Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2024 | 3.40p | 3.50p | 3.30p | 3.35p | 1231882 |
17/04/2024 | 3.45p | 3.50p | 3.30p | 3.40p | 759180 |
16/04/2024 | 3.35p | 3.58p | 3.30p | 3.45p | 4976106 |
15/04/2024 | 3.45p | 3.50p | 3.30p | 3.35p | 2580958 |
12/04/2024 | 3.45p | 3.50p | 3.40p | 3.45p | 888619 |
11/04/2024 | 3.40p | 3.60p | 3.30p | 3.45p | 5394426 |
10/04/2024 | 3.30p | 3.50p | 3.20p | 3.40p | 481939 |
09/04/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 1341445 |
08/04/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 881846 |
05/04/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 1111951 |
04/04/2024 | 3.35p | 3.40p | 3.20p | 3.32p | 4013674 |
03/04/2024 | 3.40p | 3.50p | 3.28p | 3.45p | 2651321 |
02/04/2024 | 3.35p | 3.50p | 3.30p | 3.40p | 2177419 |
28/03/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 2159078 |
27/03/2024 | 3.45p | 3.50p | 3.26p | 3.35p | 2877118 |
26/03/2024 | 3.45p | 3.60p | 3.35p | 3.45p | 711343 |
25/03/2024 | 3.20p | 3.60p | 3.20p | 3.45p | 6036857 |
22/03/2024 | 3.20p | 3.30p | 3.10p | 3.20p | 5084043 |
21/03/2024 | 3.25p | 3.40p | 3.10p | 3.20p | 1455170 |
20/03/2024 | 2.85p | 3.30p | 2.85p | 3.25p | 2962633 |
19/03/2024 | 2.85p | 3.40p | 2.80p | 3.30p | 10443671 |
18/03/2024 | 2.85p | 3.00p | 2.70p | 3.00p | 3095910 |
15/03/2024 | 2.80p | 3.00p | 2.70p | 2.84p | 2489946 |
14/03/2024 | 2.65p | 2.90p | 2.65p | 2.80p | 6790618 |
13/03/2024 | 2.45p | 2.79p | 2.40p | 2.70p | 4140675 |
12/03/2024 | 2.20p | 2.50p | 2.10p | 2.45p | 7372106 |
11/03/2024 | 2.20p | 2.30p | 2.10p | 2.16p | 9838373 |
08/03/2024 | 2.20p | 2.30p | 2.15p | 2.20p | 4267981 |
07/03/2024 | 2.08p | 2.30p | 2.08p | 2.15p | 3202231 |
06/03/2024 | 2.05p | 2.15p | 2.00p | 2.08p | 1007042 |
05/03/2024 | 2.00p | 2.15p | 1.90p | 2.10p | 9216757 |
04/03/2024 | 2.00p | 2.10p | 1.90p | 2.00p | 2105501 |
01/03/2024 | 1.95p | 2.00p | 1.92p | 1.95p | 2677346 |
29/02/2024 | 1.85p | 2.00p | 1.82p | 2.00p | 15733863 |
28/02/2024 | 1.83p | 1.90p | 1.75p | 1.85p | 51265836 |
27/02/2024 | 1.83p | 1.90p | 1.75p | 1.80p | 1026651 |
26/02/2024 | 1.85p | 1.90p | 1.75p | 1.85p | 1957741 |
23/02/2024 | 1.63p | 1.92p | 1.60p | 1.85p | 8970104 |
22/02/2024 | 1.65p | 1.74p | 1.57p | 1.63p | 16365533 |
21/02/2024 | 1.65p | 1.75p | 1.57p | 1.58p | 755128 |
20/02/2024 | 1.65p | 1.75p | 1.55p | 1.65p | 1569576 |
19/02/2024 | 1.68p | 1.75p | 1.50p | 1.60p | 6441442 |
16/02/2024 | 1.75p | 1.80p | 1.60p | 1.68p | 2429345 |
15/02/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 420989 |
14/02/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 2098682 |
13/02/2024 | 1.85p | 1.90p | 1.72p | 1.75p | 13851073 |
12/02/2024 | 1.80p | 1.90p | 1.70p | 1.90p | 4364379 |
09/02/2024 | 1.80p | 1.90p | 1.70p | 1.75p | 5252436 |
08/02/2024 | 1.85p | 1.92p | 1.73p | 1.85p | 1002876 |
