Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
12/07/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 1318202 |
11/07/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 325805 |
10/07/2023 | 0.98p | 0.98p | 0.91p | 0.98p | 464550 |
07/07/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 93330 |
06/07/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 50357 |
05/07/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 30235 |
04/07/2023 | 0.98p | 0.98p | 0.90p | 0.98p | 133501 |
03/07/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 815768 |
30/06/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 433445 |
29/06/2023 | 0.98p | 0.99p | 0.95p | 0.98p | 2176256 |
28/06/2023 | 1.03p | 1.03p | 0.93p | 0.98p | 3167366 |
27/06/2023 | 1.18p | 1.18p | 1.00p | 1.03p | 6537274 |
26/06/2023 | 2.05p | 2.05p | 1.99p | 2.05p | 130341 |
23/06/2023 | 2.05p | 2.19p | 2.05p | 2.05p | 45851 |
22/06/2023 | 2.05p | 2.18p | 1.98p | 2.05p | 61353 |
21/06/2023 | 2.00p | 2.13p | 1.96p | 2.05p | 74761 |
20/06/2023 | 2.00p | 2.00p | 1.92p | 2.00p | 945 |
19/06/2023 | 2.00p | 2.13p | 1.91p | 2.00p | 91911 |
16/06/2023 | 2.00p | 2.10p | 1.85p | 2.00p | 143072 |
15/06/2023 | 2.00p | 2.00p | 1.84p | 2.00p | 125911 |
14/06/2023 | 2.05p | 2.05p | 1.91p | 2.00p | 145759 |
13/06/2023 | 2.05p | 2.05p | 1.93p | 2.05p | 81715 |
12/06/2023 | 2.00p | 2.05p | 1.83p | 2.05p | 171364 |
09/06/2023 | 2.15p | 2.15p | 1.82p | 2.00p | 97474 |
08/06/2023 | 2.00p | 2.13p | 2.00p | 2.00p | 236 |
07/06/2023 | 2.00p | 2.12p | 1.87p | 2.00p | 95477 |
06/06/2023 | 2.15p | 2.37p | 1.80p | 2.00p | 773843 |
05/06/2023 | 2.15p | 2.35p | 1.94p | 2.15p | 141545 |
02/06/2023 | 2.15p | 2.41p | 2.15p | 2.15p | 0 |
01/06/2023 | 2.15p | 2.15p | 1.90p | 2.15p | 38395 |
31/05/2023 | 2.15p | 2.19p | 1.89p | 2.15p | 13951 |
30/05/2023 | 2.15p | 2.22p | 2.13p | 2.15p | 40135 |
26/05/2023 | 2.25p | 2.25p | 2.01p | 2.15p | 72130 |
25/05/2023 | 2.25p | 2.25p | 2.03p | 2.25p | 76055 |
24/05/2023 | 2.25p | 2.25p | 2.06p | 2.25p | 127189 |
23/05/2023 | 2.00p | 2.27p | 1.78p | 2.25p | 1092147 |
22/05/2023 | 2.75p | 2.80p | 2.54p | 2.70p | 79714 |
19/05/2023 | 2.85p | 2.85p | 2.63p | 2.75p | 203434 |
18/05/2023 | 2.85p | 2.85p | 2.70p | 2.85p | 1000 |
17/05/2023 | 2.85p | 2.89p | 2.74p | 2.85p | 41948 |
16/05/2023 | 2.85p | 2.90p | 2.73p | 2.85p | 67304 |
15/05/2023 | 2.85p | 2.95p | 2.73p | 2.85p | 12540 |
12/05/2023 | 3.00p | 3.05p | 2.70p | 2.85p | 348218 |
11/05/2023 | 3.00p | 3.13p | 2.80p | 3.00p | 69287 |
10/05/2023 | 3.15p | 3.27p | 2.81p | 3.00p | 370852 |
09/05/2023 | 3.00p | 3.29p | 2.89p | 3.15p | 186314 |
05/05/2023 | 3.00p | 3.00p | 2.83p | 3.00p | 9267 |
