Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 3.80p | 3.97p | 3.77p | 3.90p | 2944746 |
18/04/2024 | 3.85p | 3.88p | 3.76p | 3.80p | 2598620 |
17/04/2024 | 3.85p | 3.90p | 3.84p | 3.85p | 2816719 |
16/04/2024 | 4.05p | 4.10p | 3.80p | 3.85p | 4652586 |
15/04/2024 | 4.20p | 4.30p | 4.00p | 4.05p | 2176947 |
12/04/2024 | 4.25p | 4.40p | 4.10p | 4.20p | 2268796 |
11/04/2024 | 4.25p | 4.40p | 4.00p | 4.25p | 2944818 |
10/04/2024 | 3.70p | 4.30p | 3.70p | 4.22p | 7244068 |
09/04/2024 | 3.65p | 3.80p | 3.50p | 3.70p | 3844273 |
08/04/2024 | 3.83p | 3.90p | 3.55p | 3.65p | 3730992 |
05/04/2024 | 3.80p | 3.85p | 3.60p | 3.83p | 510785 |
04/04/2024 | 3.88p | 3.90p | 3.73p | 3.80p | 1144441 |
03/04/2024 | 4.00p | 4.08p | 3.75p | 3.88p | 4908739 |
02/04/2024 | 3.95p | 4.12p | 3.80p | 4.00p | 2208327 |
28/03/2024 | 3.90p | 4.00p | 3.80p | 3.95p | 2649496 |
27/03/2024 | 4.20p | 4.20p | 3.90p | 3.96p | 2843143 |
26/03/2024 | 4.10p | 4.30p | 4.00p | 4.20p | 1939454 |
25/03/2024 | 4.20p | 4.30p | 3.83p | 4.10p | 3517748 |
22/03/2024 | 3.95p | 4.40p | 3.80p | 4.20p | 4506275 |
21/03/2024 | 4.00p | 4.10p | 3.85p | 3.95p | 1122581 |
20/03/2024 | 4.20p | 4.20p | 4.20p | 4.00p | 2881098 |
19/03/2024 | 4.20p | 4.40p | 4.06p | 4.20p | 2723527 |
18/03/2024 | 4.00p | 4.50p | 3.80p | 4.25p | 6289462 |
15/03/2024 | 4.15p | 4.20p | 3.70p | 4.00p | 5798365 |
14/03/2024 | 3.30p | 4.20p | 3.20p | 4.20p | 6476206 |
13/03/2024 | 3.40p | 3.50p | 3.25p | 3.30p | 1010887 |
12/03/2024 | 3.45p | 3.60p | 3.30p | 3.40p | 265453 |
11/03/2024 | 3.70p | 3.80p | 3.40p | 3.45p | 1845513 |
08/03/2024 | 3.70p | 3.85p | 3.60p | 3.70p | 1940100 |
07/03/2024 | 3.35p | 3.90p | 3.25p | 3.70p | 6175209 |
06/03/2024 | 3.25p | 3.40p | 3.10p | 3.35p | 1076479 |
05/03/2024 | 3.30p | 3.60p | 3.05p | 3.25p | 2467514 |
04/03/2024 | 3.70p | 3.80p | 3.13p | 3.30p | 3681138 |
01/03/2024 | 2.75p | 4.00p | 2.70p | 3.70p | 18479604 |
29/02/2024 | 2.80p | 2.85p | 2.71p | 2.75p | 2547897 |
28/02/2024 | 3.00p | 3.10p | 2.75p | 2.80p | 3491920 |
27/02/2024 | 2.90p | 3.10p | 2.80p | 3.00p | 669055 |
26/02/2024 | 3.00p | 3.05p | 2.85p | 2.90p | 2075157 |
23/02/2024 | 3.10p | 3.12p | 2.91p | 3.00p | 3959498 |
22/02/2024 | 3.20p | 3.24p | 3.06p | 3.10p | 1094216 |
