Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
05/07/2023 | 4.60p | 4.70p | 4.20p | 4.20p | 2864382 |
04/07/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 931062 |
03/07/2023 | 4.70p | 4.90p | 4.50p | 4.60p | 2886763 |
30/06/2023 | 4.60p | 4.80p | 4.50p | 4.70p | 3069937 |
29/06/2023 | 4.40p | 4.68p | 4.34p | 4.60p | 3315564 |
28/06/2023 | 4.40p | 4.50p | 4.30p | 4.40p | 845434 |
27/06/2023 | 4.35p | 4.50p | 4.20p | 4.40p | 1438545 |
26/06/2023 | 4.65p | 4.70p | 4.20p | 4.35p | 4334775 |
23/06/2023 | 4.70p | 4.80p | 4.60p | 4.70p | 1122788 |
22/06/2023 | 4.75p | 4.90p | 4.60p | 4.70p | 1783128 |
21/06/2023 | 4.65p | 4.90p | 4.61p | 4.75p | 4558073 |
20/06/2023 | 4.75p | 4.90p | 4.60p | 4.68p | 3648743 |
19/06/2023 | 4.75p | 5.00p | 4.60p | 4.75p | 7217875 |
16/06/2023 | 4.75p | 4.98p | 4.60p | 4.85p | 1376965 |
15/06/2023 | 4.75p | 4.98p | 4.60p | 4.75p | 2332434 |
14/06/2023 | 4.90p | 5.00p | 4.60p | 4.75p | 2237879 |
13/06/2023 | 4.90p | 5.00p | 4.80p | 4.85p | 8079882 |
12/06/2023 | 4.70p | 5.00p | 4.70p | 4.85p | 10120943 |
09/06/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 4776530 |
08/06/2023 | 4.60p | 4.80p | 4.50p | 4.65p | 5393616 |
07/06/2023 | 4.95p | 5.00p | 4.50p | 4.60p | 5936230 |
06/06/2023 | 4.75p | 5.10p | 4.71p | 4.95p | 14735498 |
05/06/2023 | 4.70p | 4.80p | 4.60p | 4.80p | 7886203 |
02/06/2023 | 4.60p | 4.80p | 4.50p | 4.65p | 4874726 |
01/06/2023 | 4.40p | 5.00p | 4.30p | 4.60p | 17728200 |
31/05/2023 | 4.30p | 5.00p | 4.30p | 4.40p | 34981544 |
30/05/2023 | 3.65p | 3.90p | 3.50p | 3.68p | 3343300 |
26/05/2023 | 3.60p | 3.80p | 3.50p | 3.70p | 3608242 |
25/05/2023 | 3.85p | 3.90p | 3.45p | 3.60p | 6022733 |
24/05/2023 | 3.85p | 4.00p | 3.70p | 4.00p | 994869 |
23/05/2023 | 3.80p | 4.00p | 3.70p | 3.90p | 3048835 |
22/05/2023 | 3.80p | 3.90p | 3.70p | 3.85p | 3350415 |
19/05/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 1168460 |
18/05/2023 | 3.80p | 3.90p | 3.70p | 3.90p | 1711521 |
17/05/2023 | 3.70p | 3.93p | 3.50p | 3.80p | 4686350 |
16/05/2023 | 3.65p | 3.80p | 3.50p | 3.70p | 3142384 |
15/05/2023 | 3.65p | 3.80p | 3.60p | 3.70p | 3264965 |
12/05/2023 | 3.85p | 3.90p | 3.60p | 3.60p | 1942144 |
11/05/2023 | 3.85p | 3.95p | 3.80p | 3.80p | 2252400 |
10/05/2023 | 3.85p | 4.00p | 3.73p | 3.85p | 4655915 |
09/05/2023 | 3.95p | 4.10p | 3.80p | 3.85p | 1956697 |
05/05/2023 | 3.95p | 4.10p | 3.80p | 3.85p | 1631690 |
04/05/2023 | 3.95p | 4.10p | 3.80p | 3.90p | 1822901 |
03/05/2023 | 3.95p | 4.10p | 3.80p | 4.00p | 458468 |
02/05/2023 | 3.90p | 4.10p | 3.80p | 4.00p | 2785697 |
28/04/2023 | 3.90p | 4.00p | 3.80p | 3.94p | 2088494 |
