Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 1.50p | 1.56p | 1.40p | 1.50p | 960461 |
24/04/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 242798 |
23/04/2024 | 1.35p | 1.60p | 1.32p | 1.55p | 1807615 |
22/04/2024 | 1.30p | 1.40p | 1.26p | 1.35p | 562512 |
19/04/2024 | 1.15p | 1.40p | 1.10p | 1.30p | 1153587 |
18/04/2024 | 1.15p | 1.15p | 1.11p | 1.15p | 171930 |
17/04/2024 | 1.20p | 1.20p | 1.11p | 1.15p | 216341 |
16/04/2024 | 1.20p | 1.24p | 1.10p | 1.20p | 949007 |
15/04/2024 | 1.20p | 1.20p | 1.12p | 1.20p | 224169 |
12/04/2024 | 1.10p | 1.28p | 1.07p | 1.20p | 959430 |
11/04/2024 | 1.10p | 1.17p | 1.07p | 1.10p | 138273 |
10/04/2024 | 1.20p | 1.25p | 1.07p | 1.10p | 537918 |
09/04/2024 | 1.15p | 1.28p | 1.15p | 1.20p | 800697 |
08/04/2024 | 1.20p | 1.29p | 1.11p | 1.15p | 676181 |
05/04/2024 | 1.30p | 1.32p | 1.13p | 1.20p | 986396 |
04/04/2024 | 1.25p | 1.40p | 1.22p | 1.30p | 808301 |
03/04/2024 | 1.25p | 1.30p | 1.10p | 1.25p | 869536 |
02/04/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 401437 |
28/03/2024 | 1.30p | 1.33p | 1.20p | 1.30p | 333263 |
27/03/2024 | 1.30p | 1.40p | 1.22p | 1.30p | 578803 |
26/03/2024 | 1.30p | 1.40p | 1.21p | 1.30p | 299200 |
25/03/2024 | 1.35p | 1.35p | 1.23p | 1.30p | 96916 |
22/03/2024 | 1.35p | 1.35p | 1.26p | 1.35p | 60000 |
21/03/2024 | 1.25p | 1.35p | 1.25p | 1.35p | 1292029 |
20/03/2024 | 1.35p | 1.35p | 1.35p | 1.25p | 491796 |
19/03/2024 | 1.35p | 1.50p | 1.25p | 1.35p | 535180 |
18/03/2024 | 1.25p | 1.35p | 1.25p | 1.35p | 1249919 |
15/03/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 96839 |
14/03/2024 | 1.30p | 1.30p | 1.20p | 1.25p | 436418 |
13/03/2024 | 1.35p | 1.35p | 1.20p | 1.30p | 648277 |
12/03/2024 | 1.40p | 1.40p | 1.23p | 1.35p | 186352 |
11/03/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 20750 |
08/03/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 392400 |
07/03/2024 | 1.40p | 1.45p | 1.36p | 1.40p | 281980 |
06/03/2024 | 1.40p | 1.50p | 1.33p | 1.40p | 52980 |
05/03/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 196670 |
04/03/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 83837 |
01/03/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 141357 |
29/02/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 448660 |
28/02/2024 | 1.45p | 1.50p | 1.33p | 1.40p | 262016 |
27/02/2024 | 1.50p | 1.60p | 1.40p | 1.45p | 139848 |
26/02/2024 | 1.50p | 1.60p | 1.43p | 1.50p | 437048 |
23/02/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 417013 |
22/02/2024 | 1.50p | 1.50p | 1.42p | 1.50p | 134475 |
21/02/2024 | 1.50p | 1.51p | 1.46p | 1.50p | 187517 |
20/02/2024 | 1.40p | 1.54p | 1.35p | 1.50p | 559225 |
19/02/2024 | 1.35p | 1.50p | 1.32p | 1.40p | 567627 |
16/02/2024 | 1.35p | 1.38p | 1.33p | 1.35p | 307202 |
15/02/2024 | 1.40p | 1.40p | 1.32p | 1.35p | 556114 |
