Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 5.00p | 5.10p | 4.90p | 5.10p | 100000 |
21/12/2021 | 5.00p | 5.30p | 4.96p | 5.10p | 279053 |
20/12/2021 | 5.40p | 5.70p | 5.00p | 5.05p | 2621750 |
17/12/2021 | 4.80p | 4.95p | 4.80p | 4.90p | 173728 |
16/12/2021 | 4.80p | 5.03p | 4.80p | 5.03p | 122353 |
15/12/2021 | 5.00p | 5.00p | 4.80p | 4.90p | 394689 |
14/12/2021 | 5.00p | 5.10p | 5.00p | 5.10p | 50030 |
13/12/2021 | 5.00p | 5.25p | 5.00p | 5.25p | 325350 |
10/12/2021 | 5.20p | 5.30p | 5.01p | 5.25p | 60716 |
09/12/2021 | 5.20p | 5.40p | 5.04p | 5.40p | 857071 |
08/12/2021 | 5.15p | 5.60p | 5.20p | 5.40p | 12188 |
07/12/2021 | 5.15p | 5.39p | 5.15p | 5.38p | 301431 |
06/12/2021 | 5.50p | 5.50p | 5.15p | 5.50p | 10635 |
03/12/2021 | 5.15p | 5.33p | 5.15p | 5.33p | 13000 |
02/12/2021 | 5.15p | 5.33p | 5.15p | 5.33p | 39870 |
01/12/2021 | 5.00p | 5.65p | 5.00p | 5.35p | 43596 |
30/11/2021 | 5.50p | 5.50p | 5.30p | 5.50p | 4837 |
29/11/2021 | 5.50p | 5.50p | 5.31p | 5.50p | 125731 |
26/11/2021 | 5.40p | 5.53p | 5.35p | 5.50p | 210366 |
25/11/2021 | 5.50p | 5.65p | 5.44p | 5.65p | 71432 |
24/11/2021 | 5.50p | 5.70p | 5.50p | 5.70p | 12914 |
23/11/2021 | 5.70p | 5.70p | 5.24p | 5.70p | 147361 |
22/11/2021 | 5.70p | 5.70p | 5.24p | 5.70p | 14996 |
19/11/2021 | 5.70p | 5.45p | 5.24p | 5.45p | 50000 |
18/11/2021 | 5.70p | 5.70p | 5.45p | 5.70p | 80183 |
17/11/2021 | 5.20p | 5.70p | 5.45p | 5.45p | 10028 |
16/11/2021 | 5.20p | 5.49p | 5.20p | 5.45p | 167821 |
15/11/2021 | 5.00p | 5.45p | 5.23p | 5.45p | 21136 |
12/11/2021 | 5.00p | 5.45p | 5.00p | 5.25p | 39167 |
11/11/2021 | 5.10p | 5.50p | 5.03p | 5.25p | 38895 |
10/11/2021 | 5.10p | 5.26p | 5.03p | 5.25p | 249419 |
09/11/2021 | 5.10p | 5.35p | 5.13p | 5.35p | 10885 |
08/11/2021 | 5.10p | 5.35p | 5.10p | 5.35p | 107861 |
05/11/2021 | 5.10p | 5.35p | 5.10p | 5.10p | 166401 |
04/11/2021 | 5.00p | 5.25p | 5.00p | 5.25p | 34065 |
03/11/2021 | 4.90p | 5.30p | 4.90p | 5.20p | 22494 |
02/11/2021 | 4.90p | 5.05p | 4.90p | 5.00p | 132586 |
01/11/2021 | 5.20p | 5.20p | 4.95p | 5.20p | 40071 |
29/10/2021 | 4.80p | 5.05p | 4.73p | 5.00p | 70400 |
28/10/2021 | 4.80p | 4.92p | 4.70p | 4.92p | 609689 |
27/10/2021 | 4.80p | 5.06p | 4.80p | 5.00p | 209307 |
26/10/2021 | 4.90p | 5.10p | 4.98p | 4.98p | 40000 |
25/10/2021 | 4.90p | 5.20p | 4.86p | 5.05p | 515376 |
22/10/2021 | 5.00p | 5.13p | 4.90p | 5.10p | 335817 |
21/10/2021 | 5.10p | 5.24p | 5.10p | 5.20p | 442528 |
20/10/2021 | 5.25p | 5.38p | 5.19p | 5.23p | 675990 |
19/10/2021 | 5.35p | 5.45p | 5.35p | 5.40p | 94197 |
18/10/2021 | 5.30p | 5.50p | 5.30p | 5.43p | 362388 |
15/10/2021 | 5.30p | 5.40p | 5.30p | 5.38p | 60414 |
14/10/2021 | 5.35p | 5.38p | 5.20p | 5.38p | 349876 |
