Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 3.55p | 3.70p | 3.49p | 3.60p | 255489 |
02/05/2024 | 3.50p | 3.70p | 3.40p | 3.55p | 21633 |
01/05/2024 | 3.50p | 3.60p | 3.48p | 3.50p | 287503 |
30/04/2024 | 3.50p | 3.60p | 3.40p | 3.50p | 83135 |
29/04/2024 | 3.50p | 3.60p | 3.46p | 3.50p | 345526 |
26/04/2024 | 3.50p | 3.60p | 3.40p | 3.50p | 485102 |
25/04/2024 | 3.55p | 3.70p | 3.46p | 3.50p | 296981 |
24/04/2024 | 3.55p | 3.65p | 3.40p | 3.55p | 847906 |
23/04/2024 | 3.70p | 3.80p | 3.51p | 3.55p | 159302 |
22/04/2024 | 3.70p | 3.80p | 3.60p | 3.70p | 211220 |
19/04/2024 | 3.80p | 3.80p | 3.53p | 3.53p | 137356 |
18/04/2024 | 3.60p | 3.80p | 3.55p | 3.70p | 1628334 |
17/04/2024 | 3.60p | 3.67p | 3.50p | 3.55p | 821712 |
16/04/2024 | 3.65p | 3.80p | 3.50p | 3.60p | 94724 |
15/04/2024 | 3.60p | 3.80p | 3.50p | 3.65p | 1152118 |
12/04/2024 | 3.55p | 3.69p | 3.50p | 3.60p | 730253 |
11/04/2024 | 3.40p | 3.70p | 3.30p | 3.55p | 1401118 |
10/04/2024 | 3.35p | 3.70p | 3.20p | 3.40p | 912462 |
09/04/2024 | 3.25p | 3.55p | 3.20p | 3.50p | 567786 |
08/04/2024 | 3.45p | 3.60p | 3.21p | 3.25p | 1655030 |
05/04/2024 | 5.25p | 5.49p | 3.25p | 3.67p | 1621770 |
04/04/2024 | 5.50p | 6.00p | 5.00p | 5.25p | 120302 |
03/04/2024 | 5.50p | 6.00p | 5.00p | 5.40p | 870181 |
02/04/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 105619 |
28/03/2024 | 5.25p | 6.00p | 4.99p | 4.99p | 518959 |
27/03/2024 | 5.75p | 6.00p | 5.15p | 5.25p | 466194 |
26/03/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 117519 |
25/03/2024 | 5.50p | 6.00p | 5.00p | 5.75p | 929315 |
22/03/2024 | 5.10p | 5.74p | 4.83p | 5.24p | 365654 |
21/03/2024 | 5.15p | 5.15p | 4.80p | 5.10p | 137503 |
20/03/2024 | 5.15p | 5.15p | 5.15p | 5.15p | 48340 |
19/03/2024 | 5.15p | 5.15p | 4.83p | 5.15p | 10968 |
18/03/2024 | 5.15p | 5.24p | 4.80p | 5.15p | 235968 |
15/03/2024 | 5.15p | 5.15p | 4.80p | 5.15p | 188038 |
14/03/2024 | 5.25p | 5.25p | 4.70p | 5.15p | 60103 |
13/03/2024 | 5.25p | 5.47p | 5.00p | 5.25p | 84629 |
12/03/2024 | 5.25p | 5.50p | 5.08p | 5.25p | 398015 |
11/03/2024 | 5.50p | 6.00p | 5.00p | 5.25p | 158207 |
08/03/2024 | 5.50p | 7.00p | 5.50p | 5.60p | 3274313 |
07/03/2024 | 4.75p | 6.00p | 4.63p | 5.50p | 1781675 |
06/03/2024 | 4.50p | 5.00p | 4.31p | 4.65p | 185095 |
05/03/2024 | 4.50p | 4.65p | 4.20p | 4.50p | 125150 |
04/03/2024 | 4.50p | 4.80p | 4.20p | 4.50p | 217404 |
01/03/2024 | 4.65p | 4.67p | 4.42p | 4.50p | 190576 |
29/02/2024 | 4.75p | 5.00p | 4.50p | 4.65p | 215835 |
28/02/2024 | 4.75p | 4.75p | 4.53p | 4.75p | 140500 |
27/02/2024 | 4.75p | 5.00p | 4.51p | 4.75p | 160980 |
26/02/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 114571 |
23/02/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 68613 |
22/02/2024 | 4.75p | 4.80p | 4.51p | 4.75p | 96878 |
