Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 1.38p | 1.38p | 1.37p | 1.38p | 26993 |
23/12/2021 | 1.38p | 1.40p | 1.37p | 1.38p | 64976 |
22/12/2021 | 1.38p | 1.40p | 1.37p | 1.38p | 50333 |
21/12/2021 | 1.35p | 1.38p | 1.31p | 1.38p | 1023890 |
20/12/2021 | 1.33p | 1.39p | 1.30p | 1.35p | 1625892 |
17/12/2021 | 1.25p | 1.35p | 1.25p | 1.33p | 5058753 |
16/12/2021 | 1.23p | 1.30p | 1.23p | 1.25p | 1398084 |
15/12/2021 | 1.33p | 1.33p | 1.21p | 1.23p | 2748922 |
14/12/2021 | 1.33p | 1.34p | 1.18p | 1.33p | 3994471 |
13/12/2021 | 1.33p | 1.34p | 1.26p | 1.33p | 990945 |
10/12/2021 | 1.33p | 1.34p | 1.27p | 1.30p | 2087766 |
09/12/2021 | 1.30p | 1.35p | 1.25p | 1.33p | 1482310 |
08/12/2021 | 1.38p | 1.38p | 1.26p | 1.30p | 325908 |
07/12/2021 | 1.40p | 1.40p | 1.35p | 1.38p | 1025743 |
06/12/2021 | 1.43p | 1.48p | 1.35p | 1.40p | 1625174 |
03/12/2021 | 1.43p | 1.55p | 1.40p | 1.43p | 683552 |
02/12/2021 | 1.43p | 1.43p | 1.38p | 1.43p | 108262 |
01/12/2021 | 1.43p | 1.50p | 1.43p | 1.43p | 66799 |
30/11/2021 | 1.40p | 1.48p | 1.35p | 1.43p | 789039 |
29/11/2021 | 1.45p | 1.46p | 1.30p | 1.40p | 464753 |
26/11/2021 | 1.50p | 1.50p | 1.43p | 1.45p | 1206564 |
25/11/2021 | 1.53p | 1.53p | 1.50p | 1.50p | 118974 |
24/11/2021 | 1.55p | 1.59p | 1.51p | 1.53p | 1136382 |
23/11/2021 | 1.60p | 1.60p | 1.51p | 1.55p | 1582752 |
22/11/2021 | 1.63p | 1.67p | 1.57p | 1.60p | 884053 |
19/11/2021 | 1.63p | 1.68p | 1.57p | 1.63p | 750378 |
18/11/2021 | 1.63p | 1.63p | 1.57p | 1.63p | 308915 |
17/11/2021 | 1.58p | 1.65p | 1.58p | 1.63p | 794253 |
16/11/2021 | 1.55p | 1.65p | 1.53p | 1.58p | 1079239 |
15/11/2021 | 1.55p | 1.57p | 1.53p | 1.55p | 427152 |
12/11/2021 | 1.63p | 1.63p | 1.53p | 1.55p | 1311909 |
11/11/2021 | 1.68p | 1.69p | 1.61p | 1.63p | 2243310 |
10/11/2021 | 1.55p | 1.70p | 1.55p | 1.68p | 1914009 |
09/11/2021 | 1.53p | 1.59p | 1.49p | 1.55p | 1920592 |
08/11/2021 | 1.53p | 1.60p | 1.45p | 1.53p | 1760792 |
05/11/2021 | 1.50p | 1.53p | 1.48p | 1.53p | 1001184 |
04/11/2021 | 1.50p | 1.53p | 1.47p | 1.50p | 678203 |
03/11/2021 | 1.55p | 1.60p | 1.50p | 1.50p | 2054666 |
02/11/2021 | 1.40p | 1.58p | 1.40p | 1.55p | 5537884 |
01/11/2021 | 1.38p | 1.40p | 1.35p | 1.40p | 2299723 |
29/10/2021 | 1.45p | 1.45p | 1.38p | 1.38p | 674689 |
28/10/2021 | 1.40p | 1.45p | 1.40p | 1.45p | 248908 |
27/10/2021 | 1.50p | 1.50p | 1.40p | 1.40p | 2141490 |
26/10/2021 | 1.40p | 1.50p | 1.40p | 1.48p | 1216590 |
25/10/2021 | 1.45p | 1.45p | 1.40p | 1.40p | 993834 |
22/10/2021 | 1.35p | 1.50p | 1.32p | 1.45p | 5915297 |
21/10/2021 | 1.33p | 1.35p | 1.28p | 1.35p | 1182561 |
20/10/2021 | 1.25p | 1.33p | 1.25p | 1.33p | 2830705 |
19/10/2021 | 1.30p | 1.30p | 1.21p | 1.25p | 1623138 |
18/10/2021 | 1.25p | 1.35p | 1.25p | 1.30p | 4410188 |