13/10/2021 | 5.20p | 5.38p | 5.15p | 5.35p | 407543 |
12/10/2021 | 5.20p | 5.44p | 5.10p | 5.20p | 240656 |
11/10/2021 | 5.35p | 5.45p | 5.32p | 5.45p | 25026 |
08/10/2021 | 5.35p | 5.50p | 5.35p | 5.40p | 550503 |
07/10/2021 | 5.35p | 5.80p | 5.35p | 5.60p | 412 |
06/10/2021 | 5.35p | 5.43p | 5.37p | 5.43p | 44872 |
05/10/2021 | 5.35p | 5.53p | 5.35p | 5.43p | 281196 |
04/10/2021 | 5.35p | 5.45p | 5.35p | 5.43p | 183602 |
01/10/2021 | 5.35p | 5.54p | 5.35p | 5.35p | 251874 |
30/09/2021 | 5.35p | 5.62p | 5.35p | 5.55p | 35011 |
29/09/2021 | 5.35p | 5.64p | 5.35p | 5.35p | 10861 |
28/09/2021 | 5.50p | 5.60p | 5.25p | 5.60p | 374788 |
27/09/2021 | 5.35p | 5.45p | 5.31p | 5.35p | 201581 |
24/09/2021 | 5.30p | 5.58p | 5.30p | 5.30p | 321192 |
23/09/2021 | 5.65p | 5.65p | 5.40p | 5.48p | 276908 |
22/09/2021 | 5.25p | 5.43p | 5.25p | 5.43p | 18214 |
21/09/2021 | 5.45p | 5.33p | 5.22p | 5.33p | 216599 |
20/09/2021 | 5.45p | 5.53p | 5.05p | 5.33p | 669182 |
17/09/2021 | 5.50p | 5.50p | 5.45p | 5.45p | 13883 |
16/09/2021 | 5.40p | 5.65p | 5.45p | 5.65p | 197 |
15/09/2021 | 5.40p | 5.80p | 5.40p | 5.70p | 115874 |
14/09/2021 | 5.40p | 5.69p | 5.40p | 5.58p | 193422 |
13/09/2021 | 5.35p | 5.60p | 5.35p | 5.60p | 6716 |
10/09/2021 | 5.40p | 5.55p | 5.40p | 5.55p | 83936 |
09/09/2021 | 5.40p | 5.74p | 5.40p | 5.55p | 41085 |
08/09/2021 | 5.45p | 5.75p | 5.44p | 5.58p | 103449 |
07/09/2021 | 5.45p | 5.80p | 5.39p | 5.60p | 153483 |
06/09/2021 | 5.45p | 5.65p | 5.38p | 5.45p | 404848 |
03/09/2021 | 5.50p | 5.59p | 5.40p | 5.45p | 569943 |
02/09/2021 | 5.55p | 6.00p | 5.50p | 5.70p | 406861 |
01/09/2021 | 5.70p | 5.89p | 5.55p | 5.78p | 93579 |
31/08/2021 | 6.00p | 6.00p | 5.70p | 5.85p | 20126 |
27/08/2021 | 6.00p | 5.90p | 5.56p | 5.78p | 22000 |
26/08/2021 | 6.00p | 6.00p | 5.70p | 6.00p | 165765 |
25/08/2021 | 6.20p | 6.20p | 5.75p | 5.93p | 109327 |
24/08/2021 | 5.75p | 5.75p | 5.70p | 5.70p | 371838 |
23/08/2021 | 6.00p | 6.20p | 5.75p | 5.98p | 5300 |
20/08/2021 | 6.10p | 6.20p | 5.80p | 6.20p | 23873 |
19/08/2021 | 5.75p | 5.95p | 5.88p | 5.95p | 108929 |
18/08/2021 | 5.75p | 6.02p | 5.70p | 5.73p | 155642 |
17/08/2021 | 6.00p | 6.00p | 5.85p | 5.85p | 1 |
16/08/2021 | 6.00p | 6.00p | 5.70p | 5.85p | 31851 |
13/08/2021 | 5.85p | 5.91p | 5.70p | 5.70p | 301025 |
12/08/2021 | 5.95p | 5.95p | 5.76p | 5.85p | 24373 |
11/08/2021 | 5.75p | 6.00p | 5.75p | 5.88p | 193398 |
10/08/2021 | 5.65p | 5.85p | 5.65p | 5.85p | 6824 |
09/08/2021 | 5.65p | 6.00p | 5.60p | 5.80p | 9714 |
06/08/2021 | 5.70p | 5.95p | 5.61p | 5.80p | 1329 |
05/08/2021 | 5.70p | 5.81p | 5.60p | 5.80p | 178381 |
04/08/2021 | 5.70p | 5.86p | 5.53p | 5.85p | 401910 |
03/08/2021 | 5.55p | 5.87p | 5.55p | 5.78p | 56639 |
