Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 5.20p | 5.38p | 5.15p | 5.25p | 2323852 |
23/04/2024 | 5.35p | 5.38p | 5.13p | 5.15p | 2924059 |
22/04/2024 | 5.65p | 5.80p | 5.33p | 5.40p | 5123682 |
19/04/2024 | 5.50p | 5.90p | 5.33p | 5.65p | 3607068 |
18/04/2024 | 5.45p | 5.60p | 5.30p | 5.50p | 1398381 |
17/04/2024 | 5.25p | 5.57p | 5.18p | 5.45p | 2535010 |
16/04/2024 | 5.50p | 5.51p | 5.10p | 5.25p | 2913568 |
15/04/2024 | 5.65p | 5.73p | 5.32p | 5.45p | 2634374 |
12/04/2024 | 5.50p | 5.80p | 5.50p | 5.65p | 5406170 |
11/04/2024 | 5.55p | 5.79p | 5.39p | 5.50p | 2229652 |
10/04/2024 | 5.55p | 5.74p | 5.30p | 5.55p | 3678694 |
09/04/2024 | 5.40p | 5.74p | 5.36p | 5.55p | 3237421 |
08/04/2024 | 5.15p | 5.50p | 5.04p | 5.40p | 5086121 |
05/04/2024 | 5.20p | 5.35p | 4.90p | 5.10p | 7328686 |
04/04/2024 | 5.20p | 5.89p | 5.20p | 5.25p | 10243258 |
03/04/2024 | 4.70p | 5.46p | 4.56p | 5.20p | 19355490 |
02/04/2024 | 4.50p | 4.83p | 4.40p | 4.70p | 6747123 |
28/03/2024 | 4.35p | 4.55p | 4.21p | 4.50p | 2335579 |
27/03/2024 | 4.15p | 4.59p | 4.15p | 4.35p | 5343633 |
26/03/2024 | 4.15p | 4.40p | 4.15p | 4.25p | 1256335 |
25/03/2024 | 4.05p | 4.29p | 3.90p | 4.15p | 1856626 |
22/03/2024 | 3.95p | 4.10p | 3.90p | 4.05p | 2550896 |
21/03/2024 | 3.75p | 4.09p | 3.60p | 4.00p | 6464250 |
20/03/2024 | 4.00p | 4.00p | 3.90p | 3.75p | 1599373 |
19/03/2024 | 4.00p | 4.02p | 3.82p | 3.90p | 1757667 |
18/03/2024 | 4.05p | 4.13p | 3.91p | 4.00p | 933846 |
15/03/2024 | 3.95p | 4.20p | 3.92p | 4.05p | 2387450 |
14/03/2024 | 4.00p | 4.20p | 3.92p | 4.00p | 920816 |
13/03/2024 | 4.00p | 4.18p | 3.90p | 4.05p | 1617352 |
12/03/2024 | 3.85p | 4.20p | 3.85p | 4.10p | 1737409 |
11/03/2024 | 4.30p | 4.37p | 3.75p | 3.85p | 3630207 |
08/03/2024 | 4.10p | 4.70p | 4.10p | 4.30p | 5233689 |
07/03/2024 | 3.90p | 4.20p | 3.86p | 4.10p | 1713992 |
06/03/2024 | 4.15p | 4.15p | 3.61p | 3.90p | 3814004 |
05/03/2024 | 3.85p | 4.30p | 3.73p | 4.15p | 5153537 |
04/03/2024 | 3.70p | 4.10p | 3.70p | 3.85p | 5054952 |
01/03/2024 | 3.60p | 3.90p | 3.50p | 3.70p | 4755816 |
29/02/2024 | 3.25p | 3.60p | 3.17p | 3.55p | 2676064 |
28/02/2024 | 3.25p | 3.40p | 3.10p | 3.25p | 2543699 |