04/05/2023 | 3.00p | 3.00p | 2.88p | 3.00p | 60711 |
03/05/2023 | 3.00p | 3.02p | 2.91p | 3.00p | 42193 |
02/05/2023 | 3.00p | 3.09p | 2.90p | 3.00p | 76778 |
28/04/2023 | 3.00p | 3.07p | 3.00p | 3.00p | 105148 |
27/04/2023 | 3.00p | 3.09p | 2.84p | 3.00p | 216252 |
26/04/2023 | 3.00p | 3.15p | 2.84p | 3.00p | 2763 |
25/04/2023 | 3.05p | 3.05p | 2.82p | 2.95p | 132002 |
24/04/2023 | 3.10p | 3.16p | 3.04p | 3.06p | 217240 |
21/04/2023 | 2.90p | 3.20p | 2.90p | 3.10p | 449550 |
20/04/2023 | 2.80p | 3.00p | 2.79p | 2.90p | 120585 |
19/04/2023 | 2.80p | 2.99p | 2.73p | 2.80p | 217865 |
18/04/2023 | 2.80p | 2.89p | 2.73p | 2.80p | 28769 |
17/04/2023 | 2.75p | 2.90p | 2.70p | 2.80p | 620035 |
14/04/2023 | 2.65p | 2.80p | 2.57p | 2.75p | 352960 |
13/04/2023 | 2.65p | 2.76p | 2.65p | 2.65p | 84434 |
12/04/2023 | 2.65p | 2.69p | 2.55p | 2.65p | 223164 |
11/04/2023 | 2.65p | 2.77p | 2.52p | 2.65p | 371204 |
06/04/2023 | 2.65p | 2.65p | 2.53p | 2.65p | 287119 |
05/04/2023 | 2.80p | 2.80p | 2.50p | 2.65p | 564738 |
04/04/2023 | 2.85p | 2.89p | 2.25p | 2.80p | 5271007 |
03/04/2023 | 3.60p | 4.00p | 3.56p | 3.75p | 599512 |
31/03/2023 | 4.15p | 4.15p | 3.00p | 3.60p | 3955952 |
30/03/2023 | 4.15p | 4.15p | 4.00p | 4.15p | 16888 |
29/03/2023 | 4.15p | 4.23p | 4.04p | 4.15p | 9312 |
28/03/2023 | 4.15p | 4.26p | 4.04p | 4.15p | 256700 |
27/03/2023 | 4.20p | 4.28p | 4.15p | 4.20p | 58911 |
24/03/2023 | 4.20p | 4.20p | 4.11p | 4.20p | 14854 |
23/03/2023 | 4.20p | 4.27p | 4.12p | 4.20p | 39394 |
22/03/2023 | 4.20p | 4.28p | 4.12p | 4.20p | 171739 |
21/03/2023 | 4.15p | 4.28p | 4.04p | 4.20p | 168025 |
20/03/2023 | 4.15p | 4.24p | 4.00p | 4.15p | 231111 |
17/03/2023 | 4.15p | 4.27p | 4.09p | 4.15p | 273350 |
16/03/2023 | 4.10p | 4.20p | 4.06p | 4.15p | 156146 |
15/03/2023 | 4.10p | 4.15p | 4.02p | 4.10p | 95263 |
14/03/2023 | 4.15p | 4.15p | 4.06p | 4.10p | 20000 |
13/03/2023 | 4.10p | 4.20p | 4.00p | 4.15p | 548815 |
10/03/2023 | 4.35p | 4.35p | 4.03p | 4.10p | 144640 |
09/03/2023 | 4.15p | 4.48p | 3.82p | 4.20p | 1837584 |
08/03/2023 | 4.15p | 4.17p | 4.00p | 4.15p | 149660 |
07/03/2023 | 4.55p | 4.55p | 4.03p | 4.15p | 1702779 |
06/03/2023 | 4.40p | 4.80p | 4.40p | 4.65p | 1331778 |
03/03/2023 | 4.00p | 4.46p | 3.90p | 4.40p | 2864787 |
02/03/2023 | 4.15p | 4.15p | 3.85p | 4.05p | 417926 |
01/03/2023 | 4.15p | 4.18p | 4.00p | 4.15p | 109078 |
28/02/2023 | 4.20p | 4.20p | 4.10p | 4.15p | 30214 |
27/02/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 10293 |
24/02/2023 | 4.40p | 4.40p | 4.03p | 4.20p | 134658 |
23/02/2023 | 3.95p | 4.59p | 3.95p | 4.40p | 1927807 |
22/02/2023 | 3.95p | 3.99p | 3.90p | 3.95p | 178561 |