02/08/2021 | 5.55p | 5.87p | 5.57p | 5.78p | 26820 |
30/07/2021 | 5.55p | 5.95p | 5.55p | 5.60p | 78898 |
29/07/2021 | 5.70p | 5.89p | 5.55p | 5.83p | 586554 |
28/07/2021 | 5.70p | 5.95p | 5.70p | 5.75p | 593647 |
27/07/2021 | 5.70p | 5.85p | 5.70p | 5.70p | 82838 |
26/07/2021 | 5.70p | 6.00p | 5.63p | 5.88p | 360538 |
23/07/2021 | 5.60p | 5.74p | 5.60p | 5.60p | 18113 |
22/07/2021 | 5.80p | 5.80p | 5.55p | 5.68p | 312045 |
21/07/2021 | 5.80p | 5.80p | 5.55p | 5.68p | 160487 |
20/07/2021 | 5.70p | 5.70p | 5.53p | 5.65p | 464034 |
19/07/2021 | 5.70p | 6.00p | 5.40p | 5.53p | 1095137 |
16/07/2021 | 5.70p | 6.15p | 5.65p | 5.75p | 185658 |
15/07/2021 | 6.30p | 6.70p | 5.50p | 5.50p | 2566520 |
14/07/2021 | 6.70p | 7.00p | 6.70p | 6.85p | 141683 |
13/07/2021 | 6.70p | 6.93p | 6.70p | 6.90p | 189888 |
12/07/2021 | 7.15p | 7.45p | 6.74p | 7.10p | 368755 |
09/07/2021 | 6.80p | 7.15p | 6.80p | 6.95p | 109745 |
08/07/2021 | 6.80p | 6.90p | 6.80p | 6.90p | 100180 |
07/07/2021 | 7.20p | 7.45p | 6.83p | 6.90p | 463935 |
06/07/2021 | 6.80p | 7.50p | 6.60p | 7.00p | 74383 |
05/07/2021 | 6.80p | 7.13p | 6.80p | 6.90p | 90444 |
02/07/2021 | 6.80p | 7.50p | 6.77p | 7.15p | 212379 |
01/07/2021 | 6.70p | 7.50p | 6.77p | 7.05p | 19368 |
30/06/2021 | 6.70p | 7.18p | 6.70p | 7.00p | 39292 |
29/06/2021 | 6.75p | 7.45p | 6.77p | 6.98p | 69417 |
28/06/2021 | 6.75p | 7.00p | 6.60p | 6.88p | 121712 |
25/06/2021 | 6.60p | 6.95p | 6.50p | 6.80p | 192090 |
24/06/2021 | 6.60p | 6.80p | 6.60p | 6.80p | 6881 |
23/06/2021 | 6.80p | 6.80p | 6.63p | 6.70p | 96536 |
22/06/2021 | 6.75p | 7.00p | 6.50p | 6.80p | 412107 |
21/06/2021 | 7.00p | 7.00p | 6.75p | 6.88p | 21555 |
18/06/2021 | 6.90p | 6.90p | 6.77p | 6.83p | 298023 |
17/06/2021 | 6.55p | 7.45p | 6.55p | 6.80p | 251851 |
16/06/2021 | 6.90p | 6.90p | 6.55p | 6.85p | 892378 |
15/06/2021 | 7.15p | 7.15p | 6.94p | 7.05p | 936340 |
14/06/2021 | 7.10p | 7.45p | 7.00p | 7.25p | 1615339 |
11/06/2021 | 7.25p | 7.44p | 7.25p | 7.33p | 152048 |
10/06/2021 | 7.75p | 7.45p | 7.25p | 7.33p | 25525 |
09/06/2021 | 7.75p | 7.75p | 7.10p | 7.35p | 335534 |
08/06/2021 | 7.75p | 8.45p | 7.30p | 7.48p | 691296 |
07/06/2021 | 7.70p | 8.45p | 7.63p | 7.83p | 268687 |
04/06/2021 | 7.70p | 8.45p | 7.70p | 8.05p | 41882 |
03/06/2021 | 7.70p | 8.45p | 7.50p | 8.05p | 92545 |
02/06/2021 | 7.70p | 7.74p | 7.50p | 7.65p | 186731 |
01/06/2021 | 8.05p | 7.96p | 7.70p | 7.85p | 170698 |
28/05/2021 | 8.05p | 8.00p | 7.62p | 7.85p | 124283 |
27/05/2021 | 8.05p | 8.70p | 7.60p | 7.88p | 851074 |
26/05/2021 | 8.20p | 8.70p | 8.01p | 8.10p | 659616 |
25/05/2021 | 8.20p | 8.45p | 8.20p | 8.43p | 192168 |
24/05/2021 | 8.20p | 8.70p | 8.05p | 8.25p | 418756 |