27/02/2024 | 3.20p | 3.29p | 3.13p | 3.25p | 1667465 |
26/02/2024 | 3.25p | 3.30p | 3.10p | 3.30p | 3471461 |
23/02/2024 | 3.00p | 3.35p | 3.00p | 3.20p | 7036512 |
22/02/2024 | 2.65p | 3.10p | 2.65p | 3.00p | 3007982 |
21/02/2024 | 2.70p | 2.78p | 2.65p | 2.70p | 599470 |
20/02/2024 | 2.70p | 2.74p | 2.61p | 2.70p | 1456380 |
19/02/2024 | 2.60p | 2.75p | 2.55p | 2.70p | 1801821 |
16/02/2024 | 2.80p | 2.80p | 2.51p | 2.60p | 2856439 |
15/02/2024 | 2.80p | 2.85p | 2.70p | 2.80p | 1417449 |
14/02/2024 | 2.70p | 2.88p | 2.70p | 2.80p | 1794989 |
13/02/2024 | 2.80p | 2.90p | 2.72p | 2.75p | 783809 |
12/02/2024 | 2.95p | 3.00p | 2.70p | 2.85p | 5778629 |
09/02/2024 | 3.05p | 3.05p | 2.90p | 2.95p | 3052484 |
08/02/2024 | 3.00p | 3.10p | 2.93p | 2.95p | 1843497 |
07/02/2024 | 3.05p | 3.12p | 2.94p | 3.00p | 1563013 |
06/02/2024 | 3.00p | 3.13p | 2.92p | 3.05p | 1649720 |
05/02/2024 | 2.85p | 3.05p | 2.85p | 3.00p | 1785578 |
02/02/2024 | 2.85p | 2.90p | 2.80p | 2.85p | 480324 |
01/02/2024 | 2.70p | 2.89p | 2.65p | 2.85p | 1812919 |
31/01/2024 | 2.70p | 2.73p | 2.60p | 2.70p | 1047012 |
30/01/2024 | 2.70p | 2.74p | 2.60p | 2.70p | 1069059 |
29/01/2024 | 2.70p | 2.78p | 2.60p | 2.70p | 1420477 |
26/01/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 1850428 |
25/01/2024 | 2.70p | 2.80p | 2.66p | 2.70p | 1293657 |
24/01/2024 | 2.95p | 3.01p | 2.60p | 2.70p | 5570928 |
23/01/2024 | 2.95p | 3.10p | 2.88p | 2.95p | 3303276 |
22/01/2024 | 2.95p | 3.10p | 2.80p | 2.95p | 4813125 |
19/01/2024 | 2.90p | 3.03p | 2.80p | 2.90p | 2593477 |
18/01/2024 | 3.00p | 3.10p | 2.90p | 2.90p | 3173216 |
17/01/2024 | 2.90p | 3.10p | 2.83p | 3.00p | 1945682 |
16/01/2024 | 3.10p | 3.11p | 2.90p | 2.90p | 1088445 |
15/01/2024 | 3.20p | 3.23p | 3.00p | 3.10p | 2006277 |
12/01/2024 | 3.05p | 3.40p | 3.00p | 3.26p | 5477549 |
11/01/2024 | 3.00p | 3.10p | 2.94p | 3.00p | 581457 |
10/01/2024 | 3.00p | 3.10p | 2.98p | 3.00p | 654741 |
09/01/2024 | 3.00p | 3.10p | 2.97p | 3.00p | 897077 |
08/01/2024 | 3.00p | 3.10p | 2.90p | 3.04p | 1568773 |
05/01/2024 | 3.05p | 3.10p | 2.90p | 3.00p | 2203009 |
04/01/2024 | 2.90p | 3.09p | 2.90p | 3.05p | 1878814 |
03/01/2024 | 2.90p | 3.10p | 2.78p | 2.90p | 4590743 |
