |
26/02/2024 | 1.08p | 1.15p | 1.01p | 1.10p | 1393536 |
23/02/2024 | 1.11p | 1.25p | 1.06p | 1.13p | 1303296 |
22/02/2024 | 1.14p | 1.24p | 1.08p | 1.16p | 504984 |
21/02/2024 | 1.15p | 1.24p | 1.10p | 1.17p | 999898 |
20/02/2024 | 1.18p | 1.25p | 1.12p | 1.13p | 420922 |
19/02/2024 | 1.21p | 1.29p | 1.05p | 1.18p | 4294394 |
16/02/2024 | 1.24p | 1.29p | 1.21p | 1.25p | 527179 |
15/02/2024 | 1.24p | 1.27p | 1.21p | 1.23p | 349206 |
14/02/2024 | 1.27p | 1.25p | 1.21p | 1.25p | 623055 |
13/02/2024 | 1.27p | 1.30p | 1.21p | 1.25p | 461430 |
12/02/2024 | 1.26p | 1.45p | 1.21p | 1.27p | 2204216 |
09/02/2024 | 1.30p | 1.35p | 1.26p | 1.31p | 1507585 |
08/02/2024 | 1.30p | 1.37p | 1.30p | 1.37p | 218418 |
07/02/2024 | 1.30p | 1.45p | 1.26p | 1.38p | 941780 |
06/02/2024 | 1.30p | 1.36p | 1.26p | 1.28p | 694374 |
05/02/2024 | 1.45p | 1.45p | 1.30p | 1.38p | 565298 |
02/02/2024 | 1.37p | 1.45p | 1.29p | 1.38p | 637433 |
01/02/2024 | 1.37p | 1.44p | 1.32p | 1.36p | 2262265 |
31/01/2024 | 1.40p | 1.43p | 1.30p | 1.34p | 1324867 |
30/01/2024 | 1.45p | 1.54p | 1.40p | 1.44p | 1164766 |
29/01/2024 | 1.53p | 1.65p | 1.40p | 1.46p | 1374155 |
26/01/2024 | 1.45p | 1.65p | 1.40p | 1.52p | 9467466 |
25/01/2024 | 1.60p | 1.70p | 1.42p | 1.58p | 8632514 |
24/01/2024 | 1.60p | 1.62p | 1.56p | 1.59p | 1248540 |
23/01/2024 | 1.61p | 1.68p | 1.60p | 1.63p | 867412 |
22/01/2024 | 1.62p | 1.78p | 1.60p | 1.78p | 1531488 |
19/01/2024 | 1.66p | 1.80p | 1.60p | 1.80p | 813904 |
18/01/2024 | 1.60p | 1.76p | 1.60p | 1.76p | 1334878 |
17/01/2024 | 1.60p | 1.76p | 1.63p | 1.76p | 225735 |
16/01/2024 | 1.60p | 1.76p | 1.60p | 1.76p | 356850 |
15/01/2024 | 1.60p | 1.76p | 1.60p | 1.76p | 573508 |
12/01/2024 | 1.60p | 1.78p | 1.60p | 1.78p | 132811 |
11/01/2024 | 1.60p | 1.65p | 1.59p | 1.65p | 415298 |
10/01/2024 | 1.60p | 1.64p | 1.54p | 1.63p | 245588 |
09/01/2024 | 1.68p | 1.68p | 1.55p | 1.58p | 1797524 |
08/01/2024 | 1.62p | 1.79p | 1.58p | 1.62p | 1350613 |
05/01/2024 | 1.57p | 1.95p | 1.57p | 1.71p | 3289270 |
04/01/2024 | 1.56p | 1.66p | 1.56p | 1.64p | 282645 |
03/01/2024 | 1.64p | 1.75p | 1.52p | 1.64p | 523598 |
02/01/2024 | 1.70p | 1.75p | 1.53p | 1.64p | 368408 |
29/12/2023 | 1.70p | 1.75p | 1.60p | 1.67p | 299928 |