21/02/2024 | 3.20p | 3.30p | 3.06p | 3.20p | 869411 |
20/02/2024 | 3.05p | 3.30p | 3.00p | 3.20p | 2430996 |
19/02/2024 | 3.20p | 3.23p | 3.02p | 3.05p | 2430845 |
16/02/2024 | 3.15p | 3.25p | 3.10p | 3.20p | 1003542 |
15/02/2024 | 3.40p | 3.40p | 3.13p | 3.15p | 2425424 |
14/02/2024 | 3.45p | 3.45p | 3.32p | 3.40p | 1614924 |
13/02/2024 | 3.45p | 3.50p | 3.36p | 3.45p | 1354542 |
12/02/2024 | 3.40p | 3.50p | 3.20p | 3.45p | 2790431 |
09/02/2024 | 3.30p | 3.45p | 3.20p | 3.35p | 2158836 |
08/02/2024 | 3.45p | 3.60p | 3.20p | 3.36p | 4577919 |
07/02/2024 | 3.55p | 3.60p | 3.41p | 3.54p | 3254817 |
06/02/2024 | 3.70p | 3.80p | 3.52p | 3.55p | 4841636 |
05/02/2024 | 3.75p | 3.80p | 3.62p | 3.70p | 2630127 |
02/02/2024 | 3.80p | 3.90p | 3.70p | 3.77p | 1755857 |
01/02/2024 | 3.75p | 3.90p | 3.60p | 3.80p | 2031615 |
31/01/2024 | 3.85p | 3.92p | 3.70p | 3.75p | 1470943 |
30/01/2024 | 3.90p | 4.00p | 3.80p | 3.82p | 3014304 |
29/01/2024 | 4.05p | 4.07p | 3.80p | 3.90p | 2991879 |
26/01/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 1454039 |
25/01/2024 | 4.00p | 4.06p | 3.99p | 4.05p | 782029 |
24/01/2024 | 4.10p | 4.20p | 3.90p | 4.00p | 2269322 |
23/01/2024 | 4.15p | 4.20p | 4.06p | 4.10p | 533432 |
22/01/2024 | 4.20p | 4.30p | 4.00p | 4.15p | 10148553 |
19/01/2024 | 4.10p | 4.30p | 4.00p | 4.20p | 2052918 |
18/01/2024 | 4.10p | 4.17p | 3.92p | 4.10p | 25298056 |
17/01/2024 | 3.85p | 4.50p | 3.70p | 4.10p | 7231252 |
16/01/2024 | 3.85p | 3.92p | 3.70p | 3.85p | 788721 |
15/01/2024 | 3.55p | 4.00p | 3.54p | 3.84p | 3992311 |
12/01/2024 | 3.70p | 3.75p | 3.50p | 3.55p | 2601397 |
11/01/2024 | 3.85p | 3.87p | 3.60p | 3.70p | 3349198 |
10/01/2024 | 3.90p | 4.10p | 3.80p | 3.80p | 1485265 |
09/01/2024 | 4.05p | 4.10p | 3.80p | 3.90p | 691943 |
08/01/2024 | 4.05p | 4.20p | 3.85p | 4.05p | 1412536 |
05/01/2024 | 4.05p | 4.20p | 3.80p | 4.20p | 1210053 |
04/01/2024 | 4.00p | 4.20p | 3.91p | 4.05p | 1797494 |
03/01/2024 | 4.10p | 4.23p | 3.91p | 4.00p | 3107794 |
02/01/2024 | 4.10p | 4.30p | 4.00p | 4.17p | 3025385 |
29/12/2023 | 4.10p | 4.20p | 3.90p | 4.10p | 2119388 |
28/12/2023 | 4.00p | 4.20p | 3.93p | 4.10p | 2331091 |
27/12/2023 | 4.05p | 4.50p | 3.90p | 4.00p | 10395363 |