02/01/2024 | 2.60p | 3.00p | 2.53p | 2.90p | 4552878 |
29/12/2023 | 2.60p | 2.67p | 2.52p | 2.60p | 344517 |
28/12/2023 | 2.60p | 2.68p | 2.53p | 2.60p | 729196 |
27/12/2023 | 2.60p | 2.68p | 2.53p | 2.60p | 1832708 |
22/12/2023 | 2.60p | 2.68p | 2.50p | 2.60p | 1346702 |
21/12/2023 | 2.65p | 2.65p | 2.50p | 2.60p | 985604 |
20/12/2023 | 2.75p | 2.75p | 2.60p | 2.65p | 27780 |
19/12/2023 | 2.70p | 2.80p | 2.60p | 2.65p | 737313 |
18/12/2023 | 2.70p | 2.80p | 2.60p | 2.70p | 576127 |
15/12/2023 | 2.65p | 2.80p | 2.65p | 2.70p | 1691253 |
14/12/2023 | 2.50p | 2.70p | 2.50p | 2.65p | 2042237 |
13/12/2023 | 2.60p | 2.63p | 2.42p | 2.45p | 2169073 |
12/12/2023 | 2.60p | 2.70p | 2.51p | 2.60p | 383658 |
11/12/2023 | 2.70p | 2.80p | 2.53p | 2.60p | 1268789 |
08/12/2023 | 2.70p | 2.75p | 2.60p | 2.70p | 2007695 |
07/12/2023 | 2.70p | 2.78p | 2.60p | 2.70p | 608751 |
06/12/2023 | 2.80p | 2.80p | 2.60p | 2.70p | 164244 |
05/12/2023 | 3.05p | 3.05p | 2.70p | 2.80p | 1390853 |
04/12/2023 | 2.65p | 3.20p | 2.62p | 3.05p | 4525194 |
01/12/2023 | 2.65p | 2.77p | 2.53p | 2.65p | 634276 |
30/11/2023 | 2.70p | 2.77p | 2.53p | 2.65p | 1011993 |
29/11/2023 | 2.60p | 2.88p | 2.60p | 2.70p | 4234276 |
28/11/2023 | 2.45p | 2.80p | 2.40p | 2.65p | 4777620 |
27/11/2023 | 2.25p | 2.53p | 2.25p | 2.45p | 1699801 |
24/11/2023 | 2.25p | 2.38p | 2.25p | 2.25p | 6543 |
23/11/2023 | 2.25p | 2.37p | 2.17p | 2.25p | 742728 |
22/11/2023 | 2.15p | 2.34p | 2.15p | 2.25p | 1080641 |
21/11/2023 | 2.10p | 2.20p | 2.00p | 2.15p | 1205546 |
20/11/2023 | 2.15p | 2.17p | 2.00p | 2.10p | 1612019 |
17/11/2023 | 2.15p | 2.15p | 2.01p | 2.15p | 546306 |
16/11/2023 | 2.15p | 2.15p | 2.04p | 2.15p | 866497 |
15/11/2023 | 2.15p | 2.20p | 2.00p | 2.15p | 1819654 |
14/11/2023 | 2.15p | 2.15p | 2.00p | 2.15p | 1111218 |
13/11/2023 | 2.15p | 2.18p | 2.00p | 2.15p | 1361659 |
10/11/2023 | 2.15p | 2.19p | 2.06p | 2.15p | 23374 |
09/11/2023 | 2.15p | 2.15p | 2.06p | 2.15p | 31328 |
08/11/2023 | 2.15p | 2.30p | 2.00p | 2.15p | 210752 |
07/11/2023 | 2.25p | 2.30p | 2.00p | 2.15p | 852786 |
06/11/2023 | 2.25p | 2.29p | 2.13p | 2.25p | 185581 |
03/11/2023 | 2.25p | 2.25p | 2.13p | 2.25p | 390275 |
02/11/2023 | 2.35p | 2.40p | 2.13p | 2.25p | 647713 |
