Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 3.35p | 3.38p | 3.35p | 3.35p | 5 |
19/07/2023 | 3.20p | 3.40p | 3.07p | 3.35p | 126295 |
18/07/2023 | 3.20p | 3.27p | 3.02p | 3.20p | 72415 |
17/07/2023 | 3.10p | 3.29p | 3.00p | 3.20p | 133488 |
14/07/2023 | 3.05p | 3.18p | 3.00p | 3.10p | 678913 |
13/07/2023 | 3.10p | 3.20p | 3.00p | 3.05p | 610857 |
12/07/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 141261 |
11/07/2023 | 3.10p | 3.18p | 3.01p | 3.10p | 1340 |
10/07/2023 | 3.10p | 3.18p | 3.00p | 3.10p | 75924 |
07/07/2023 | 3.25p | 3.34p | 2.85p | 3.10p | 561817 |
06/07/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 68220 |
05/07/2023 | 3.25p | 3.50p | 3.16p | 3.25p | 191366 |
04/07/2023 | 3.45p | 3.50p | 3.00p | 3.25p | 115816 |
03/07/2023 | 3.45p | 3.47p | 3.30p | 3.40p | 266835 |
30/06/2023 | 3.45p | 3.60p | 3.30p | 3.45p | 259179 |
29/06/2023 | 3.45p | 3.47p | 3.30p | 3.45p | 15930 |
28/06/2023 | 3.55p | 3.60p | 3.16p | 3.45p | 670786 |
27/06/2023 | 3.75p | 3.75p | 3.37p | 3.55p | 153199 |
26/06/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 50004 |
23/06/2023 | 3.75p | 4.00p | 3.51p | 3.75p | 80668 |
22/06/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 30013 |
21/06/2023 | 3.75p | 3.79p | 3.50p | 3.75p | 2202 |
20/06/2023 | 3.80p | 3.80p | 3.50p | 3.75p | 174671 |
19/06/2023 | 3.80p | 4.00p | 3.62p | 3.80p | 152360 |
16/06/2023 | 3.80p | 4.00p | 3.60p | 3.80p | 36947 |
15/06/2023 | 3.80p | 3.89p | 3.62p | 3.80p | 39203 |
14/06/2023 | 3.80p | 4.00p | 3.60p | 3.80p | 168078 |
13/06/2023 | 3.80p | 3.94p | 3.62p | 3.80p | 676 |
12/06/2023 | 3.65p | 4.00p | 3.65p | 3.80p | 294028 |
09/06/2023 | 4.05p | 4.05p | 3.62p | 3.80p | 117622 |
08/06/2023 | 3.80p | 3.90p | 3.65p | 3.80p | 149052 |
07/06/2023 | 3.75p | 4.00p | 3.60p | 3.80p | 64069 |
06/06/2023 | 3.75p | 4.00p | 3.66p | 3.75p | 195145 |
05/06/2023 | 3.90p | 4.20p | 3.50p | 3.85p | 4164 |
02/06/2023 | 4.00p | 4.00p | 3.50p | 3.90p | 679849 |
01/06/2023 | 4.10p | 4.30p | 3.50p | 3.90p | 721297 |
31/05/2023 | 4.20p | 4.30p | 4.03p | 4.10p | 461941 |
30/05/2023 | 4.25p | 4.40p | 4.10p | 4.20p | 321843 |
26/05/2023 | 4.25p | 4.25p | 4.10p | 4.25p | 50298 |
25/05/2023 | 4.35p | 4.50p | 4.11p | 4.25p | 342200 |
24/05/2023 | 4.55p | 4.59p | 4.20p | 4.35p | 274568 |
23/05/2023 | 4.55p | 4.62p | 4.30p | 4.55p | 431296 |
22/05/2023 | 4.65p | 4.80p | 4.47p | 4.55p | 195498 |
19/05/2023 | 4.65p | 4.80p | 4.50p | 4.65p | 39024 |
18/05/2023 | 4.65p | 4.80p | 4.50p | 4.65p | 180859 |
17/05/2023 | 4.25p | 4.80p | 4.24p | 4.65p | 765478 |
16/05/2023 | 4.70p | 5.00p | 4.15p | 4.45p | 477697 |
15/05/2023 | 4.70p | 4.83p | 4.41p | 4.70p | 304142 |
12/05/2023 | 4.70p | 4.97p | 4.40p | 4.70p | 424228 |
11/05/2023 | 5.00p | 5.00p | 4.25p | 4.70p | 1526647 |