14/02/2024 | 1.45p | 1.50p | 1.40p | 1.40p | 301522 |
13/02/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 22060 |
12/02/2024 | 1.45p | 1.50p | 1.36p | 1.45p | 249567 |
09/02/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 721474 |
08/02/2024 | 1.45p | 1.50p | 1.42p | 1.45p | 260457 |
07/02/2024 | 1.60p | 1.70p | 1.41p | 1.45p | 482490 |
06/02/2024 | 1.55p | 1.70p | 1.50p | 1.60p | 491308 |
05/02/2024 | 1.45p | 1.76p | 1.45p | 1.55p | 794520 |
02/02/2024 | 1.50p | 1.50p | 1.40p | 1.45p | 128296 |
01/02/2024 | 1.50p | 1.50p | 1.48p | 1.50p | 0 |
31/01/2024 | 1.50p | 1.50p | 1.42p | 1.50p | 132550 |
30/01/2024 | 1.45p | 1.50p | 1.41p | 1.50p | 204802 |
29/01/2024 | 1.50p | 1.59p | 1.40p | 1.45p | 1127999 |
26/01/2024 | 1.50p | 1.60p | 1.46p | 1.50p | 1344586 |
25/01/2024 | 1.55p | 1.59p | 1.43p | 1.50p | 1304384 |
24/01/2024 | 1.60p | 1.67p | 1.53p | 1.55p | 382649 |
23/01/2024 | 1.65p | 1.65p | 1.53p | 1.60p | 814708 |
22/01/2024 | 1.75p | 1.80p | 1.57p | 1.65p | 12188553 |
19/01/2024 | 1.70p | 2.00p | 1.70p | 1.80p | 4943377 |
18/01/2024 | 1.70p | 1.73p | 1.62p | 1.70p | 451158 |
17/01/2024 | 1.70p | 1.74p | 1.60p | 1.70p | 101352 |
16/01/2024 | 1.70p | 1.75p | 1.62p | 1.70p | 126759 |
15/01/2024 | 1.65p | 1.79p | 1.65p | 1.70p | 643479 |
12/01/2024 | 1.70p | 1.72p | 1.60p | 1.65p | 623135 |
11/01/2024 | 1.60p | 1.77p | 1.52p | 1.70p | 1368040 |
10/01/2024 | 1.65p | 1.65p | 1.52p | 1.60p | 808774 |
09/01/2024 | 1.75p | 1.75p | 1.59p | 1.65p | 390765 |
08/01/2024 | 1.85p | 1.85p | 1.70p | 1.75p | 1182533 |
05/01/2024 | 1.75p | 2.10p | 1.70p | 1.85p | 4748736 |
04/01/2024 | 1.60p | 1.89p | 1.53p | 1.75p | 2695704 |
03/01/2024 | 1.60p | 1.64p | 1.52p | 1.60p | 529541 |
02/01/2024 | 1.60p | 1.65p | 1.51p | 1.60p | 625903 |
29/12/2023 | 1.60p | 1.64p | 1.52p | 1.60p | 68643 |
28/12/2023 | 1.60p | 1.64p | 1.50p | 1.60p | 483729 |
27/12/2023 | 1.60p | 1.62p | 1.60p | 1.60p | 15480 |
22/12/2023 | 1.60p | 1.60p | 1.54p | 1.60p | 25185 |
21/12/2023 | 1.55p | 1.62p | 1.53p | 1.60p | 957977 |
20/12/2023 | 1.55p | 1.57p | 1.42p | 1.55p | 368710 |
19/12/2023 | 1.55p | 1.62p | 1.42p | 1.55p | 960065 |
18/12/2023 | 1.60p | 1.60p | 1.45p | 1.55p | 535427 |
15/12/2023 | 1.60p | 1.60p | 1.51p | 1.60p | 19382 |
14/12/2023 | 1.65p | 1.65p | 1.53p | 1.60p | 272715 |
13/12/2023 | 1.65p | 1.67p | 1.53p | 1.65p | 817466 |
12/12/2023 | 1.75p | 1.80p | 1.63p | 1.65p | 1493023 |
11/12/2023 | 1.55p | 1.78p | 1.55p | 1.75p | 963288 |
08/12/2023 | 1.65p | 1.65p | 1.53p | 1.55p | 383453 |
07/12/2023 | 1.65p | 1.65p | 1.60p | 1.65p | 88467 |
06/12/2023 | 1.65p | 1.66p | 1.60p | 1.65p | 134528 |
05/12/2023 | 1.65p | 1.67p | 1.60p | 1.65p | 161276 |
04/12/2023 | 1.65p | 1.69p | 1.64p | 1.65p | 365904 |
01/12/2023 | 1.65p | 1.70p | 1.63p | 1.65p | 408723 |
30/11/2023 | 1.65p | 1.65p | 1.60p | 1.65p | 51423 |