15/10/2021 | 1.28p | 1.29p | 1.25p | 1.28p | 1085109 |
14/10/2021 | 1.28p | 1.30p | 1.27p | 1.28p | 1590015 |
13/10/2021 | 1.28p | 1.30p | 1.25p | 1.28p | 2316530 |
12/10/2021 | 1.28p | 1.30p | 1.25p | 1.28p | 1682052 |
11/10/2021 | 1.25p | 1.29p | 1.25p | 1.28p | 156863 |
08/10/2021 | 1.23p | 1.27p | 1.22p | 1.25p | 953946 |
07/10/2021 | 1.28p | 1.30p | 1.22p | 1.23p | 2092833 |
06/10/2021 | 1.28p | 1.32p | 1.28p | 1.28p | 151 |
05/10/2021 | 1.28p | 1.28p | 1.22p | 1.28p | 98812 |
04/10/2021 | 1.28p | 1.28p | 1.22p | 1.28p | 482184 |
01/10/2021 | 1.30p | 1.30p | 1.25p | 1.28p | 1946265 |
30/09/2021 | 1.28p | 1.32p | 1.25p | 1.30p | 736300 |
29/09/2021 | 1.28p | 1.28p | 1.28p | 1.28p | 905297 |
28/09/2021 | 1.28p | 1.29p | 1.25p | 1.28p | 2376088 |
27/09/2021 | 1.28p | 1.29p | 1.26p | 1.28p | 1061693 |
24/09/2021 | 1.28p | 1.29p | 1.26p | 1.28p | 794842 |
23/09/2021 | 1.33p | 1.33p | 1.25p | 1.28p | 2182980 |
22/09/2021 | 1.33p | 1.33p | 1.27p | 1.33p | 1365032 |
21/09/2021 | 1.35p | 1.35p | 1.26p | 1.33p | 2253796 |
20/09/2021 | 1.43p | 1.43p | 1.31p | 1.35p | 1282496 |
17/09/2021 | 1.33p | 1.33p | 1.31p | 1.33p | 577358 |
16/09/2021 | 1.33p | 1.33p | 1.31p | 1.33p | 2264948 |
15/09/2021 | 1.33p | 1.34p | 1.31p | 1.33p | 1680290 |
14/09/2021 | 1.38p | 1.39p | 1.30p | 1.33p | 3829505 |
13/09/2021 | 1.40p | 1.40p | 1.35p | 1.40p | 1375457 |
10/09/2021 | 1.33p | 1.40p | 1.33p | 1.40p | 4235422 |
09/09/2021 | 1.33p | 1.34p | 1.31p | 1.33p | 1957155 |
08/09/2021 | 1.33p | 1.34p | 1.31p | 1.33p | 563309 |
07/09/2021 | 1.38p | 1.38p | 1.31p | 1.33p | 9250725 |
06/09/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 1723205 |
03/09/2021 | 1.38p | 1.39p | 1.35p | 1.38p | 2221430 |
02/09/2021 | 1.38p | 1.39p | 1.35p | 1.38p | 1029321 |
01/09/2021 | 1.38p | 1.39p | 1.36p | 1.38p | 352568 |
31/08/2021 | 1.38p | 1.39p | 1.30p | 1.38p | 2172265 |
30/08/2021 | 1.43p | 1.43p | 1.37p | 1.38p | 1596524 |
27/08/2021 | 1.43p | 1.43p | 1.37p | 1.38p | 1596524 |
26/08/2021 | 1.43p | 1.44p | 1.40p | 1.43p | 1337598 |
25/08/2021 | 1.45p | 1.50p | 1.40p | 1.43p | 2262133 |
24/08/2021 | 1.35p | 1.50p | 1.35p | 1.45p | 4017288 |
23/08/2021 | 1.33p | 1.36p | 1.32p | 1.35p | 4701330 |
20/08/2021 | 1.33p | 1.33p | 1.31p | 1.33p | 1228822 |
19/08/2021 | 1.38p | 1.38p | 1.30p | 1.33p | 1823953 |
18/08/2021 | 1.38p | 1.38p | 1.38p | 1.38p | 398403 |
17/08/2021 | 1.40p | 1.44p | 1.31p | 1.38p | 4337004 |
16/08/2021 | 1.35p | 1.44p | 1.33p | 1.40p | 4420775 |
13/08/2021 | 1.35p | 1.40p | 1.33p | 1.35p | 829928 |
12/08/2021 | 1.35p | 1.40p | 1.31p | 1.32p | 4465233 |
11/08/2021 | 1.35p | 1.36p | 1.30p | 1.33p | 4272821 |
10/08/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 541092 |
09/08/2021 | 1.38p | 1.40p | 1.35p | 1.38p | 2756527 |
06/08/2021 | 1.43p | 1.43p | 1.35p | 1.38p | 3383324 |