21/05/2021 | 8.30p | 8.30p | 8.05p | 8.23p | 209791 |
20/05/2021 | 8.50p | 8.70p | 8.11p | 8.23p | 533079 |
19/05/2021 | 8.15p | 8.45p | 8.11p | 8.20p | 488992 |
18/05/2021 | 8.20p | 8.48p | 8.00p | 8.15p | 599100 |
17/05/2021 | 8.50p | 8.95p | 8.21p | 8.33p | 315765 |
14/05/2021 | 8.40p | 8.95p | 8.30p | 8.65p | 136353 |
13/05/2021 | 8.55p | 8.60p | 8.00p | 8.25p | 737132 |
12/05/2021 | 8.95p | 8.95p | 8.25p | 8.60p | 177197 |
11/05/2021 | 9.50p | 9.50p | 8.25p | 8.45p | 810213 |
10/05/2021 | 9.95p | 9.95p | 8.55p | 9.40p | 1381727 |
07/05/2021 | 7.75p | 10.00p | 7.55p | 9.90p | 2595144 |
06/05/2021 | 7.50p | 8.50p | 6.65p | 8.00p | 1808034 |
05/05/2021 | 7.00p | 7.50p | 6.20p | 6.60p | 1048890 |
04/05/2021 | 6.35p | 6.95p | 6.20p | 6.73p | 533399 |
30/04/2021 | 6.55p | 6.82p | 6.05p | 6.50p | 297364 |
29/04/2021 | 6.55p | 6.95p | 6.25p | 6.78p | 841721 |
28/04/2021 | 6.95p | 6.92p | 6.05p | 6.73p | 927020 |
27/04/2021 | 6.95p | 7.00p | 6.00p | 6.00p | 359069 |
26/04/2021 | 6.05p | 6.92p | 5.55p | 6.50p | 570712 |
23/04/2021 | 6.25p | 6.68p | 5.95p | 6.23p | 560694 |
22/04/2021 | 6.50p | 7.00p | 6.30p | 6.50p | 815327 |
21/04/2021 | 6.40p | 7.25p | 6.30p | 6.83p | 1320088 |
20/04/2021 | 6.00p | 7.00p | 5.05p | 6.75p | 4920955 |
19/04/2021 | 5.35p | 6.00p | 4.74p | 5.75p | 1317620 |
16/04/2021 | 4.76p | 5.30p | 4.70p | 5.03p | 672979 |
15/04/2021 | 4.72p | 5.75p | 4.70p | 5.03p | 543471 |
14/04/2021 | 4.72p | 5.41p | 4.54p | 5.37p | 602059 |
13/04/2021 | 5.10p | 5.45p | 4.54p | 5.01p | 468610 |
12/04/2021 | 5.10p | 5.45p | 4.54p | 5.14p | 697821 |
09/04/2021 | 4.50p | 5.15p | 4.50p | 4.98p | 35259 |
08/04/2021 | 4.78p | 5.50p | 4.23p | 4.75p | 2005968 |
07/04/2021 | 4.26p | 4.80p | 4.04p | 4.80p | 135960 |
06/04/2021 | 4.24p | 4.78p | 3.62p | 4.51p | 1903494 |
01/04/2021 | 5.40p | 5.40p | 4.00p | 4.00p | 3971481 |
31/03/2021 | 5.00p | 5.27p | 4.00p | 5.05p | 2168960 |
30/03/2021 | 5.10p | 5.40p | 4.36p | 4.76p | 573233 |
29/03/2021 | 4.70p | 5.40p | 4.14p | 5.11p | 3935565 |
26/03/2021 | 4.80p | 6.50p | 4.00p | 4.25p | 10966388 |
25/03/2021 | 3.74p | 3.79p | 3.54p | 3.79p | 15120 |
24/03/2021 | 3.84p | 3.87p | 3.75p | 3.87p | 53752 |
23/03/2021 | 3.84p | 4.16p | 3.79p | 3.98p | 30568 |
22/03/2021 | 3.84p | 4.16p | 3.77p | 3.97p | 73262 |
19/03/2021 | 4.18p | 4.16p | 3.75p | 3.96p | 298635 |
18/03/2021 | 4.18p | 4.16p | 3.96p | 3.96p | 168 |
17/03/2021 | 4.18p | 4.18p | 3.73p | 3.96p | 8411 |
16/03/2021 | 3.84p | 4.16p | 3.76p | 3.97p | 30396 |
15/03/2021 | 3.84p | 4.16p | 3.96p | 3.96p | 168 |
12/03/2021 | 3.84p | 4.16p | 3.84p | 4.02p | 3264 |
11/03/2021 | 4.18p | 4.18p | 3.85p | 4.00p | 72843 |
*Close Price adjusted for both dividends and splits