21/02/2024 | 4.50p | 5.00p | 4.15p | 4.75p | 460756 |
20/02/2024 | 4.85p | 5.00p | 4.40p | 4.50p | 295354 |
19/02/2024 | 5.10p | 5.10p | 4.66p | 4.85p | 91794 |
16/02/2024 | 5.25p | 5.50p | 4.90p | 5.10p | 234329 |
15/02/2024 | 5.25p | 5.34p | 5.00p | 5.25p | 230328 |
14/02/2024 | 5.25p | 5.50p | 4.90p | 5.25p | 29131 |
13/02/2024 | 5.25p | 5.37p | 5.00p | 5.25p | 91564 |
12/02/2024 | 5.25p | 5.37p | 5.00p | 5.25p | 86955 |
09/02/2024 | 5.25p | 5.39p | 5.02p | 5.25p | 218981 |
08/02/2024 | 5.50p | 5.50p | 5.00p | 5.25p | 157699 |
07/02/2024 | 5.50p | 5.73p | 5.06p | 5.50p | 208809 |
06/02/2024 | 5.50p | 6.00p | 5.06p | 5.50p | 78985 |
05/02/2024 | 5.25p | 5.50p | 5.11p | 5.50p | 552820 |
02/02/2024 | 5.50p | 6.00p | 5.10p | 5.25p | 264237 |
01/02/2024 | 5.50p | 5.61p | 5.27p | 5.50p | 1238 |
31/01/2024 | 5.50p | 5.64p | 5.00p | 5.50p | 238256 |
30/01/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 28273 |
29/01/2024 | 5.50p | 6.00p | 5.23p | 5.50p | 15904 |
26/01/2024 | 5.50p | 6.00p | 5.25p | 5.50p | 148601 |
25/01/2024 | 5.50p | 5.90p | 5.16p | 5.50p | 133173 |
24/01/2024 | 5.50p | 5.94p | 5.00p | 5.50p | 150515 |
23/01/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 200635 |
22/01/2024 | 5.50p | 5.80p | 5.20p | 5.50p | 333359 |
19/01/2024 | 5.40p | 5.98p | 5.00p | 5.50p | 347490 |
18/01/2024 | 5.40p | 5.78p | 5.37p | 5.40p | 134564 |
17/01/2024 | 5.40p | 5.80p | 5.34p | 5.40p | 3867 |
16/01/2024 | 5.40p | 5.78p | 5.00p | 5.40p | 43834 |
15/01/2024 | 5.40p | 5.80p | 5.00p | 5.40p | 190822 |
12/01/2024 | 5.40p | 5.79p | 5.13p | 5.40p | 12361 |
11/01/2024 | 5.40p | 5.48p | 5.13p | 5.40p | 108681 |
10/01/2024 | 5.40p | 5.55p | 5.08p | 5.40p | 41294 |
09/01/2024 | 5.40p | 5.80p | 5.13p | 5.40p | 81300 |
08/01/2024 | 5.40p | 5.80p | 5.28p | 5.40p | 52658 |
05/01/2024 | 5.50p | 5.90p | 5.00p | 5.40p | 3837 |
04/01/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 22329 |
03/01/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 33530 |
02/01/2024 | 5.75p | 6.00p | 5.00p | 5.50p | 173455 |
29/12/2023 | 4.95p | 6.00p | 4.95p | 5.75p | 293900 |
28/12/2023 | 4.85p | 5.50p | 4.50p | 4.95p | 770534 |
27/12/2023 | 4.85p | 5.20p | 4.61p | 5.20p | 259971 |
22/12/2023 | 5.25p | 5.30p | 4.68p | 4.85p | 249826 |
21/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 80767 |
20/12/2023 | 4.90p | 5.50p | 4.70p | 5.25p | 290979 |
19/12/2023 | 5.25p | 5.33p | 4.68p | 4.90p | 246910 |
18/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 138320 |
15/12/2023 | 5.25p | 5.50p | 4.90p | 5.25p | 118007 |
14/12/2023 | 5.25p | 5.70p | 5.00p | 5.25p | 326548 |
13/12/2023 | 5.50p | 6.00p | 5.00p | 5.25p | 503972 |
12/12/2023 | 5.75p | 6.00p | 5.00p | 5.50p | 126718 |
11/12/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 214223 |