27/04/2023 | 4.00p | 4.10p | 3.80p | 4.00p | 844975 |
26/04/2023 | 4.15p | 4.20p | 3.86p | 4.00p | 3540492 |
25/04/2023 | 3.80p | 4.30p | 3.78p | 4.19p | 13422310 |
24/04/2023 | 3.65p | 3.90p | 3.50p | 3.80p | 6397441 |
21/04/2023 | 3.65p | 3.80p | 3.50p | 3.65p | 1446130 |
20/04/2023 | 3.65p | 3.80p | 3.50p | 3.80p | 4057267 |
19/04/2023 | 3.60p | 3.80p | 3.50p | 3.56p | 4756790 |
18/04/2023 | 3.70p | 3.80p | 3.50p | 3.65p | 2313939 |
17/04/2023 | 3.35p | 3.81p | 3.30p | 3.70p | 13556906 |
14/04/2023 | 3.05p | 3.60p | 3.00p | 3.35p | 3038055 |
13/04/2023 | 3.10p | 3.10p | 2.90p | 3.05p | 3131874 |
12/04/2023 | 3.15p | 3.20p | 3.00p | 3.10p | 2087747 |
11/04/2023 | 3.05p | 3.30p | 3.00p | 3.15p | 2815563 |
06/04/2023 | 3.05p | 3.10p | 3.00p | 3.05p | 1497225 |
05/04/2023 | 3.20p | 3.30p | 2.90p | 3.05p | 3798806 |
04/04/2023 | 3.10p | 3.30p | 3.00p | 3.15p | 1083342 |
03/04/2023 | 3.10p | 3.20p | 2.90p | 3.10p | 861077 |
31/03/2023 | 3.05p | 3.20p | 2.96p | 3.10p | 2749542 |
30/03/2023 | 3.00p | 3.10p | 2.90p | 3.00p | 1404299 |
29/03/2023 | 3.00p | 3.10p | 2.90p | 3.00p | 1849682 |
28/03/2023 | 3.00p | 3.10p | 2.90p | 3.00p | 2024207 |
27/03/2023 | 3.00p | 3.20p | 2.80p | 2.95p | 2160456 |
24/03/2023 | 2.95p | 3.10p | 2.75p | 2.90p | 784404 |
23/03/2023 | 2.95p | 3.10p | 2.80p | 3.00p | 1029743 |
22/03/2023 | 3.00p | 3.10p | 2.81p | 2.90p | 927910 |
21/03/2023 | 3.00p | 3.10p | 2.90p | 3.00p | 315956 |
20/03/2023 | 3.10p | 3.20p | 2.90p | 2.90p | 1797705 |
17/03/2023 | 3.15p | 3.30p | 3.00p | 3.10p | 663478 |
16/03/2023 | 3.15p | 3.30p | 3.00p | 3.15p | 666417 |
15/03/2023 | 3.10p | 3.30p | 3.00p | 3.15p | 2314262 |
14/03/2023 | 3.10p | 3.20p | 3.00p | 3.07p | 1867132 |
13/03/2023 | 3.20p | 3.30p | 3.00p | 3.10p | 477205 |
10/03/2023 | 3.20p | 3.30p | 3.10p | 3.20p | 1485803 |
09/03/2023 | 3.35p | 3.50p | 3.10p | 3.20p | 1319745 |
08/03/2023 | 3.35p | 3.50p | 3.20p | 3.35p | 2270038 |
07/03/2023 | 3.10p | 3.50p | 3.00p | 3.34p | 2677930 |
06/03/2023 | 3.55p | 3.70p | 3.00p | 3.10p | 6991160 |
03/03/2023 | 2.85p | 3.90p | 2.80p | 3.52p | 11964633 |
02/03/2023 | 2.75p | 3.00p | 2.70p | 2.85p | 2201505 |
01/03/2023 | 2.75p | 2.80p | 2.68p | 2.75p | 640945 |
28/02/2023 | 2.70p | 2.80p | 2.60p | 2.75p | 1422187 |
27/02/2023 | 2.65p | 2.80p | 2.60p | 2.75p | 1495375 |
24/02/2023 | 2.65p | 2.70p | 2.60p | 2.70p | 1765862 |
23/02/2023 | 2.65p | 2.80p | 2.60p | 2.65p | 2340925 |
22/02/2023 | 2.65p | 2.86p | 2.50p | 2.65p | 5492073 |
21/02/2023 | 2.65p | 2.80p | 2.50p | 2.65p | 717409 |
20/02/2023 | 2.55p | 2.80p | 2.50p | 2.65p | 651667 |
17/02/2023 | 2.50p | 2.60p | 2.41p | 2.55p | 1906765 |
16/02/2023 | 2.55p | 2.60p | 2.40p | 2.50p | 1464138 |