22/12/2023 | 3.90p | 4.20p | 3.70p | 4.05p | 3445500 |
21/12/2023 | 3.65p | 4.10p | 3.50p | 3.90p | 6110703 |
20/12/2023 | 3.45p | 4.00p | 3.38p | 3.65p | 6416377 |
19/12/2023 | 2.80p | 4.00p | 2.80p | 3.45p | 10399340 |
18/12/2023 | 3.00p | 3.10p | 2.82p | 2.85p | 1903005 |
15/12/2023 | 2.90p | 3.10p | 2.81p | 3.00p | 1459043 |
14/12/2023 | 3.00p | 3.00p | 2.83p | 2.98p | 1413033 |
13/12/2023 | 3.00p | 3.02p | 2.90p | 2.90p | 1083880 |
12/12/2023 | 3.15p | 3.20p | 2.85p | 3.00p | 2545821 |
11/12/2023 | 3.25p | 3.30p | 3.10p | 3.15p | 2002889 |
08/12/2023 | 3.30p | 3.35p | 3.22p | 3.25p | 1721531 |
07/12/2023 | 3.30p | 3.38p | 3.20p | 3.30p | 1215263 |
06/12/2023 | 3.45p | 3.45p | 3.23p | 3.30p | 2909751 |
05/12/2023 | 3.50p | 3.60p | 3.35p | 3.45p | 1003653 |
04/12/2023 | 3.50p | 3.57p | 3.40p | 3.50p | 848021 |
01/12/2023 | 3.65p | 3.65p | 3.38p | 3.50p | 1652137 |
30/11/2023 | 3.55p | 3.82p | 3.50p | 3.60p | 3179593 |
29/11/2023 | 3.25p | 3.90p | 3.22p | 3.55p | 7764374 |
28/11/2023 | 3.65p | 3.65p | 3.22p | 3.30p | 2528537 |
27/11/2023 | 3.70p | 3.80p | 3.50p | 3.65p | 1181806 |
24/11/2023 | 3.40p | 3.90p | 3.40p | 3.70p | 2280936 |
23/11/2023 | 3.50p | 3.70p | 3.33p | 3.40p | 2477049 |
22/11/2023 | 3.75p | 3.80p | 3.40p | 3.50p | 2314503 |
21/11/2023 | 3.25p | 3.80p | 3.25p | 3.75p | 5600981 |
20/11/2023 | 3.15p | 3.40p | 3.00p | 3.30p | 1459490 |
17/11/2023 | 2.90p | 3.40p | 2.90p | 3.15p | 4090401 |
16/11/2023 | 2.75p | 3.00p | 2.75p | 2.90p | 3187695 |
15/11/2023 | 2.65p | 2.80p | 2.65p | 2.75p | 1989924 |
14/11/2023 | 2.65p | 2.70p | 2.55p | 2.65p | 2270444 |
13/11/2023 | 2.65p | 2.70p | 2.61p | 2.65p | 901963 |
10/11/2023 | 2.65p | 2.88p | 2.60p | 2.65p | 8058984 |
09/11/2023 | 2.80p | 2.88p | 2.60p | 2.60p | 2773179 |
08/11/2023 | 2.80p | 2.90p | 2.70p | 2.80p | 2993885 |
07/11/2023 | 2.85p | 2.98p | 2.70p | 2.80p | 792155 |
06/11/2023 | 2.85p | 3.10p | 2.85p | 2.85p | 1092505 |
03/11/2023 | 2.80p | 3.00p | 2.71p | 2.85p | 1627264 |
02/11/2023 | 3.00p | 3.00p | 2.60p | 2.75p | 2151211 |
01/11/2023 | 3.10p | 3.20p | 2.84p | 3.00p | 372869 |
31/10/2023 | 3.10p | 3.11p | 3.00p | 3.10p | 183986 |
30/10/2023 | 3.20p | 3.30p | 3.00p | 3.10p | 1060681 |