05/08/2021 | 1.43p | 1.43p | 1.40p | 1.43p | 1688850 |
04/08/2021 | 1.50p | 1.50p | 1.40p | 1.43p | 8745851 |
03/08/2021 | 1.40p | 1.50p | 1.38p | 1.50p | 3703027 |
02/08/2021 | 1.40p | 1.40p | 1.38p | 1.38p | 1432325 |
30/07/2021 | 1.40p | 1.40p | 1.35p | 1.38p | 3384294 |
29/07/2021 | 1.40p | 1.40p | 1.35p | 1.38p | 2588194 |
28/07/2021 | 1.43p | 1.45p | 1.31p | 1.38p | 8370833 |
27/07/2021 | 1.75p | 1.80p | 1.30p | 1.43p | 38397688 |
26/07/2021 | 1.83p | 1.83p | 1.71p | 1.75p | 1458436 |
23/07/2021 | 1.83p | 1.83p | 1.79p | 1.83p | 2016524 |
22/07/2021 | 1.83p | 1.85p | 1.75p | 1.83p | 1346892 |
21/07/2021 | 1.83p | 1.89p | 1.80p | 1.83p | 2874656 |
20/07/2021 | 1.95p | 1.95p | 1.70p | 1.83p | 2588470 |
19/07/2021 | 1.95p | 2.00p | 1.91p | 2.00p | 5713241 |
16/07/2021 | 2.05p | 2.05p | 1.96p | 2.00p | 2132876 |
15/07/2021 | 2.05p | 2.06p | 2.02p | 2.05p | 240528 |
14/07/2021 | 2.05p | 2.06p | 2.01p | 2.05p | 1581040 |
13/07/2021 | 2.05p | 2.08p | 2.00p | 2.05p | 4421494 |
12/07/2021 | 2.05p | 2.05p | 2.00p | 2.05p | 46743 |
09/07/2021 | 2.05p | 2.05p | 2.00p | 2.05p | 128617 |
08/07/2021 | 2.05p | 2.08p | 2.00p | 2.05p | 1319823 |
07/07/2021 | 2.05p | 2.10p | 2.01p | 2.05p | 877746 |
06/07/2021 | 2.05p | 2.09p | 2.03p | 2.05p | 793730 |
05/07/2021 | 2.05p | 2.10p | 2.04p | 2.10p | 367079 |
02/07/2021 | 2.05p | 2.07p | 2.00p | 2.05p | 2233991 |
01/07/2021 | 2.03p | 2.13p | 1.95p | 2.05p | 3989516 |
30/06/2021 | 1.93p | 2.03p | 1.93p | 2.03p | 283370 |
29/06/2021 | 2.00p | 2.00p | 1.89p | 1.93p | 5020961 |
28/06/2021 | 2.00p | 2.00p | 1.94p | 2.00p | 3600006 |
25/06/2021 | 2.00p | 2.04p | 1.94p | 2.00p | 415000 |
24/06/2021 | 1.95p | 2.06p | 1.95p | 2.00p | 253012 |
23/06/2021 | 1.95p | 2.07p | 1.94p | 1.95p | 3009587 |
22/06/2021 | 2.10p | 2.10p | 1.90p | 1.95p | 1422686 |
21/06/2021 | 2.10p | 2.10p | 2.00p | 2.10p | 1623267 |
18/06/2021 | 2.10p | 2.10p | 2.00p | 2.10p | 4185556 |
17/06/2021 | 2.20p | 2.20p | 2.00p | 2.10p | 5957194 |
16/06/2021 | 2.25p | 2.25p | 2.17p | 2.20p | 950658 |
15/06/2021 | 2.05p | 2.29p | 2.00p | 2.20p | 3333612 |
14/06/2021 | 2.10p | 2.17p | 2.00p | 2.05p | 1075601 |
11/06/2021 | 2.05p | 2.20p | 2.00p | 2.10p | 3645949 |
10/06/2021 | 2.05p | 2.12p | 2.00p | 2.12p | 1429787 |
09/06/2021 | 2.05p | 2.10p | 2.00p | 2.05p | 1001755 |
08/06/2021 | 2.05p | 2.10p | 2.00p | 2.05p | 2550517 |
07/06/2021 | 2.05p | 2.10p | 2.00p | 2.05p | 3067876 |
04/06/2021 | 2.23p | 2.23p | 1.96p | 2.10p | 9513995 |
03/06/2021 | 2.35p | 2.35p | 2.19p | 2.23p | 1908928 |
02/06/2021 | 2.35p | 2.40p | 2.26p | 2.35p | 1437855 |
01/06/2021 | 2.33p | 2.60p | 2.30p | 2.35p | 7305732 |
31/05/2021 | 2.35p | 2.60p | 2.28p | 2.33p | 8467304 |
28/05/2021 | 2.35p | 2.60p | 2.28p | 2.33p | 8467304 |