15/02/2023 | 2.70p | 2.80p | 2.45p | 2.55p | 1415026 |
14/02/2023 | 2.60p | 2.80p | 2.50p | 2.70p | 1485208 |
13/02/2023 | 2.60p | 2.80p | 2.50p | 2.65p | 2462948 |
10/02/2023 | 2.60p | 2.70p | 2.50p | 2.60p | 577135 |
09/02/2023 | 2.60p | 2.70p | 2.50p | 2.60p | 1194497 |
08/02/2023 | 2.55p | 2.70p | 2.50p | 2.60p | 1660592 |
07/02/2023 | 2.70p | 2.80p | 2.54p | 2.70p | 2649255 |
06/02/2023 | 2.70p | 2.80p | 2.60p | 2.70p | 443084 |
03/02/2023 | 2.75p | 2.80p | 2.60p | 2.70p | 1203868 |
02/02/2023 | 2.65p | 2.80p | 2.65p | 2.75p | 1574271 |
01/02/2023 | 2.65p | 2.80p | 2.50p | 2.62p | 412618 |
31/01/2023 | 2.70p | 2.80p | 2.50p | 2.65p | 437771 |
30/01/2023 | 2.65p | 2.80p | 2.60p | 2.70p | 680359 |
27/01/2023 | 2.70p | 2.80p | 2.59p | 2.65p | 1319699 |
26/01/2023 | 2.70p | 2.80p | 2.62p | 2.70p | 399946 |
25/01/2023 | 2.85p | 2.90p | 2.65p | 2.75p | 3545876 |
24/01/2023 | 2.75p | 2.95p | 2.66p | 2.86p | 3742833 |
23/01/2023 | 2.65p | 2.80p | 2.63p | 2.75p | 1722910 |
20/01/2023 | 2.70p | 2.85p | 2.63p | 2.65p | 814106 |
19/01/2023 | 2.65p | 2.80p | 2.50p | 2.63p | 1470872 |
18/01/2023 | 2.75p | 2.80p | 2.62p | 2.65p | 574221 |
17/01/2023 | 2.75p | 2.80p | 2.70p | 2.73p | 701912 |
16/01/2023 | 2.80p | 2.90p | 2.70p | 2.75p | 800537 |
13/01/2023 | 2.70p | 2.90p | 2.70p | 2.80p | 1616372 |
12/01/2023 | 2.55p | 2.80p | 2.55p | 2.72p | 1533256 |
11/01/2023 | 2.50p | 2.70p | 2.40p | 2.55p | 1483000 |
10/01/2023 | 2.50p | 2.60p | 2.40p | 2.50p | 369248 |
09/01/2023 | 2.65p | 2.70p | 2.38p | 2.52p | 3722684 |
06/01/2023 | 2.75p | 2.80p | 2.50p | 2.65p | 1405913 |
05/01/2023 | 2.45p | 3.00p | 2.40p | 2.75p | 4499975 |
04/01/2023 | 2.30p | 2.60p | 2.22p | 2.45p | 2969178 |
03/01/2023 | 2.30p | 2.40p | 2.20p | 2.30p | 261899 |
30/12/2022 | 2.30p | 2.34p | 2.20p | 2.30p | 138202 |
29/12/2022 | 2.35p | 2.40p | 2.30p | 2.35p | 236352 |
28/12/2022 | 2.35p | 2.40p | 2.30p | 2.35p | 1284027 |
23/12/2022 | 2.30p | 2.40p | 2.20p | 2.30p | 1098296 |
22/12/2022 | 2.30p | 2.40p | 2.28p | 2.32p | 730207 |
21/12/2022 | 2.30p | 2.40p | 2.20p | 2.35p | 189545 |
20/12/2022 | 2.25p | 2.44p | 2.15p | 2.30p | 2929618 |
19/12/2022 | 2.25p | 2.30p | 2.20p | 2.22p | 1035042 |
16/12/2022 | 2.25p | 2.30p | 2.21p | 2.25p | 541730 |
15/12/2022 | 2.25p | 2.30p | 2.20p | 2.25p | 411914 |
14/12/2022 | 2.25p | 2.30p | 2.24p | 2.25p | 249890 |
13/12/2022 | 2.35p | 2.35p | 2.23p | 2.25p | 2770882 |
12/12/2022 | 2.33p | 2.35p | 2.30p | 2.35p | 1385393 |
09/12/2022 | 2.50p | 2.60p | 2.25p | 2.30p | 10997568 |
08/12/2022 | 2.50p | 2.60p | 2.40p | 2.50p | 563183 |
07/12/2022 | 2.70p | 2.70p | 2.47p | 2.50p | 1583189 |