01/11/2023 | 2.35p | 2.40p | 2.22p | 2.35p | 334688 |
31/10/2023 | 2.35p | 2.50p | 2.23p | 2.35p | 543006 |
30/10/2023 | 2.30p | 2.50p | 2.20p | 2.35p | 1736622 |
27/10/2023 | 2.35p | 2.44p | 2.16p | 2.30p | 1785571 |
26/10/2023 | 2.15p | 2.53p | 2.12p | 2.35p | 2528049 |
25/10/2023 | 2.10p | 2.27p | 2.04p | 2.15p | 1495614 |
24/10/2023 | 2.10p | 2.10p | 2.02p | 2.10p | 256847 |
23/10/2023 | 2.15p | 2.23p | 2.05p | 2.10p | 2141445 |
20/10/2023 | 2.00p | 2.24p | 2.00p | 2.15p | 1484250 |
19/10/2023 | 2.00p | 2.10p | 1.94p | 2.00p | 1831005 |
18/10/2023 | 2.00p | 2.08p | 1.98p | 2.00p | 2142265 |
17/10/2023 | 1.90p | 2.18p | 1.67p | 2.00p | 4625274 |
16/10/2023 | 2.05p | 2.30p | 2.03p | 2.10p | 2913934 |
13/10/2023 | 1.90p | 2.09p | 1.85p | 2.05p | 1924067 |
12/10/2023 | 1.90p | 1.92p | 1.81p | 1.90p | 744539 |
11/10/2023 | 1.95p | 1.95p | 1.83p | 1.90p | 670096 |
10/10/2023 | 1.95p | 1.95p | 1.83p | 1.95p | 250949 |
09/10/2023 | 1.85p | 1.95p | 1.85p | 1.95p | 471381 |
06/10/2023 | 1.85p | 1.87p | 1.81p | 1.85p | 1417330 |
05/10/2023 | 1.85p | 1.87p | 1.83p | 1.85p | 1289178 |
04/10/2023 | 1.90p | 1.90p | 1.81p | 1.85p | 1075796 |
03/10/2023 | 1.90p | 1.92p | 1.84p | 1.90p | 465610 |
02/10/2023 | 1.90p | 1.93p | 1.87p | 1.90p | 1143349 |
29/09/2023 | 1.95p | 1.99p | 1.80p | 1.90p | 1248381 |
28/09/2023 | 2.00p | 2.00p | 1.90p | 1.95p | 775002 |
27/09/2023 | 2.15p | 2.19p | 1.92p | 2.00p | 2278167 |
26/09/2023 | 1.90p | 1.97p | 1.87p | 1.90p | 213874 |
25/09/2023 | 1.90p | 2.00p | 1.82p | 1.90p | 1118068 |
22/09/2023 | 1.95p | 1.95p | 1.80p | 1.90p | 130486 |
21/09/2023 | 1.85p | 1.98p | 1.83p | 1.95p | 999373 |
20/09/2023 | 1.90p | 1.93p | 1.76p | 1.85p | 2035852 |
19/09/2023 | 2.00p | 2.00p | 1.84p | 1.90p | 87032 |
18/09/2023 | 2.05p | 2.05p | 1.90p | 2.00p | 1146931 |
15/09/2023 | 2.05p | 2.08p | 2.01p | 2.05p | 1214224 |
14/09/2023 | 2.10p | 2.18p | 2.01p | 2.05p | 581141 |
13/09/2023 | 2.10p | 2.18p | 2.01p | 2.10p | 390568 |
12/09/2023 | 2.10p | 2.13p | 2.00p | 2.10p | 771189 |
11/09/2023 | 2.10p | 2.15p | 2.10p | 2.10p | 22814 |
08/09/2023 | 2.00p | 2.10p | 2.00p | 2.10p | 640743 |
07/09/2023 | 2.05p | 2.10p | 2.00p | 2.05p | 1759284 |