21/02/2023 | 4.00p | 4.00p | 3.83p | 3.95p | 557420 |
20/02/2023 | 4.00p | 4.02p | 3.93p | 4.00p | 88931 |
17/02/2023 | 3.95p | 4.02p | 3.80p | 4.00p | 234705 |
16/02/2023 | 3.95p | 4.04p | 3.85p | 3.95p | 45443 |
15/02/2023 | 3.95p | 4.09p | 3.85p | 3.95p | 232912 |
14/02/2023 | 4.00p | 4.06p | 3.90p | 3.95p | 283425 |
13/02/2023 | 4.05p | 4.05p | 3.90p | 4.00p | 165657 |
10/02/2023 | 4.05p | 4.05p | 4.00p | 4.05p | 120580 |
09/02/2023 | 4.05p | 4.10p | 4.05p | 4.05p | 34531 |
08/02/2023 | 4.20p | 4.20p | 4.00p | 4.05p | 262701 |
07/02/2023 | 4.20p | 4.20p | 4.11p | 4.20p | 38821 |
06/02/2023 | 4.15p | 4.30p | 4.07p | 4.20p | 171573 |
03/02/2023 | 4.15p | 4.28p | 4.01p | 4.15p | 164794 |
02/02/2023 | 4.15p | 4.20p | 4.01p | 4.15p | 143888 |
01/02/2023 | 4.15p | 4.28p | 4.00p | 4.15p | 234138 |
31/01/2023 | 4.40p | 4.40p | 4.03p | 4.15p | 410597 |
30/01/2023 | 4.40p | 4.80p | 4.34p | 4.40p | 636227 |
27/01/2023 | 4.65p | 4.65p | 4.32p | 4.40p | 500998 |
26/01/2023 | 3.90p | 4.70p | 3.82p | 4.60p | 1976032 |
25/01/2023 | 3.90p | 3.98p | 3.80p | 3.90p | 350753 |
24/01/2023 | 4.05p | 4.07p | 3.82p | 3.90p | 499272 |
23/01/2023 | 4.20p | 4.29p | 3.92p | 4.05p | 416335 |
20/01/2023 | 3.70p | 4.30p | 3.60p | 4.20p | 1625470 |
19/01/2023 | 3.80p | 3.80p | 3.61p | 3.70p | 257348 |
18/01/2023 | 3.85p | 3.85p | 3.70p | 3.80p | 302843 |
17/01/2023 | 4.00p | 4.00p | 3.73p | 3.85p | 213346 |
16/01/2023 | 4.25p | 4.25p | 3.84p | 4.00p | 709078 |
13/01/2023 | 3.90p | 4.37p | 3.60p | 4.25p | 3095893 |
12/01/2023 | 4.25p | 4.25p | 3.86p | 3.95p | 1189461 |
11/01/2023 | 4.80p | 5.55p | 4.00p | 4.25p | 4242571 |
10/01/2023 | 5.35p | 5.35p | 4.29p | 4.65p | 2778324 |
09/01/2023 | 3.10p | 6.60p | 3.10p | 5.10p | 15466066 |
06/01/2023 | 2.65p | 3.20p | 2.65p | 3.10p | 1266738 |
05/01/2023 | 2.75p | 2.75p | 2.59p | 2.65p | 141052 |
04/01/2023 | 2.85p | 2.94p | 2.74p | 2.75p | 139595 |
03/01/2023 | 2.85p | 2.97p | 2.77p | 2.85p | 136942 |
30/12/2022 | 2.85p | 2.97p | 2.72p | 2.85p | 123851 |
29/12/2022 | 3.00p | 3.08p | 2.72p | 2.85p | 160749 |
28/12/2022 | 2.90p | 3.10p | 2.82p | 3.00p | 481835 |
23/12/2022 | 2.70p | 2.97p | 2.64p | 2.90p | 363441 |
22/12/2022 | 2.70p | 2.70p | 2.63p | 2.70p | 11522 |
21/12/2022 | 2.70p | 2.70p | 2.63p | 2.70p | 38000 |
20/12/2022 | 2.70p | 2.70p | 2.63p | 2.70p | 89555 |
19/12/2022 | 2.70p | 2.70p | 2.62p | 2.70p | 98218 |
16/12/2022 | 2.70p | 2.70p | 2.62p | 2.70p | 58336 |
15/12/2022 | 2.80p | 2.82p | 2.61p | 2.70p | 97262 |
14/12/2022 | 2.85p | 2.88p | 2.72p | 2.80p | 271439 |
13/12/2022 | 3.10p | 3.10p | 2.72p | 2.85p | 611859 |
12/12/2022 | 2.95p | 3.49p | 2.60p | 3.10p | 5283439 |