27/10/2023 | 2.80p | 3.30p | 2.80p | 3.30p | 1804641 |
26/10/2023 | 2.80p | 2.90p | 2.80p | 2.80p | 1326837 |
25/10/2023 | 2.80p | 2.89p | 2.75p | 2.80p | 721465 |
24/10/2023 | 2.90p | 3.00p | 2.72p | 2.80p | 2284937 |
23/10/2023 | 2.90p | 2.94p | 2.80p | 2.90p | 682839 |
20/10/2023 | 2.95p | 3.00p | 2.80p | 2.90p | 1391851 |
19/10/2023 | 2.95p | 2.95p | 2.90p | 2.95p | 117640 |
18/10/2023 | 3.00p | 3.02p | 2.84p | 2.95p | 1267734 |
17/10/2023 | 3.00p | 3.10p | 2.90p | 3.00p | 382229 |
16/10/2023 | 3.05p | 3.10p | 2.90p | 3.00p | 1151546 |
13/10/2023 | 3.05p | 3.10p | 2.90p | 3.05p | 899700 |
12/10/2023 | 3.10p | 3.20p | 2.90p | 3.00p | 654726 |
11/10/2023 | 3.10p | 3.30p | 3.00p | 3.10p | 988801 |
10/10/2023 | 3.10p | 3.15p | 2.91p | 3.10p | 524922 |
09/10/2023 | 3.05p | 3.17p | 2.91p | 3.05p | 275599 |
06/10/2023 | 2.95p | 3.00p | 2.88p | 2.95p | 283298 |
05/10/2023 | 2.95p | 3.00p | 2.90p | 2.95p | 485011 |
04/10/2023 | 2.75p | 3.00p | 2.71p | 2.95p | 2102354 |
03/10/2023 | 2.85p | 2.85p | 2.70p | 2.72p | 2422637 |
02/10/2023 | 2.85p | 2.90p | 2.80p | 2.85p | 621392 |
29/09/2023 | 2.85p | 2.90p | 2.78p | 2.85p | 199557 |
28/09/2023 | 2.80p | 3.00p | 2.62p | 2.88p | 4393176 |
27/09/2023 | 3.25p | 3.25p | 3.10p | 3.15p | 629235 |
26/09/2023 | 3.30p | 3.40p | 3.20p | 3.25p | 711098 |
25/09/2023 | 3.15p | 3.40p | 3.15p | 3.30p | 1132822 |
22/09/2023 | 3.15p | 3.23p | 3.10p | 3.15p | 754636 |
21/09/2023 | 3.10p | 3.20p | 3.05p | 3.14p | 1484105 |
20/09/2023 | 3.15p | 3.20p | 3.00p | 3.10p | 975522 |
19/09/2023 | 3.30p | 3.40p | 3.11p | 3.15p | 2335869 |
18/09/2023 | 3.25p | 3.40p | 3.20p | 3.25p | 617040 |
15/09/2023 | 3.55p | 3.60p | 3.22p | 3.25p | 2771912 |
14/09/2023 | 3.55p | 3.60p | 3.50p | 3.50p | 344825 |
13/09/2023 | 3.55p | 3.56p | 3.51p | 3.55p | 966519 |
12/09/2023 | 3.65p | 3.70p | 3.51p | 3.54p | 1261138 |
11/09/2023 | 3.75p | 3.85p | 3.51p | 3.65p | 1618293 |
08/09/2023 | 3.75p | 3.90p | 3.65p | 3.75p | 1215417 |
07/09/2023 | 3.50p | 3.88p | 3.44p | 3.83p | 2403849 |
06/09/2023 | 3.70p | 3.80p | 3.40p | 3.50p | 1894271 |
05/09/2023 | 3.90p | 3.97p | 3.61p | 3.80p | 1332111 |
04/09/2023 | 3.90p | 3.98p | 3.80p | 3.90p | 1420903 |
01/09/2023 | 3.95p | 4.00p | 3.80p | 3.90p | 1070343 |