08/12/2023 | 5.75p | 5.90p | 5.75p | 5.75p | 7440 |
07/12/2023 | 5.82p | 6.00p | 5.50p | 5.75p | 170303 |
06/12/2023 | 6.25p | 6.50p | 5.50p | 5.82p | 282766 |
05/12/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 152176 |
04/12/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 90644 |
01/12/2023 | 6.35p | 6.50p | 6.00p | 6.25p | 134484 |
30/11/2023 | 6.25p | 6.50p | 6.20p | 6.35p | 251884 |
29/11/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 30126 |
28/11/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 44082 |
27/11/2023 | 6.15p | 6.58p | 6.00p | 6.25p | 202045 |
24/11/2023 | 6.65p | 6.70p | 6.00p | 6.15p | 259389 |
23/11/2023 | 6.65p | 6.80p | 6.50p | 6.65p | 34086 |
22/11/2023 | 6.70p | 6.70p | 6.40p | 6.65p | 11838 |
21/11/2023 | 6.70p | 7.00p | 6.40p | 6.70p | 72992 |
20/11/2023 | 6.60p | 7.00p | 6.38p | 6.70p | 163942 |
17/11/2023 | 6.50p | 7.00p | 6.01p | 6.60p | 673477 |
16/11/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 93805 |
15/11/2023 | 6.25p | 6.50p | 6.00p | 6.50p | 487852 |
14/11/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 153985 |
13/11/2023 | 6.10p | 6.92p | 6.00p | 6.25p | 669294 |
10/11/2023 | 7.25p | 7.50p | 6.01p | 6.10p | 967245 |
09/11/2023 | 6.75p | 8.26p | 6.50p | 7.25p | 645958 |
08/11/2023 | 7.00p | 7.50p | 6.50p | 6.75p | 236498 |
07/11/2023 | 7.05p | 7.19p | 6.60p | 7.00p | 80388 |
06/11/2023 | 6.90p | 7.09p | 6.50p | 7.05p | 244162 |
03/11/2023 | 6.35p | 7.30p | 6.00p | 6.90p | 418781 |
02/11/2023 | 6.50p | 7.20p | 6.00p | 6.35p | 800025 |
01/11/2023 | 7.30p | 7.50p | 6.50p | 6.65p | 515483 |
31/10/2023 | 7.65p | 8.50p | 7.10p | 7.30p | 891704 |
30/10/2023 | 4.85p | 8.50p | 4.85p | 7.65p | 5370513 |
27/10/2023 | 5.10p | 5.10p | 4.55p | 4.85p | 973879 |
26/10/2023 | 5.10p | 5.12p | 5.00p | 5.10p | 219620 |
25/10/2023 | 5.15p | 5.30p | 5.00p | 5.10p | 130074 |
24/10/2023 | 5.20p | 5.28p | 5.00p | 5.15p | 183061 |
23/10/2023 | 5.50p | 5.70p | 5.00p | 5.20p | 561435 |
20/10/2023 | 5.50p | 5.63p | 5.30p | 5.50p | 258923 |
19/10/2023 | 5.65p | 5.68p | 5.44p | 5.65p | 195403 |
18/10/2023 | 5.65p | 5.95p | 5.51p | 5.65p | 96732 |
17/10/2023 | 5.55p | 6.00p | 5.30p | 5.65p | 277420 |
16/10/2023 | 5.55p | 5.80p | 5.41p | 5.55p | 50192 |
13/10/2023 | 5.55p | 5.75p | 5.38p | 5.55p | 56490 |
12/10/2023 | 5.85p | 6.20p | 5.30p | 5.55p | 566946 |
11/10/2023 | 6.05p | 6.20p | 5.55p | 5.85p | 112205 |
10/10/2023 | 6.10p | 6.20p | 5.90p | 6.05p | 82859 |
09/10/2023 | 6.25p | 6.50p | 6.00p | 6.10p | 77224 |
06/10/2023 | 6.25p | 6.29p | 6.00p | 6.25p | 1313 |
05/10/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 122519 |
04/10/2023 | 6.25p | 6.50p | 6.03p | 6.25p | 182744 |
03/10/2023 | 6.75p | 7.00p | 6.13p | 6.25p | 140486 |
02/10/2023 | 6.85p | 7.20p | 6.50p | 7.00p | 358898 |