10/05/2023 | 4.80p | 5.20p | 4.60p | 5.10p | 534149 |
09/05/2023 | 4.70p | 4.90p | 4.50p | 4.80p | 395954 |
05/05/2023 | 5.00p | 5.28p | 4.50p | 4.70p | 1838251 |
04/05/2023 | 6.25p | 6.25p | 4.00p | 4.90p | 6084144 |
03/05/2023 | 6.75p | 7.00p | 6.65p | 6.80p | 21598 |
02/05/2023 | 7.05p | 7.05p | 6.50p | 6.75p | 98723 |
28/04/2023 | 7.20p | 7.50p | 6.66p | 7.05p | 113634 |
27/04/2023 | 7.25p | 7.25p | 6.80p | 7.15p | 440943 |
26/04/2023 | 7.45p | 7.73p | 7.12p | 7.30p | 56031 |
25/04/2023 | 7.45p | 7.80p | 7.12p | 7.45p | 78255 |
24/04/2023 | 7.10p | 7.45p | 7.07p | 7.45p | 234831 |
21/04/2023 | 7.10p | 7.20p | 7.09p | 7.10p | 104148 |
20/04/2023 | 7.35p | 7.48p | 7.00p | 7.10p | 1020248 |
19/04/2023 | 7.60p | 7.69p | 7.19p | 7.35p | 276874 |
18/04/2023 | 7.75p | 7.90p | 7.50p | 7.60p | 329044 |
17/04/2023 | 8.00p | 8.18p | 7.50p | 7.75p | 340974 |
14/04/2023 | 8.25p | 8.50p | 8.00p | 8.00p | 337904 |
13/04/2023 | 8.25p | 8.50p | 8.03p | 8.25p | 188380 |
12/04/2023 | 8.15p | 8.50p | 8.00p | 8.25p | 108389 |
11/04/2023 | 8.40p | 8.49p | 8.03p | 8.25p | 62961 |
06/04/2023 | 7.80p | 8.50p | 7.80p | 8.50p | 967748 |
05/04/2023 | 7.25p | 8.00p | 7.25p | 7.80p | 199122 |
04/04/2023 | 7.25p | 7.70p | 7.00p | 7.25p | 244704 |
03/04/2023 | 7.40p | 7.80p | 7.00p | 7.25p | 462696 |
31/03/2023 | 8.05p | 8.15p | 7.40p | 7.40p | 310932 |
30/03/2023 | 8.05p | 8.50p | 7.88p | 8.05p | 50713 |
29/03/2023 | 8.25p | 8.35p | 7.84p | 8.05p | 106166 |
28/03/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 179904 |
27/03/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 48675 |
24/03/2023 | 8.50p | 8.80p | 8.04p | 8.25p | 390853 |
23/03/2023 | 8.30p | 8.60p | 8.28p | 8.30p | 218905 |
22/03/2023 | 7.80p | 8.60p | 7.66p | 8.30p | 708408 |
21/03/2023 | 7.30p | 7.88p | 7.20p | 7.70p | 616289 |
20/03/2023 | 7.30p | 7.59p | 7.00p | 7.30p | 182335 |
17/03/2023 | 7.20p | 7.40p | 7.13p | 7.30p | 242351 |
16/03/2023 | 7.20p | 7.40p | 7.05p | 7.20p | 8000 |
15/03/2023 | 7.60p | 7.64p | 7.00p | 7.20p | 174076 |
14/03/2023 | 7.60p | 7.60p | 7.52p | 7.60p | 20000 |
13/03/2023 | 7.60p | 7.64p | 7.17p | 7.60p | 127918 |
10/03/2023 | 7.80p | 7.80p | 7.20p | 7.60p | 92527 |
09/03/2023 | 7.35p | 7.65p | 7.20p | 7.60p | 109376 |
08/03/2023 | 7.40p | 7.42p | 7.08p | 7.35p | 273202 |
07/03/2023 | 7.75p | 7.75p | 7.25p | 7.30p | 489075 |
06/03/2023 | 7.95p | 7.97p | 7.50p | 7.75p | 327581 |
03/03/2023 | 8.60p | 8.69p | 7.70p | 7.95p | 1016487 |
02/03/2023 | 9.85p | 10.50p | 8.06p | 8.60p | 2492131 |
01/03/2023 | 8.75p | 10.50p | 8.75p | 9.40p | 731194 |
28/02/2023 | 8.75p | 9.00p | 8.60p | 8.75p | 403510 |
27/02/2023 | 7.85p | 10.00p | 7.72p | 9.25p | 1514470 |
24/02/2023 | 7.50p | 8.00p | 7.20p | 7.85p | 365225 |
23/02/2023 | 7.45p | 7.80p | 7.23p | 7.50p | 10089 |