07/02/2024 | 1.85p | 2.00p | 1.75p | 1.85p | 745925 |
06/02/2024 | 1.90p | 2.00p | 1.70p | 1.85p | 413497 |
05/02/2024 | 1.90p | 2.00p | 1.70p | 1.90p | 9487579 |
02/02/2024 | 1.85p | 2.00p | 1.80p | 1.90p | 1146695 |
01/02/2024 | 1.90p | 1.90p | 1.80p | 1.85p | 1532543 |
31/01/2024 | 1.90p | 1.98p | 1.90p | 1.90p | 2279353 |
30/01/2024 | 1.90p | 1.98p | 1.83p | 1.90p | 2104787 |
29/01/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 291746 |
26/01/2024 | 1.90p | 2.00p | 1.81p | 1.90p | 208899 |
25/01/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 1810716 |
24/01/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 2724805 |
23/01/2024 | 1.85p | 2.00p | 1.80p | 1.90p | 644445 |
22/01/2024 | 1.85p | 1.90p | 1.80p | 1.86p | 3914871 |
19/01/2024 | 2.05p | 2.20p | 1.80p | 1.90p | 10482456 |
18/01/2024 | 2.05p | 2.20p | 1.90p | 2.05p | 1146346 |
17/01/2024 | 2.05p | 2.05p | 1.93p | 2.05p | 572517 |
16/01/2024 | 2.05p | 2.20p | 1.90p | 2.05p | 174053 |
15/01/2024 | 2.05p | 2.20p | 1.90p | 2.05p | 2326709 |
12/01/2024 | 2.05p | 2.10p | 1.90p | 2.10p | 1946197 |
11/01/2024 | 2.10p | 2.20p | 1.90p | 2.00p | 2793683 |
10/01/2024 | 2.10p | 2.21p | 2.00p | 2.21p | 1017401 |
09/01/2024 | 2.15p | 2.20p | 2.00p | 2.09p | 942730 |
08/01/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 357405 |
05/01/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 858019 |
04/01/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 246189 |
03/01/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 1096251 |
02/01/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 2265092 |
29/12/2023 | 2.10p | 2.12p | 2.04p | 2.10p | 224551 |
28/12/2023 | 2.10p | 2.20p | 2.00p | 2.10p | 310431 |
27/12/2023 | 2.10p | 2.20p | 2.00p | 2.10p | 1460597 |
22/12/2023 | 2.10p | 2.20p | 2.00p | 2.05p | 1451948 |
21/12/2023 | 2.10p | 2.20p | 2.00p | 2.00p | 2533301 |
20/12/2023 | 2.10p | 2.20p | 2.00p | 2.10p | 2030730 |
19/12/2023 | 2.10p | 2.20p | 2.00p | 2.10p | 985314 |
18/12/2023 | 2.10p | 2.20p | 2.00p | 2.10p | 434787 |
15/12/2023 | 2.05p | 2.20p | 2.00p | 2.05p | 1379642 |
14/12/2023 | 2.10p | 2.20p | 1.92p | 2.02p | 6394339 |
13/12/2023 | 2.15p | 2.20p | 2.10p | 2.10p | 887405 |
12/12/2023 | 2.15p | 2.20p | 2.10p | 2.15p | 1568652 |
11/12/2023 | 2.15p | 2.30p | 2.10p | 2.15p | 1390191 |
08/12/2023 | 2.30p | 2.35p | 2.10p | 2.20p | 1288640 |
07/12/2023 | 2.30p | 2.40p | 2.21p | 2.25p | 1181771 |
06/12/2023 | 2.30p | 2.40p | 2.23p | 2.35p | 2675784 |
05/12/2023 | 2.25p | 2.40p | 2.20p | 2.25p | 2876389 |
04/12/2023 | 2.25p | 2.30p | 2.15p | 2.20p | 3564328 |
01/12/2023 | 2.30p | 2.40p | 2.20p | 2.24p | 1304629 |
30/11/2023 | 2.30p | 2.40p | 2.20p | 2.20p | 2703667 |
29/11/2023 | 2.30p | 2.34p | 2.29p | 2.30p | 237181 |
28/11/2023 | 2.33p | 2.40p | 2.20p | 2.30p | 2203188 |
27/11/2023 | 2.35p | 2.40p | 2.30p | 2.35p | 635222 |