27/05/2021 | 2.60p | 2.60p | 2.30p | 2.35p | 5554723 |
26/05/2021 | 2.05p | 2.60p | 2.00p | 2.55p | 7640797 |
25/05/2021 | 2.05p | 2.10p | 2.00p | 2.05p | 1923508 |
24/05/2021 | 2.05p | 2.10p | 1.96p | 2.05p | 759167 |
21/05/2021 | 2.00p | 2.10p | 1.80p | 2.05p | 4797153 |
20/05/2021 | 2.13p | 2.23p | 2.00p | 2.05p | 5677543 |
19/05/2021 | 2.08p | 2.18p | 1.96p | 2.13p | 5047533 |
18/05/2021 | 2.10p | 2.42p | 1.93p | 2.08p | 19039632 |
17/05/2021 | 1.75p | 2.32p | 1.71p | 2.20p | 23457576 |
14/05/2021 | 1.55p | 1.85p | 1.50p | 1.75p | 17924004 |
13/05/2021 | 1.48p | 1.55p | 1.46p | 1.55p | 2711437 |
12/05/2021 | 1.55p | 1.60p | 1.47p | 1.55p | 1317473 |
11/05/2021 | 1.43p | 1.58p | 1.41p | 1.55p | 3342664 |
10/05/2021 | 1.43p | 1.45p | 1.40p | 1.43p | 7315347 |
07/05/2021 | 1.40p | 1.45p | 1.35p | 1.40p | 5656162 |
06/05/2021 | 1.40p | 1.40p | 1.35p | 1.40p | 885794 |
05/05/2021 | 1.43p | 1.43p | 1.31p | 1.40p | 4709676 |
04/05/2021 | 1.45p | 1.46p | 1.40p | 1.43p | 1369456 |
03/05/2021 | 1.45p | 1.50p | 1.40p | 1.45p | 1171255 |
30/04/2021 | 1.45p | 1.50p | 1.40p | 1.45p | 1171255 |
29/04/2021 | 1.38p | 1.54p | 1.38p | 1.45p | 2123593 |
28/04/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 2349924 |
27/04/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 2844225 |
26/04/2021 | 1.38p | 1.45p | 1.37p | 1.45p | 8602395 |
23/04/2021 | 1.38p | 1.38p | 1.31p | 1.38p | 3318062 |
22/04/2021 | 1.38p | 1.39p | 1.35p | 1.38p | 5116363 |
21/04/2021 | 1.33p | 1.35p | 1.32p | 1.33p | 1376921 |
20/04/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 521867 |
19/04/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 2098544 |
16/04/2021 | 1.38p | 1.40p | 1.32p | 1.38p | 6813577 |
15/04/2021 | 1.43p | 1.43p | 1.35p | 1.38p | 6419285 |
14/04/2021 | 1.43p | 1.45p | 1.40p | 1.43p | 8108402 |
13/04/2021 | 1.63p | 1.64p | 1.42p | 1.43p | 16786492 |
12/04/2021 | 1.43p | 1.58p | 1.42p | 1.55p | 19369468 |
09/04/2021 | 1.50p | 1.50p | 1.45p | 1.48p | 8106721 |
08/04/2021 | 1.50p | 1.50p | 1.45p | 1.48p | 14086503 |
07/04/2021 | 1.50p | 1.50p | 1.45p | 1.50p | 3637707 |
06/04/2021 | 1.50p | 1.55p | 1.45p | 1.50p | 4561397 |
05/04/2021 | 1.50p | 1.50p | 1.43p | 1.50p | 3321291 |
02/04/2021 | 1.50p | 1.50p | 1.43p | 1.50p | 3321291 |
01/04/2021 | 1.50p | 1.50p | 1.43p | 1.50p | 3321291 |
31/03/2021 | 1.50p | 1.50p | 1.45p | 1.50p | 565141 |
30/03/2021 | 1.53p | 1.55p | 1.45p | 1.50p | 2158817 |
29/03/2021 | 1.53p | 1.55p | 1.50p | 1.53p | 1176579 |
26/03/2021 | 1.48p | 1.54p | 1.48p | 1.53p | 1894500 |
25/03/2021 | 1.53p | 1.53p | 1.45p | 1.48p | 1087178 |
24/03/2021 | 1.55p | 1.55p | 1.50p | 1.53p | 383915 |
23/03/2021 | 1.55p | 1.57p | 1.50p | 1.55p | 1284741 |
22/03/2021 | 1.58p | 1.61p | 1.55p | 1.61p | 766582 |
*Close Price adjusted for both dividends and splits