22/02/2023 | 7.45p | 7.90p | 7.17p | 7.45p | 43492 |
21/02/2023 | 7.40p | 7.90p | 7.33p | 7.80p | 276096 |
20/02/2023 | 7.25p | 7.65p | 7.03p | 7.40p | 476983 |
17/02/2023 | 7.25p | 7.50p | 7.08p | 7.25p | 107926 |
16/02/2023 | 7.30p | 7.54p | 7.00p | 7.25p | 337034 |
15/02/2023 | 7.65p | 7.80p | 7.00p | 7.40p | 180089 |
14/02/2023 | 7.65p | 7.96p | 7.51p | 7.65p | 112672 |
13/02/2023 | 7.65p | 7.80p | 7.50p | 7.65p | 30140 |
10/02/2023 | 7.90p | 7.90p | 7.12p | 7.65p | 619499 |
09/02/2023 | 7.95p | 8.05p | 7.80p | 7.90p | 131641 |
08/02/2023 | 8.00p | 8.16p | 7.59p | 7.95p | 159350 |
07/02/2023 | 8.25p | 8.25p | 7.81p | 7.90p | 606488 |
06/02/2023 | 8.25p | 8.45p | 7.82p | 8.25p | 184985 |
03/02/2023 | 8.15p | 8.50p | 7.88p | 8.25p | 109471 |
02/02/2023 | 8.25p | 8.50p | 7.80p | 8.15p | 179080 |
01/02/2023 | 8.25p | 8.45p | 7.80p | 8.25p | 82639 |
31/01/2023 | 8.55p | 8.55p | 7.70p | 8.25p | 275648 |
30/01/2023 | 8.40p | 8.80p | 8.30p | 8.55p | 179776 |
27/01/2023 | 8.25p | 8.33p | 8.00p | 8.25p | 287902 |
26/01/2023 | 8.35p | 8.50p | 8.20p | 8.25p | 188936 |
25/01/2023 | 8.60p | 9.00p | 8.20p | 8.35p | 505140 |
24/01/2023 | 8.60p | 9.00p | 8.20p | 8.60p | 223877 |
23/01/2023 | 8.75p | 9.00p | 8.30p | 8.60p | 387944 |
20/01/2023 | 8.60p | 9.00p | 8.38p | 8.75p | 225623 |
19/01/2023 | 8.95p | 9.20p | 8.06p | 8.60p | 393369 |
18/01/2023 | 8.75p | 9.04p | 8.60p | 8.95p | 126136 |
17/01/2023 | 9.50p | 10.20p | 8.58p | 8.85p | 797153 |
16/01/2023 | 9.25p | 9.33p | 8.60p | 8.80p | 246467 |
13/01/2023 | 9.20p | 9.59p | 9.10p | 9.25p | 293767 |
12/01/2023 | 8.85p | 9.42p | 8.70p | 9.20p | 490658 |
11/01/2023 | 8.30p | 9.50p | 8.13p | 8.95p | 1198076 |
10/01/2023 | 8.10p | 8.59p | 8.10p | 8.30p | 140744 |
09/01/2023 | 7.95p | 8.49p | 7.70p | 8.10p | 179010 |
06/01/2023 | 7.95p | 8.20p | 7.70p | 7.95p | 48707 |
05/01/2023 | 8.40p | 8.70p | 7.50p | 8.00p | 1179482 |
04/01/2023 | 7.25p | 9.00p | 7.22p | 8.50p | 1550561 |
03/01/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 420311 |
30/12/2022 | 7.40p | 7.50p | 7.10p | 7.25p | 143549 |
29/12/2022 | 7.40p | 7.80p | 7.05p | 7.50p | 191208 |
28/12/2022 | 7.50p | 7.80p | 7.00p | 7.40p | 250737 |
23/12/2022 | 7.00p | 7.70p | 6.82p | 7.50p | 292093 |
22/12/2022 | 7.25p | 7.50p | 6.81p | 7.00p | 189649 |
21/12/2022 | 6.75p | 7.71p | 6.62p | 7.25p | 474387 |
20/12/2022 | 5.75p | 6.95p | 5.62p | 6.60p | 981748 |
19/12/2022 | 5.95p | 6.04p | 5.50p | 5.75p | 334347 |
16/12/2022 | 6.10p | 6.25p | 5.77p | 5.95p | 377982 |
15/12/2022 | 6.45p | 6.45p | 6.00p | 6.10p | 383207 |
14/12/2022 | 6.45p | 6.50p | 6.41p | 6.45p | 147957 |
13/12/2022 | 6.75p | 7.00p | 6.00p | 6.45p | 1343430 |
12/12/2022 | 7.00p | 7.00p | 6.61p | 6.75p | 535287 |
09/12/2022 | 7.10p | 7.10p | 6.97p | 7.00p | 217041 |
08/12/2022 | 7.20p | 7.40p | 7.02p | 7.10p | 491692 |