06/09/2023 | 2.10p | 2.15p | 2.03p | 2.05p | 990923 |
05/09/2023 | 2.20p | 2.27p | 2.10p | 2.10p | 1635942 |
04/09/2023 | 2.05p | 2.30p | 2.03p | 2.20p | 4479618 |
01/09/2023 | 2.10p | 2.40p | 2.01p | 2.05p | 1962178 |
31/08/2023 | 2.10p | 2.20p | 2.07p | 2.10p | 2544201 |
30/08/2023 | 1.85p | 2.19p | 1.85p | 2.10p | 4982045 |
29/08/2023 | 1.80p | 1.96p | 1.70p | 1.85p | 2080666 |
25/08/2023 | 1.85p | 1.80p | 1.77p | 1.80p | 0 |
24/08/2023 | 1.80p | 1.81p | 1.80p | 1.80p | 1326 |
23/08/2023 | 1.80p | 1.81p | 1.80p | 1.80p | 2430 |
22/08/2023 | 1.80p | 1.84p | 1.71p | 1.80p | 1542202 |
21/08/2023 | 1.78p | 1.89p | 1.74p | 1.80p | 2187304 |
18/08/2023 | 1.78p | 1.81p | 1.73p | 1.78p | 88000 |
17/08/2023 | 1.78p | 1.83p | 1.73p | 1.78p | 495392 |
16/08/2023 | 1.80p | 1.87p | 1.70p | 1.78p | 1707942 |
15/08/2023 | 1.80p | 1.90p | 1.80p | 1.80p | 708375 |
14/08/2023 | 1.80p | 1.90p | 1.77p | 1.80p | 326399 |
11/08/2023 | 1.80p | 1.88p | 1.70p | 1.80p | 927349 |
10/08/2023 | 1.75p | 1.84p | 1.70p | 1.80p | 791958 |
09/08/2023 | 1.80p | 1.80p | 1.72p | 1.75p | 893121 |
08/08/2023 | 1.80p | 1.81p | 1.70p | 1.80p | 87237 |
07/08/2023 | 1.90p | 1.91p | 1.70p | 1.80p | 6990995 |
04/08/2023 | 1.90p | 1.95p | 1.82p | 1.90p | 951271 |
03/08/2023 | 1.90p | 1.90p | 1.90p | 1.90p | 1319 |
02/08/2023 | 1.90p | 1.90p | 1.90p | 1.90p | 639 |
01/08/2023 | 1.90p | 1.90p | 1.82p | 1.90p | 45274 |
31/07/2023 | 1.90p | 1.91p | 1.80p | 1.90p | 926754 |
28/07/2023 | 2.00p | 2.00p | 1.83p | 1.90p | 460815 |
27/07/2023 | 2.00p | 2.04p | 1.90p | 2.00p | 303215 |
26/07/2023 | 1.95p | 2.04p | 1.80p | 2.00p | 1885128 |
25/07/2023 | 2.05p | 2.06p | 1.90p | 1.95p | 2270622 |
24/07/2023 | 2.25p | 2.25p | 2.00p | 2.05p | 448236 |
21/07/2023 | 2.25p | 2.36p | 2.08p | 2.25p | 597530 |
20/07/2023 | 2.10p | 2.48p | 2.01p | 2.25p | 8959303 |
19/07/2023 | 1.95p | 1.95p | 1.91p | 1.95p | 50000 |
18/07/2023 | 1.95p | 2.04p | 1.87p | 1.95p | 103227 |
17/07/2023 | 1.90p | 2.10p | 1.78p | 1.95p | 2449874 |
14/07/2023 | 1.90p | 1.90p | 1.82p | 1.90p | 71489 |
13/07/2023 | 1.80p | 1.98p | 1.80p | 1.90p | 2728959 |
12/07/2023 | 1.80p | 1.90p | 1.80p | 1.85p | 1152707 |
*Close Price adjusted for both dividends and splits