24/11/2023 | 2.33p | 2.40p | 2.25p | 2.35p | 573036 |
23/11/2023 | 2.38p | 2.40p | 2.25p | 2.35p | 2460956 |
22/11/2023 | 2.35p | 2.50p | 2.25p | 2.38p | 639438 |
21/11/2023 | 2.33p | 2.45p | 2.20p | 2.36p | 3571391 |
20/11/2023 | 2.43p | 2.45p | 2.20p | 2.35p | 1598907 |
17/11/2023 | 2.35p | 2.50p | 2.30p | 2.43p | 6043241 |
16/11/2023 | 2.30p | 2.40p | 2.25p | 2.33p | 3311822 |
15/11/2023 | 2.05p | 2.40p | 2.00p | 2.32p | 8837974 |
14/11/2023 | 1.95p | 2.10p | 1.90p | 2.00p | 20612276 |
13/11/2023 | 2.15p | 2.20p | 1.90p | 1.95p | 12041676 |
10/11/2023 | 2.68p | 2.80p | 2.00p | 2.15p | 16532566 |
09/11/2023 | 2.83p | 2.85p | 2.60p | 2.62p | 3970367 |
08/11/2023 | 3.10p | 3.20p | 2.50p | 2.74p | 41970264 |
07/11/2023 | 3.20p | 3.30p | 3.10p | 3.30p | 6633525 |
06/11/2023 | 3.15p | 3.30p | 3.08p | 3.30p | 1597007 |
03/11/2023 | 3.05p | 3.30p | 2.92p | 3.02p | 3319076 |
02/11/2023 | 3.28p | 3.30p | 3.00p | 3.05p | 1202212 |
01/11/2023 | 3.30p | 3.40p | 3.20p | 3.28p | 1151769 |
31/10/2023 | 3.25p | 3.40p | 3.15p | 3.30p | 2924444 |
30/10/2023 | 3.35p | 3.50p | 3.13p | 3.35p | 3160757 |
27/10/2023 | 3.35p | 3.38p | 3.22p | 3.35p | 1276143 |
26/10/2023 | 3.35p | 3.50p | 3.20p | 3.30p | 1169862 |
25/10/2023 | 3.35p | 3.50p | 3.20p | 3.25p | 1740800 |
24/10/2023 | 3.35p | 3.50p | 3.20p | 3.35p | 1526100 |
23/10/2023 | 3.40p | 3.50p | 3.30p | 3.30p | 1228933 |
20/10/2023 | 3.50p | 3.50p | 3.30p | 3.40p | 3212632 |
19/10/2023 | 3.50p | 3.60p | 3.40p | 3.55p | 1840360 |
18/10/2023 | 3.50p | 3.60p | 3.40p | 3.50p | 653767 |
17/10/2023 | 3.35p | 3.59p | 3.27p | 3.50p | 3305607 |
16/10/2023 | 3.05p | 3.36p | 3.00p | 3.36p | 8105533 |
13/10/2023 | 2.85p | 3.10p | 2.75p | 3.06p | 2983964 |
12/10/2023 | 2.78p | 3.10p | 2.70p | 2.85p | 7995846 |
11/10/2023 | 2.85p | 2.85p | 2.70p | 2.78p | 1753160 |
10/10/2023 | 2.85p | 2.90p | 2.80p | 2.80p | 579048 |
09/10/2023 | 2.85p | 3.00p | 2.80p | 2.80p | 4025730 |
06/10/2023 | 3.15p | 3.20p | 2.80p | 2.82p | 5494912 |
05/10/2023 | 3.25p | 3.30p | 3.05p | 3.05p | 1339511 |
04/10/2023 | 3.30p | 3.40p | 3.20p | 3.25p | 2098242 |
03/10/2023 | 3.40p | 3.50p | 3.10p | 3.15p | 14930395 |
02/10/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 7031753 |
29/09/2023 | 3.40p | 3.50p | 3.30p | 3.45p | 4317607 |
28/09/2023 | 3.45p | 3.50p | 3.20p | 3.40p | 3172703 |
27/09/2023 | 3.50p | 3.60p | 3.40p | 3.45p | 850483 |
26/09/2023 | 3.60p | 3.70p | 3.48p | 3.50p | 2721779 |
25/09/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 522146 |
22/09/2023 | 3.55p | 3.70p | 3.50p | 3.60p | 609528 |
21/09/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 1771222 |
20/09/2023 | 3.60p | 3.80p | 3.50p | 3.60p | 2889107 |
19/09/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 1652810 |
18/09/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 1185918 |
15/09/2023 | 3.60p | 3.80p | 3.50p | 3.65p | 2152749 |