28/12/2023 | 1.52p | 1.74p | 1.59p | 1.63p | 322354 |
27/12/2023 | 1.52p | 1.82p | 1.50p | 1.69p | 3970825 |
22/12/2023 | 1.60p | 1.70p | 1.52p | 1.60p | 324927 |
21/12/2023 | 1.65p | 1.70p | 1.56p | 1.64p | 1047001 |
20/12/2023 | 1.63p | 1.70p | 1.52p | 1.61p | 1343852 |
19/12/2023 | 1.68p | 1.86p | 1.60p | 1.66p | 1214620 |
18/12/2023 | 1.80p | 1.76p | 1.63p | 1.64p | 478846 |
15/12/2023 | 1.80p | 1.89p | 1.65p | 1.76p | 370328 |
14/12/2023 | 1.74p | 1.82p | 1.64p | 1.82p | 1088413 |
13/12/2023 | 1.60p | 1.88p | 1.60p | 1.78p | 3003185 |
12/12/2023 | 1.68p | 1.85p | 1.68p | 1.68p | 3091261 |
11/12/2023 | 1.70p | 1.73p | 1.60p | 1.70p | 241530 |
08/12/2023 | 1.61p | 1.71p | 1.61p | 1.71p | 450046 |
07/12/2023 | 1.65p | 1.84p | 1.62p | 1.71p | 432578 |
06/12/2023 | 1.65p | 1.71p | 1.60p | 1.68p | 559427 |
05/12/2023 | 1.73p | 1.75p | 1.61p | 1.75p | 354335 |
04/12/2023 | 1.60p | 1.68p | 1.60p | 1.68p | 353484 |
01/12/2023 | 1.72p | 1.74p | 1.55p | 1.72p | 347378 |
30/11/2023 | 1.65p | 1.75p | 1.64p | 1.73p | 1074239 |
29/11/2023 | 1.61p | 1.65p | 1.51p | 1.56p | 686488 |
28/11/2023 | 1.72p | 1.73p | 1.61p | 1.73p | 695838 |
27/11/2023 | 1.70p | 1.74p | 1.66p | 1.72p | 530085 |
24/11/2023 | 1.70p | 1.84p | 1.63p | 1.74p | 801581 |
23/11/2023 | 1.60p | 1.97p | 1.52p | 1.71p | 4362212 |
22/11/2023 | 1.65p | 2.19p | 1.58p | 1.69p | 3070626 |
21/11/2023 | 1.65p | 1.75p | 1.58p | 1.66p | 359160 |
20/11/2023 | 1.64p | 1.70p | 1.50p | 1.70p | 740142 |
17/11/2023 | 1.64p | 1.68p | 1.52p | 1.60p | 218048 |
16/11/2023 | 1.68p | 1.71p | 1.50p | 1.62p | 318544 |
15/11/2023 | 1.65p | 1.77p | 1.50p | 1.66p | 309779 |
14/11/2023 | 1.70p | 1.75p | 1.58p | 1.58p | 649364 |
13/11/2023 | 1.64p | 1.80p | 1.63p | 1.71p | 257897 |
10/11/2023 | 1.70p | 1.80p | 1.64p | 1.71p | 705888 |
09/11/2023 | 1.70p | 1.80p | 1.61p | 1.70p | 246424 |
08/11/2023 | 1.70p | 1.73p | 1.61p | 1.68p | 575484 |
07/11/2023 | 1.72p | 1.80p | 1.61p | 1.71p | 283167 |
06/11/2023 | 1.70p | 1.80p | 1.61p | 1.74p | 313350 |
03/11/2023 | 1.61p | 1.80p | 1.60p | 1.68p | 817694 |
02/11/2023 | 1.78p | 1.78p | 1.70p | 1.74p | 254301 |
01/11/2023 | 1.65p | 1.75p | 1.61p | 1.68p | 759382 |
31/10/2023 | 1.80p | 1.80p | 1.65p | 1.70p | 679520 |
30/10/2023 | 2.00p | 2.00p | 1.61p | 1.81p | 593256 |