09/12/2022 | 2.20p | 3.03p | 2.20p | 2.95p | 2035318 |
08/12/2022 | 2.20p | 2.30p | 2.20p | 2.20p | 177805 |
07/12/2022 | 2.20p | 2.29p | 2.16p | 2.20p | 27093 |
06/12/2022 | 2.20p | 2.27p | 2.16p | 2.20p | 88286 |
05/12/2022 | 2.20p | 2.30p | 2.20p | 2.20p | 360933 |
02/12/2022 | 2.25p | 2.25p | 2.15p | 2.20p | 104450 |
01/12/2022 | 2.20p | 2.27p | 2.20p | 2.25p | 291485 |
30/11/2022 | 2.40p | 2.40p | 2.20p | 2.20p | 147225 |
29/11/2022 | 2.40p | 2.40p | 2.36p | 2.40p | 12276 |
28/11/2022 | 2.40p | 2.43p | 2.40p | 2.40p | 65000 |
25/11/2022 | 2.40p | 2.42p | 2.30p | 2.40p | 124385 |
24/11/2022 | 2.45p | 2.45p | 2.23p | 2.40p | 168025 |
23/11/2022 | 2.45p | 2.45p | 2.40p | 2.45p | 16322 |
22/11/2022 | 2.45p | 2.45p | 2.41p | 2.45p | 280445 |
21/11/2022 | 2.45p | 2.50p | 2.41p | 2.45p | 457860 |
18/11/2022 | 2.45p | 2.45p | 2.40p | 2.45p | 782 |
17/11/2022 | 2.45p | 2.46p | 2.40p | 2.45p | 85194 |
16/11/2022 | 2.60p | 2.60p | 2.30p | 2.45p | 397976 |
15/11/2022 | 2.60p | 2.64p | 2.50p | 2.60p | 405813 |
14/11/2022 | 2.60p | 2.60p | 2.53p | 2.60p | 114025 |
11/11/2022 | 2.55p | 2.79p | 2.51p | 2.60p | 1016236 |
10/11/2022 | 2.20p | 2.65p | 2.11p | 2.55p | 2645401 |
09/11/2022 | 2.35p | 2.35p | 2.20p | 2.20p | 40628 |
08/11/2022 | 2.35p | 2.35p | 2.23p | 2.35p | 29021 |
07/11/2022 | 2.35p | 2.39p | 2.20p | 2.35p | 75503 |
04/11/2022 | 2.35p | 2.42p | 2.20p | 2.35p | 37356 |
03/11/2022 | 2.35p | 2.43p | 2.35p | 2.35p | 0 |
02/11/2022 | 2.30p | 2.35p | 2.13p | 2.35p | 174498 |
01/11/2022 | 2.30p | 2.30p | 2.30p | 2.30p | 10000 |
31/10/2022 | 2.30p | 2.31p | 2.11p | 2.30p | 614406 |
28/10/2022 | 2.30p | 2.33p | 2.10p | 2.30p | 255743 |
27/10/2022 | 2.30p | 2.30p | 2.15p | 2.30p | 100053 |
26/10/2022 | 2.15p | 2.40p | 2.11p | 2.30p | 284671 |
25/10/2022 | 2.15p | 2.25p | 2.02p | 2.15p | 441079 |
24/10/2022 | 2.15p | 2.25p | 2.08p | 2.15p | 107858 |
21/10/2022 | 2.15p | 2.18p | 2.02p | 2.15p | 46228 |
20/10/2022 | 2.15p | 2.20p | 2.11p | 2.15p | 269904 |
19/10/2022 | 2.30p | 2.30p | 2.08p | 2.15p | 360076 |
18/10/2022 | 2.30p | 2.34p | 2.20p | 2.30p | 493014 |
17/10/2022 | 2.30p | 2.31p | 2.22p | 2.30p | 71234 |
14/10/2022 | 2.25p | 2.34p | 2.20p | 2.30p | 363017 |
13/10/2022 | 2.45p | 2.48p | 2.20p | 2.25p | 814346 |
12/10/2022 | 2.15p | 2.88p | 2.15p | 2.45p | 4425921 |
11/10/2022 | 2.20p | 2.20p | 2.00p | 2.10p | 474401 |
10/10/2022 | 2.20p | 2.30p | 2.10p | 2.20p | 211202 |
07/10/2022 | 2.20p | 2.30p | 2.17p | 2.20p | 93378 |
06/10/2022 | 2.20p | 2.24p | 2.16p | 2.20p | 70663 |
05/10/2022 | 2.20p | 2.26p | 2.16p | 2.20p | 57470 |
04/10/2022 | 2.20p | 2.29p | 2.16p | 2.20p | 37411 |
*Close Price adjusted for both dividends and splits