14/09/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 1479698 |
13/09/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 2790939 |
12/09/2023 | 3.70p | 3.72p | 3.50p | 3.59p | 2715495 |
11/09/2023 | 3.70p | 3.80p | 3.60p | 3.70p | 803551 |
08/09/2023 | 3.70p | 3.80p | 3.60p | 3.70p | 861893 |
07/09/2023 | 3.70p | 3.80p | 3.60p | 3.80p | 1538535 |
06/09/2023 | 3.70p | 3.90p | 3.64p | 3.70p | 1268148 |
05/09/2023 | 3.75p | 3.80p | 3.58p | 3.70p | 3187956 |
04/09/2023 | 3.85p | 4.00p | 3.70p | 3.80p | 1576507 |
01/09/2023 | 3.85p | 3.85p | 3.74p | 3.85p | 464766 |
31/08/2023 | 3.80p | 4.00p | 3.70p | 3.90p | 1922603 |
30/08/2023 | 3.85p | 4.05p | 3.70p | 3.75p | 1225821 |
29/08/2023 | 3.80p | 3.97p | 3.70p | 3.85p | 3445704 |
25/08/2023 | 3.80p | 3.90p | 3.74p | 3.90p | 1583473 |
24/08/2023 | 3.50p | 3.84p | 3.40p | 3.80p | 4296201 |
23/08/2023 | 3.45p | 3.50p | 3.40p | 3.50p | 1865643 |
22/08/2023 | 3.60p | 3.70p | 3.40p | 3.45p | 2896777 |
21/08/2023 | 3.80p | 3.90p | 3.45p | 3.55p | 2345084 |
18/08/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 938771 |
17/08/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 834975 |
16/08/2023 | 3.75p | 3.90p | 3.70p | 3.80p | 529876 |
15/08/2023 | 3.85p | 3.90p | 3.70p | 3.75p | 1151612 |
14/08/2023 | 3.85p | 3.90p | 3.80p | 3.85p | 735492 |
11/08/2023 | 3.85p | 3.90p | 3.80p | 3.85p | 1577380 |
10/08/2023 | 3.95p | 4.00p | 3.70p | 3.80p | 5334730 |
09/08/2023 | 4.05p | 4.10p | 3.90p | 3.95p | 1307028 |
08/08/2023 | 4.10p | 4.20p | 4.00p | 4.05p | 1858134 |
07/08/2023 | 4.15p | 4.20p | 4.12p | 4.15p | 787006 |
04/08/2023 | 4.15p | 4.20p | 4.10p | 4.12p | 2326420 |
03/08/2023 | 4.10p | 4.20p | 4.10p | 4.15p | 1745214 |
02/08/2023 | 4.25p | 4.30p | 4.00p | 4.10p | 2419562 |
01/08/2023 | 4.25p | 4.40p | 4.20p | 4.25p | 1993720 |
31/07/2023 | 4.35p | 4.40p | 4.20p | 4.20p | 1500444 |
28/07/2023 | 4.40p | 4.50p | 4.30p | 4.30p | 1140416 |
27/07/2023 | 4.65p | 4.70p | 4.33p | 4.40p | 1573481 |
26/07/2023 | 4.65p | 4.68p | 4.50p | 4.65p | 1426447 |
25/07/2023 | 4.65p | 4.74p | 4.57p | 4.65p | 1244578 |
24/07/2023 | 4.55p | 4.80p | 4.50p | 4.50p | 1620611 |
21/07/2023 | 4.55p | 4.60p | 4.50p | 4.50p | 770433 |
20/07/2023 | 4.65p | 4.80p | 4.50p | 4.55p | 1260005 |
19/07/2023 | 4.65p | 4.78p | 4.50p | 4.65p | 5023046 |
18/07/2023 | 4.65p | 4.70p | 4.50p | 4.68p | 4578291 |
17/07/2023 | 4.70p | 4.80p | 4.50p | 4.65p | 2779725 |
14/07/2023 | 4.60p | 4.80p | 4.50p | 4.65p | 7429195 |
13/07/2023 | 4.70p | 4.80p | 4.52p | 4.60p | 2079313 |
12/07/2023 | 4.55p | 4.80p | 4.40p | 4.70p | 3545681 |
11/07/2023 | 4.55p | 4.80p | 4.40p | 4.55p | 1987696 |
10/07/2023 | 4.63p | 4.80p | 4.40p | 4.55p | 2282078 |
07/07/2023 | 4.73p | 4.75p | 4.50p | 4.60p | 6068804 |
06/07/2023 | 4.40p | 4.73p | 4.30p | 4.73p | 6469343 |
*Close Price adjusted for both dividends and splits