07/12/2022 | 7.10p | 7.50p | 6.50p | 7.38p | 896410 |
06/12/2022 | 7.55p | 7.55p | 7.01p | 7.10p | 1818892 |
05/12/2022 | 8.25p | 8.27p | 6.89p | 7.55p | 4208330 |
02/12/2022 | 10.75p | 10.75p | 7.29p | 8.25p | 7475738 |
01/12/2022 | 13.00p | 13.50p | 12.61p | 12.75p | 337143 |
30/11/2022 | 11.75p | 13.50p | 11.75p | 13.00p | 1285530 |
29/11/2022 | 11.25p | 11.97p | 11.00p | 11.75p | 638479 |
28/11/2022 | 11.25p | 11.50p | 11.00p | 11.25p | 514105 |
25/11/2022 | 9.75p | 11.82p | 9.70p | 11.25p | 2549795 |
24/11/2022 | 9.50p | 9.88p | 9.06p | 9.75p | 453111 |
23/11/2022 | 9.50p | 9.63p | 9.00p | 9.50p | 139014 |
22/11/2022 | 9.75p | 9.81p | 9.28p | 9.50p | 105085 |
21/11/2022 | 9.75p | 9.85p | 9.50p | 9.75p | 294937 |
18/11/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 362685 |
17/11/2022 | 9.75p | 9.89p | 9.51p | 9.75p | 403932 |
16/11/2022 | 10.10p | 10.10p | 9.50p | 9.75p | 294468 |
15/11/2022 | 10.50p | 10.50p | 9.70p | 10.10p | 162988 |
14/11/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 254435 |
11/11/2022 | 10.75p | 10.75p | 10.00p | 10.50p | 209167 |
10/11/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 135254 |
09/11/2022 | 10.50p | 10.63p | 10.00p | 10.25p | 144294 |
08/11/2022 | 10.50p | 11.00p | 10.13p | 10.50p | 90527 |
07/11/2022 | 10.75p | 11.50p | 10.00p | 10.50p | 190928 |
04/11/2022 | 10.50p | 10.82p | 10.15p | 10.75p | 192745 |
03/11/2022 | 10.25p | 11.00p | 10.05p | 10.50p | 188076 |
02/11/2022 | 10.25p | 11.50p | 10.00p | 10.25p | 512535 |
01/11/2022 | 10.75p | 10.75p | 10.00p | 10.25p | 362447 |
31/10/2022 | 11.50p | 12.00p | 10.51p | 10.75p | 215326 |
28/10/2022 | 11.50p | 11.79p | 11.02p | 11.50p | 264895 |
27/10/2022 | 12.00p | 12.13p | 11.15p | 11.50p | 343992 |
26/10/2022 | 11.50p | 12.50p | 11.16p | 12.00p | 324025 |
25/10/2022 | 11.75p | 12.00p | 11.00p | 11.50p | 297504 |
24/10/2022 | 12.00p | 12.50p | 11.50p | 12.30p | 392575 |
21/10/2022 | 10.90p | 12.93p | 10.82p | 12.00p | 3294627 |
20/10/2022 | 10.00p | 10.22p | 9.66p | 10.00p | 148360 |
19/10/2022 | 10.50p | 10.50p | 9.60p | 10.00p | 292442 |
18/10/2022 | 11.00p | 11.00p | 10.16p | 10.50p | 320493 |
17/10/2022 | 10.25p | 11.00p | 10.24p | 11.00p | 428978 |
14/10/2022 | 10.25p | 10.50p | 9.63p | 10.50p | 303186 |
13/10/2022 | 10.75p | 10.75p | 9.86p | 10.25p | 773162 |
12/10/2022 | 10.75p | 10.90p | 10.50p | 10.75p | 142204 |
11/10/2022 | 10.75p | 10.99p | 10.50p | 10.75p | 86687 |
10/10/2022 | 11.00p | 11.03p | 10.74p | 10.75p | 160729 |
07/10/2022 | 11.25p | 11.25p | 10.56p | 11.00p | 777847 |
06/10/2022 | 11.75p | 11.95p | 11.11p | 11.25p | 139574 |
05/10/2022 | 12.00p | 12.30p | 11.52p | 11.75p | 87635 |
04/10/2022 | 11.00p | 12.50p | 10.84p | 12.00p | 733380 |
*Close Price adjusted for both dividends and splits