29/11/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 346784 |
28/11/2023 | 1.80p | 1.80p | 1.61p | 1.65p | 582350 |
27/11/2023 | 1.85p | 1.85p | 1.70p | 1.85p | 1999212 |
24/11/2023 | 1.85p | 1.85p | 1.66p | 1.85p | 845891 |
23/11/2023 | 1.85p | 1.87p | 1.70p | 1.85p | 293265 |
22/11/2023 | 2.00p | 2.09p | 1.70p | 1.85p | 586709 |
21/11/2023 | 1.60p | 2.05p | 1.50p | 2.00p | 3402921 |
20/11/2023 | 1.70p | 1.70p | 1.52p | 1.60p | 326540 |
17/11/2023 | 1.65p | 1.73p | 1.63p | 1.70p | 1103586 |
16/11/2023 | 1.65p | 1.69p | 1.63p | 1.65p | 297815 |
15/11/2023 | 1.65p | 1.68p | 1.62p | 1.65p | 100475 |
14/11/2023 | 1.60p | 1.67p | 1.51p | 1.65p | 756406 |
13/11/2023 | 1.60p | 1.67p | 1.60p | 1.60p | 138929 |
10/11/2023 | 1.80p | 1.97p | 1.52p | 1.60p | 1835189 |
09/11/2023 | 1.70p | 1.76p | 1.61p | 1.65p | 326189 |
08/11/2023 | 1.65p | 1.70p | 1.35p | 1.70p | 2251485 |
07/11/2023 | 1.75p | 1.75p | 1.53p | 1.65p | 1502227 |
06/11/2023 | 1.80p | 1.84p | 1.70p | 1.75p | 1365761 |
03/11/2023 | 1.55p | 1.90p | 1.42p | 1.80p | 4268185 |
02/11/2023 | 1.45p | 1.59p | 1.33p | 1.55p | 1231483 |
01/11/2023 | 1.35p | 1.68p | 1.35p | 1.45p | 5112560 |
31/10/2023 | 1.35p | 1.36p | 1.31p | 1.35p | 239245 |
30/10/2023 | 1.35p | 1.38p | 1.31p | 1.35p | 307649 |
27/10/2023 | 1.35p | 1.35p | 1.22p | 1.35p | 549796 |
26/10/2023 | 1.40p | 1.41p | 1.27p | 1.35p | 2892197 |
25/10/2023 | 1.50p | 1.50p | 1.40p | 1.45p | 158525 |
24/10/2023 | 1.55p | 1.55p | 1.34p | 1.50p | 794130 |
23/10/2023 | 1.55p | 1.55p | 1.51p | 1.55p | 200370 |
20/10/2023 | 1.50p | 1.58p | 1.44p | 1.55p | 590774 |
19/10/2023 | 1.55p | 1.60p | 1.44p | 1.55p | 252797 |
18/10/2023 | 1.65p | 1.65p | 1.44p | 1.55p | 1339755 |
17/10/2023 | 1.75p | 1.75p | 1.60p | 1.65p | 707208 |
16/10/2023 | 1.75p | 1.78p | 1.70p | 1.75p | 144866 |
13/10/2023 | 1.65p | 1.79p | 1.63p | 1.75p | 632257 |
12/10/2023 | 1.80p | 1.80p | 1.60p | 1.65p | 677558 |
11/10/2023 | 1.80p | 2.00p | 1.60p | 1.80p | 410653 |
10/10/2023 | 1.55p | 2.00p | 1.54p | 1.80p | 3610415 |
09/10/2023 | 1.65p | 1.65p | 1.54p | 1.55p | 583585 |
06/10/2023 | 1.70p | 1.71p | 1.62p | 1.65p | 872251 |
05/10/2023 | 1.70p | 1.79p | 1.63p | 1.70p | 203148 |
04/10/2023 | 1.70p | 1.82p | 1.60p | 1.70p | 3803336 |
03/10/2023 | 1.85p | 2.00p | 1.62p | 1.70p | 5028302 |
02/10/2023 | 1.70p | 1.98p | 1.60p | 1.85p | 3998357 |
29/09/2023 | 1.85p | 1.87p | 1.70p | 1.70p | 1286130 |
28/09/2023 | 2.05p | 2.08p | 1.80p | 1.85p | 3328817 |
27/09/2023 | 2.20p | 2.28p | 1.94p | 2.15p | 3418286 |
26/09/2023 | 2.45p | 2.68p | 2.04p | 2.15p | 6505393 |
25/09/2023 | 2.65p | 3.19p | 2.42p | 2.45p | 10696309 |
22/09/2023 | 1.75p | 2.80p | 1.74p | 2.60p | 15640013 |
21/09/2023 | 1.75p | 1.80p | 1.51p | 1.75p | 1879185 |
20/09/2023 | 1.80p | 1.84p | 1.62p | 1.75p | 928855 |