06/12/2022 | 2.75p | 2.80p | 2.64p | 2.70p | 1250199 |
05/12/2022 | 2.65p | 2.80p | 2.60p | 2.75p | 3591006 |
02/12/2022 | 2.60p | 2.70p | 2.60p | 2.65p | 111328 |
01/12/2022 | 2.60p | 2.70p | 2.54p | 2.60p | 289663 |
30/11/2022 | 2.65p | 2.70p | 2.53p | 2.58p | 606163 |
29/11/2022 | 2.60p | 2.80p | 2.50p | 2.65p | 380100 |
28/11/2022 | 2.60p | 2.70p | 2.50p | 2.60p | 588149 |
25/11/2022 | 2.70p | 2.70p | 2.50p | 2.60p | 1740524 |
24/11/2022 | 2.80p | 3.00p | 2.63p | 2.70p | 1989794 |
23/11/2022 | 2.55p | 2.90p | 2.40p | 2.80p | 2394235 |
22/11/2022 | 2.55p | 2.70p | 2.55p | 2.55p | 163918 |
21/11/2022 | 2.50p | 2.64p | 2.43p | 2.55p | 1273344 |
18/11/2022 | 2.55p | 2.60p | 2.43p | 2.50p | 206300 |
17/11/2022 | 2.55p | 2.70p | 2.40p | 2.48p | 663595 |
16/11/2022 | 2.55p | 2.70p | 2.40p | 2.55p | 222223 |
15/11/2022 | 2.50p | 2.70p | 2.40p | 2.55p | 972214 |
14/11/2022 | 2.55p | 2.60p | 2.40p | 2.50p | 481198 |
11/11/2022 | 2.60p | 2.70p | 2.50p | 2.55p | 1225470 |
10/11/2022 | 2.45p | 2.70p | 2.33p | 2.60p | 1302135 |
09/11/2022 | 2.45p | 2.60p | 2.30p | 2.40p | 1187018 |
08/11/2022 | 2.40p | 2.50p | 2.20p | 2.35p | 2391626 |
07/11/2022 | 2.35p | 2.50p | 2.30p | 2.40p | 1424972 |
04/11/2022 | 2.35p | 2.40p | 2.31p | 2.35p | 396929 |
03/11/2022 | 2.35p | 2.40p | 2.25p | 2.35p | 1181532 |
02/11/2022 | 2.40p | 2.44p | 2.34p | 2.35p | 493487 |
01/11/2022 | 2.40p | 2.50p | 2.30p | 2.40p | 1274200 |
31/10/2022 | 2.40p | 2.50p | 2.30p | 2.40p | 973866 |
28/10/2022 | 2.40p | 2.50p | 2.30p | 2.40p | 1759877 |
27/10/2022 | 2.45p | 2.51p | 2.30p | 2.40p | 1417972 |
26/10/2022 | 2.55p | 2.55p | 2.40p | 2.45p | 317672 |
25/10/2022 | 2.55p | 2.60p | 2.48p | 2.48p | 869596 |
24/10/2022 | 2.60p | 2.70p | 2.50p | 2.55p | 2485069 |
21/10/2022 | 2.60p | 2.70p | 2.50p | 2.60p | 875414 |
20/10/2022 | 2.60p | 2.70p | 2.53p | 2.53p | 175196 |
19/10/2022 | 2.70p | 2.80p | 2.51p | 2.60p | 1547011 |
18/10/2022 | 2.70p | 2.80p | 2.67p | 2.70p | 220732 |
17/10/2022 | 2.70p | 2.80p | 2.60p | 2.70p | 848916 |
14/10/2022 | 2.45p | 2.70p | 2.45p | 2.70p | 692411 |
13/10/2022 | 2.55p | 2.55p | 2.38p | 2.50p | 1038706 |
12/10/2022 | 2.60p | 2.70p | 2.40p | 2.55p | 911064 |
11/10/2022 | 2.60p | 2.70p | 2.50p | 2.60p | 421991 |
10/10/2022 | 2.60p | 2.70p | 2.52p | 2.60p | 541671 |
07/10/2022 | 2.65p | 2.70p | 2.53p | 2.60p | 1361783 |
06/10/2022 | 2.55p | 2.70p | 2.55p | 2.65p | 758113 |
05/10/2022 | 2.45p | 2.70p | 2.40p | 2.55p | 1192619 |
04/10/2022 | 2.35p | 2.50p | 2.35p | 2.45p | 1770623 |
03/10/2022 | 2.35p | 2.40p | 2.33p | 2.35p | 623263 |
30/09/2022 | 2.35p | 2.40p | 2.33p | 2.35p | 635080 |
*Close Price adjusted for both dividends and splits