29/09/2023 | 7.00p | 7.20p | 6.50p | 6.85p | 85980 |
28/09/2023 | 7.00p | 7.50p | 6.71p | 7.00p | 77048 |
27/09/2023 | 6.75p | 7.50p | 6.71p | 7.00p | 17636 |
26/09/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 398157 |
25/09/2023 | 7.50p | 7.50p | 6.56p | 6.75p | 598404 |
22/09/2023 | 7.75p | 8.00p | 7.06p | 7.50p | 233645 |
21/09/2023 | 7.75p | 7.83p | 7.50p | 7.75p | 126969 |
20/09/2023 | 8.25p | 8.25p | 7.51p | 7.75p | 5494 |
19/09/2023 | 8.25p | 8.34p | 8.00p | 8.25p | 369238 |
18/09/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 83628 |
15/09/2023 | 8.25p | 8.50p | 8.24p | 8.25p | 210002 |
14/09/2023 | 8.25p | 8.47p | 8.00p | 8.25p | 93933 |
13/09/2023 | 7.85p | 8.50p | 7.85p | 8.00p | 273074 |
12/09/2023 | 7.75p | 8.00p | 7.50p | 7.85p | 105720 |
11/09/2023 | 7.10p | 7.75p | 6.70p | 7.75p | 233819 |
08/09/2023 | 6.75p | 7.00p | 6.70p | 6.95p | 250144 |
07/09/2023 | 6.85p | 7.00p | 6.50p | 6.75p | 92021 |
06/09/2023 | 6.85p | 6.94p | 6.73p | 6.85p | 241465 |
05/09/2023 | 6.85p | 6.98p | 6.73p | 6.85p | 57423 |
04/09/2023 | 6.75p | 7.00p | 6.50p | 6.85p | 191724 |
01/09/2023 | 6.75p | 6.83p | 6.55p | 6.75p | 114141 |
31/08/2023 | 6.80p | 7.00p | 6.50p | 6.75p | 293201 |
30/08/2023 | 7.10p | 7.20p | 6.50p | 7.00p | 379572 |
29/08/2023 | 7.10p | 7.18p | 7.04p | 7.10p | 59336 |
25/08/2023 | 7.75p | 8.00p | 7.00p | 7.10p | 378808 |
24/08/2023 | 7.75p | 7.75p | 7.51p | 7.75p | 4244 |
23/08/2023 | 7.75p | 7.77p | 7.50p | 7.75p | 95447 |
22/08/2023 | 7.75p | 7.79p | 7.54p | 7.75p | 43466 |
21/08/2023 | 7.75p | 7.82p | 7.53p | 7.75p | 36148 |
18/08/2023 | 8.00p | 8.00p | 7.50p | 7.75p | 63104 |
17/08/2023 | 8.00p | 8.00p | 7.69p | 8.00p | 51261 |
16/08/2023 | 8.00p | 8.15p | 7.63p | 8.00p | 41974 |
15/08/2023 | 8.50p | 8.60p | 7.89p | 8.00p | 280256 |
14/08/2023 | 8.00p | 9.00p | 8.00p | 8.50p | 625835 |
11/08/2023 | 7.75p | 7.99p | 7.50p | 7.75p | 23114 |
10/08/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 62072 |
09/08/2023 | 8.00p | 8.00p | 7.50p | 7.75p | 119812 |
08/08/2023 | 8.00p | 8.18p | 7.55p | 8.00p | 26636 |
07/08/2023 | 8.00p | 8.18p | 7.62p | 8.00p | 94483 |
04/08/2023 | 8.20p | 8.50p | 7.55p | 8.00p | 108736 |
03/08/2023 | 8.25p | 8.32p | 7.90p | 8.20p | 65935 |
02/08/2023 | 8.35p | 8.50p | 8.00p | 8.25p | 14201 |
01/08/2023 | 8.35p | 8.38p | 8.20p | 8.35p | 369496 |
31/07/2023 | 8.35p | 8.39p | 8.35p | 8.35p | 6432 |
28/07/2023 | 8.35p | 8.39p | 8.20p | 8.35p | 59769 |
27/07/2023 | 8.55p | 8.55p | 8.20p | 8.35p | 93291 |
26/07/2023 | 8.60p | 8.63p | 8.30p | 8.60p | 56782 |
25/07/2023 | 8.50p | 8.90p | 8.30p | 8.60p | 56316 |
24/07/2023 | 8.50p | 8.80p | 8.00p | 8.50p | 422660 |
21/07/2023 | 8.65p | 8.80p | 8.20p | 8.50p | 290586 |
*Close Price adjusted for both dividends and splits