27/10/2023 | 1.59p | 1.71p | 1.52p | 1.71p | 527602 |
26/10/2023 | 1.60p | 1.79p | 1.54p | 1.64p | 377533 |
25/10/2023 | 1.70p | 1.83p | 1.62p | 1.63p | 650680 |
24/10/2023 | 1.70p | 1.72p | 1.60p | 1.72p | 401088 |
23/10/2023 | 1.70p | 1.87p | 1.58p | 1.71p | 1144133 |
20/10/2023 | 1.80p | 1.98p | 1.74p | 1.75p | 670972 |
19/10/2023 | 1.80p | 2.09p | 1.80p | 1.80p | 294680 |
18/10/2023 | 1.90p | 1.92p | 1.80p | 1.92p | 170682 |
17/10/2023 | 1.87p | 2.09p | 1.82p | 1.93p | 394142 |
16/10/2023 | 1.89p | 2.00p | 1.81p | 2.00p | 997712 |
13/10/2023 | 1.90p | 1.90p | 1.84p | 1.84p | 392700 |
12/10/2023 | 1.88p | 1.99p | 1.81p | 1.99p | 764939 |
11/10/2023 | 1.89p | 2.05p | 1.85p | 2.00p | 825242 |
10/10/2023 | 1.97p | 2.04p | 1.85p | 1.98p | 1285900 |
09/10/2023 | 1.85p | 2.05p | 1.85p | 2.05p | 1501360 |
06/10/2023 | 1.75p | 1.85p | 1.75p | 1.84p | 710408 |
05/10/2023 | 1.85p | 1.85p | 1.75p | 1.83p | 658117 |
04/10/2023 | 1.75p | 2.00p | 1.75p | 1.88p | 406299 |
03/10/2023 | 1.78p | 1.80p | 1.78p | 1.80p | 407243 |
02/10/2023 | 1.80p | 1.98p | 1.76p | 1.88p | 771459 |
29/09/2023 | 1.76p | 1.90p | 1.70p | 1.88p | 1245548 |
28/09/2023 | 1.73p | 1.86p | 1.71p | 1.78p | 580068 |
27/09/2023 | 1.86p | 1.92p | 1.73p | 1.82p | 626082 |
26/09/2023 | 1.88p | 2.08p | 1.78p | 1.90p | 754601 |
25/09/2023 | 1.86p | 1.93p | 1.76p | 1.89p | 953163 |
22/09/2023 | 1.94p | 2.12p | 1.76p | 1.99p | 1346086 |
21/09/2023 | 1.92p | 2.00p | 1.76p | 1.94p | 1601673 |
20/09/2023 | 1.80p | 2.01p | 1.80p | 1.83p | 1345674 |
19/09/2023 | 1.89p | 2.19p | 1.85p | 1.85p | 1530097 |
18/09/2023 | 1.85p | 2.19p | 1.85p | 2.00p | 637861 |
15/09/2023 | 1.95p | 2.20p | 1.80p | 2.00p | 967099 |
14/09/2023 | 1.95p | 2.09p | 1.83p | 1.85p | 730017 |
13/09/2023 | 1.95p | 2.00p | 1.95p | 1.96p | 714550 |
12/09/2023 | 1.98p | 2.14p | 2.06p | 2.06p | 25000 |
11/09/2023 | 1.98p | 2.18p | 1.96p | 1.97p | 750357 |
08/09/2023 | 2.00p | 2.18p | 1.97p | 2.07p | 94079 |
07/09/2023 | 2.00p | 2.18p | 1.95p | 2.05p | 657709 |
06/09/2023 | 2.00p | 2.18p | 2.00p | 2.07p | 404702 |
05/09/2023 | 2.00p | 2.19p | 1.95p | 2.00p | 720306 |
04/09/2023 | 2.00p | 2.13p | 1.97p | 2.02p | 491255 |
01/09/2023 | 2.00p | 2.10p | 2.00p | 2.05p | 512880 |