31/08/2023 | 3.35p | 4.00p | 3.30p | 3.95p | 2467776 |
30/08/2023 | 3.30p | 3.50p | 3.30p | 3.35p | 1228107 |
29/08/2023 | 3.50p | 3.50p | 3.20p | 3.30p | 2531720 |
25/08/2023 | 3.50p | 3.58p | 3.40p | 3.50p | 668296 |
24/08/2023 | 3.50p | 3.60p | 3.37p | 3.50p | 947262 |
23/08/2023 | 3.60p | 3.69p | 3.40p | 3.50p | 1451221 |
22/08/2023 | 3.70p | 3.80p | 3.50p | 3.60p | 1420592 |
21/08/2023 | 3.70p | 3.80p | 3.60p | 3.70p | 756164 |
18/08/2023 | 3.80p | 3.88p | 3.60p | 3.70p | 1168781 |
17/08/2023 | 3.80p | 3.90p | 3.70p | 3.81p | 784329 |
16/08/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 683744 |
15/08/2023 | 3.80p | 3.90p | 3.72p | 3.80p | 1263015 |
14/08/2023 | 4.10p | 4.10p | 3.60p | 3.70p | 6517479 |
11/08/2023 | 4.40p | 4.40p | 3.66p | 4.00p | 12852611 |
10/08/2023 | 4.45p | 4.75p | 4.40p | 4.70p | 1674976 |
09/08/2023 | 4.55p | 4.60p | 4.40p | 4.40p | 2309709 |
08/08/2023 | 4.65p | 4.77p | 4.50p | 4.55p | 1792548 |
07/08/2023 | 4.20p | 4.90p | 4.20p | 4.50p | 4563952 |
04/08/2023 | 4.35p | 4.40p | 4.13p | 4.20p | 1861443 |
03/08/2023 | 4.35p | 4.60p | 4.20p | 4.35p | 2302768 |
02/08/2023 | 4.50p | 4.50p | 4.20p | 4.50p | 1463525 |
01/08/2023 | 4.55p | 4.65p | 4.30p | 4.50p | 1607925 |
31/07/2023 | 4.70p | 4.80p | 4.40p | 4.55p | 1529253 |
28/07/2023 | 4.30p | 5.15p | 4.30p | 4.70p | 6747651 |
27/07/2023 | 4.30p | 4.40p | 4.20p | 4.30p | 2423416 |
26/07/2023 | 4.60p | 4.65p | 4.20p | 4.30p | 3090650 |
25/07/2023 | 4.78p | 4.85p | 4.51p | 4.60p | 1790394 |
24/07/2023 | 4.78p | 4.85p | 4.60p | 4.60p | 1504019 |
21/07/2023 | 4.90p | 4.98p | 4.61p | 4.70p | 3292448 |
20/07/2023 | 5.10p | 5.10p | 4.80p | 4.90p | 4043388 |
19/07/2023 | 4.90p | 5.30p | 4.90p | 5.10p | 2804868 |
18/07/2023 | 5.10p | 5.20p | 4.70p | 4.90p | 3800369 |
17/07/2023 | 5.30p | 5.50p | 5.02p | 5.10p | 3493930 |
14/07/2023 | 5.15p | 5.65p | 5.10p | 5.30p | 13422784 |
13/07/2023 | 4.25p | 5.40p | 4.20p | 5.15p | 12253505 |
12/07/2023 | 4.20p | 4.30p | 4.13p | 4.25p | 2622360 |
11/07/2023 | 4.45p | 4.49p | 4.00p | 4.20p | 7070222 |
10/07/2023 | 1.65p | 4.50p | 1.65p | 4.41p | 35189816 |
07/07/2023 | 5.75p | 6.10p | 4.60p | 4.85p | 23041180 |
*Close Price adjusted for both dividends and splits