19/09/2023 | 1.90p | 1.93p | 1.61p | 1.80p | 3333312 |
18/09/2023 | 1.90p | 2.00p | 1.84p | 1.90p | 628544 |
15/09/2023 | 1.95p | 2.00p | 1.82p | 1.90p | 1746120 |
14/09/2023 | 2.20p | 2.20p | 1.92p | 1.95p | 2141302 |
13/09/2023 | 2.25p | 2.33p | 1.90p | 2.20p | 2788270 |
12/09/2023 | 1.70p | 2.38p | 1.67p | 2.25p | 7478434 |
11/09/2023 | 1.75p | 1.80p | 1.63p | 1.70p | 2738566 |
08/09/2023 | 2.00p | 2.00p | 1.65p | 1.75p | 7882362 |
07/09/2023 | 2.20p | 2.41p | 1.75p | 2.00p | 12830717 |
06/09/2023 | 2.80p | 2.80p | 2.20p | 2.25p | 11324350 |
05/09/2023 | 2.40p | 2.98p | 2.30p | 2.75p | 31763172 |
04/09/2023 | 1.58p | 2.30p | 1.58p | 2.25p | 22236654 |
01/09/2023 | 1.33p | 2.20p | 1.31p | 1.58p | 62673364 |
31/08/2023 | 1.00p | 1.35p | 0.95p | 1.33p | 20096528 |
30/08/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 181120 |
29/08/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 528518 |
25/08/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 110207 |
24/08/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 295706 |
23/08/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 200586 |
22/08/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 804166 |
21/08/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 526716 |
18/08/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 194456 |
17/08/2023 | 0.98p | 0.99p | 0.95p | 0.98p | 1534766 |
16/08/2023 | 1.00p | 1.00p | 0.97p | 0.98p | 573704 |
15/08/2023 | 1.00p | 1.04p | 0.98p | 1.00p | 1551844 |
14/08/2023 | 0.95p | 1.03p | 0.93p | 1.00p | 3052356 |
11/08/2023 | 0.98p | 0.98p | 0.93p | 0.95p | 536716 |
10/08/2023 | 0.98p | 0.98p | 0.93p | 0.98p | 396759 |
09/08/2023 | 0.98p | 0.98p | 0.90p | 0.98p | 4288064 |
08/08/2023 | 1.00p | 1.02p | 0.95p | 0.98p | 5737852 |
07/08/2023 | 0.98p | 0.98p | 0.91p | 0.98p | 2712644 |
04/08/2023 | 1.00p | 1.04p | 0.91p | 0.98p | 6802909 |
03/08/2023 | 1.03p | 1.03p | 0.97p | 0.98p | 1595233 |
02/08/2023 | 1.03p | 1.03p | 1.00p | 1.03p | 1154241 |
01/08/2023 | 1.03p | 1.03p | 1.00p | 1.03p | 357728 |
31/07/2023 | 1.03p | 1.04p | 1.00p | 1.03p | 927045 |
28/07/2023 | 1.05p | 1.05p | 1.00p | 1.03p | 942612 |
27/07/2023 | 1.05p | 1.06p | 1.02p | 1.05p | 1910857 |
26/07/2023 | 1.03p | 1.15p | 0.96p | 1.05p | 7305412 |
25/07/2023 | 1.05p | 1.06p | 1.00p | 1.03p | 2081817 |
24/07/2023 | 0.98p | 1.15p | 0.98p | 1.05p | 21529924 |
21/07/2023 | 0.98p | 0.98p | 0.97p | 0.98p | 150000 |
20/07/2023 | 0.98p | 0.99p | 0.96p | 0.98p | 199122 |
19/07/2023 | 0.98p | 1.00p | 0.96p | 0.98p | 126632 |
18/07/2023 | 0.98p | 0.99p | 0.95p | 0.98p | 5146346 |
17/07/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 2551455 |
14/07/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 5258944 |
13/07/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 713958 |
*Close Price adjusted for both dividends and splits