31/08/2023 | 2.01p | 2.19p | 1.96p | 2.01p | 3085350 |
30/08/2023 | 2.26p | 2.53p | 2.26p | 2.40p | 296093 |
29/08/2023 | 2.26p | 2.54p | 2.25p | 2.48p | 80624 |
25/08/2023 | 2.20p | 2.65p | 2.20p | 2.46p | 108765 |
24/08/2023 | 2.25p | 2.41p | 2.23p | 2.24p | 743847 |
23/08/2023 | 2.64p | 2.64p | 2.30p | 2.42p | 87046 |
22/08/2023 | 2.30p | 2.47p | 2.30p | 2.41p | 128428 |
21/08/2023 | 2.21p | 2.51p | 2.31p | 2.50p | 318842 |
18/08/2023 | 2.21p | 2.70p | 2.21p | 2.46p | 78335 |
17/08/2023 | 2.36p | 2.47p | 2.32p | 2.38p | 35694 |
16/08/2023 | 2.36p | 2.61p | 2.25p | 2.32p | 207669 |
15/08/2023 | 2.36p | 2.59p | 2.34p | 2.45p | 145382 |
14/08/2023 | 2.36p | 2.52p | 2.25p | 2.42p | 24957 |
11/08/2023 | 2.36p | 2.50p | 2.31p | 2.43p | 580067 |
10/08/2023 | 2.20p | 2.37p | 2.25p | 2.37p | 133718 |
09/08/2023 | 2.20p | 2.50p | 2.20p | 2.38p | 340312 |
08/08/2023 | 2.38p | 2.48p | 2.30p | 2.32p | 723509 |
07/08/2023 | 2.20p | 2.49p | 2.20p | 2.43p | 595280 |
04/08/2023 | 2.30p | 2.49p | 2.19p | 2.24p | 891491 |
03/08/2023 | 2.31p | 2.43p | 2.16p | 2.26p | 318901 |
02/08/2023 | 2.30p | 2.30p | 2.15p | 2.24p | 3314264 |
01/08/2023 | 2.33p | 2.70p | 2.21p | 2.21p | 717749 |
31/07/2023 | 2.34p | 2.63p | 2.28p | 2.30p | 503444 |
28/07/2023 | 2.34p | 2.55p | 2.28p | 2.40p | 357714 |
27/07/2023 | 2.36p | 2.40p | 2.26p | 2.33p | 862567 |
26/07/2023 | 2.36p | 2.70p | 2.08p | 2.33p | 451491 |
25/07/2023 | 2.31p | 2.70p | 2.09p | 2.31p | 2988123 |
24/07/2023 | 2.48p | 2.60p | 2.31p | 2.39p | 164367 |
21/07/2023 | 2.48p | 2.51p | 2.31p | 2.51p | 100015 |
20/07/2023 | 2.48p | 2.60p | 2.34p | 2.38p | 601009 |
19/07/2023 | 2.49p | 2.59p | 2.38p | 2.45p | 255720 |
18/07/2023 | 2.49p | 2.60p | 2.11p | 2.50p | 3251531 |
17/07/2023 | 2.05p | 2.34p | 2.02p | 2.34p | 1647891 |
14/07/2023 | 2.12p | 2.39p | 2.00p | 2.06p | 2212897 |
13/07/2023 | 2.15p | 2.40p | 2.09p | 2.31p | 993601 |
12/07/2023 | 2.30p | 2.50p | 2.20p | 2.25p | 323681 |
11/07/2023 | 2.30p | 2.39p | 2.22p | 2.25p | 729362 |
10/07/2023 | 2.39p | 2.49p | 2.30p | 2.31p | 710396 |
07/07/2023 | 2.33p | 2.49p | 2.23p | 2.28p | 591400 |
06/07/2023 | 2.39p | 2.49p | 2.27p | 2.28p | 751579 |
05/07/2023 | 2.50p | 2.50p | 2.23p | 2.29p | 1834355 |
*Close Price adjusted for both dividends and splits