Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 2.35p | 2.40p | 2.33p | 2.35p | 793364 |
28/09/2022 | 2.35p | 2.40p | 2.30p | 2.35p | 632131 |
27/09/2022 | 2.35p | 2.40p | 2.32p | 2.40p | 700269 |
26/09/2022 | 2.40p | 2.43p | 2.30p | 2.40p | 2521605 |
23/09/2022 | 2.45p | 2.60p | 2.30p | 2.40p | 3822351 |
22/09/2022 | 2.60p | 2.70p | 2.32p | 2.45p | 3493253 |
21/09/2022 | 2.70p | 2.70p | 2.50p | 2.55p | 3028576 |
20/09/2022 | 2.65p | 2.80p | 2.60p | 2.68p | 875291 |
19/09/2022 | 2.68p | 2.70p | 2.60p | 2.65p | 1375580 |
16/09/2022 | 2.68p | 2.70p | 2.60p | 2.65p | 1375580 |
15/09/2022 | 2.75p | 2.75p | 2.61p | 2.68p | 624968 |
14/09/2022 | 2.85p | 2.90p | 2.55p | 2.70p | 4782500 |
13/09/2022 | 2.90p | 3.00p | 2.80p | 2.85p | 1691179 |
12/09/2022 | 2.75p | 3.00p | 2.70p | 2.87p | 1342411 |
09/09/2022 | 2.75p | 2.90p | 2.60p | 2.75p | 667850 |
08/09/2022 | 2.75p | 2.90p | 2.64p | 2.75p | 305755 |
07/09/2022 | 2.90p | 2.90p | 2.62p | 2.75p | 1636977 |
06/09/2022 | 2.90p | 3.00p | 2.82p | 2.90p | 616552 |
05/09/2022 | 2.95p | 3.00p | 2.80p | 2.90p | 1224475 |
02/09/2022 | 3.05p | 3.20p | 2.85p | 2.95p | 1927469 |
01/09/2022 | 3.00p | 3.20p | 2.90p | 3.00p | 1692268 |
31/08/2022 | 2.95p | 3.10p | 2.90p | 3.00p | 1011916 |
30/08/2022 | 3.10p | 3.20p | 2.90p | 2.95p | 1416652 |
29/08/2022 | 3.10p | 3.20p | 3.00p | 3.10p | 3162072 |
26/08/2022 | 3.10p | 3.20p | 3.00p | 3.10p | 3162072 |
25/08/2022 | 3.10p | 3.28p | 3.01p | 3.10p | 802577 |
24/08/2022 | 2.95p | 3.19p | 2.90p | 3.10p | 548588 |
23/08/2022 | 3.15p | 3.18p | 2.90p | 2.95p | 2218698 |
22/08/2022 | 3.30p | 3.40p | 3.10p | 3.15p | 1186676 |
19/08/2022 | 3.35p | 3.40p | 3.20p | 3.30p | 758747 |
18/08/2022 | 3.40p | 3.50p | 3.20p | 3.35p | 1459997 |
17/08/2022 | 3.45p | 3.50p | 3.25p | 3.40p | 1237698 |
16/08/2022 | 3.55p | 3.65p | 3.40p | 3.45p | 1446359 |
15/08/2022 | 3.65p | 3.70p | 3.50p | 3.60p | 3007139 |
12/08/2022 | 3.60p | 3.70p | 3.50p | 3.65p | 4781388 |
11/08/2022 | 3.75p | 3.80p | 3.50p | 3.60p | 4524153 |
10/08/2022 | 3.35p | 3.85p | 3.30p | 3.75p | 4415559 |
09/08/2022 | 3.35p | 3.40p | 3.30p | 3.35p | 509218 |
08/08/2022 | 3.25p | 3.40p | 3.10p | 3.35p | 2578762 |
05/08/2022 | 3.10p | 3.30p | 3.07p | 3.20p | 3293148 |
04/08/2022 | 3.05p | 3.20p | 3.00p | 3.10p | 1882946 |
03/08/2022 | 3.05p | 3.10p | 3.00p | 3.05p | 531934 |
02/08/2022 | 3.05p | 3.10p | 2.90p | 3.05p | 1161963 |
01/08/2022 | 3.05p | 3.10p | 3.00p | 3.05p | 755786 |
29/07/2022 | 3.05p | 3.10p | 3.00p | 3.05p | 1512762 |
28/07/2022 | 3.05p | 3.10p | 3.00p | 3.05p | 2517704 |
27/07/2022 | 2.90p | 3.10p | 2.80p | 3.05p | 2824157 |
26/07/2022 | 2.85p | 3.00p | 2.80p | 2.90p | 2014751 |
25/07/2022 | 3.10p | 3.12p | 2.66p | 2.85p | 7451570 |
22/07/2022 | 3.15p | 3.25p | 3.00p | 3.12p | 2355694 |
21/07/2022 | 3.15p | 3.20p | 3.02p | 3.10p | 4408799 |
20/07/2022 | 3.15p | 3.19p | 3.10p | 3.15p | 612368 |
19/07/2022 | 3.15p | 3.20p | 3.10p | 3.15p | 507065 |
18/07/2022 | 3.15p | 3.20p | 3.06p | 3.19p | 982095 |
15/07/2022 | 3.00p | 3.10p | 2.90p | 3.00p | 1639478 |
14/07/2022 | 2.95p | 3.20p | 2.90p | 3.00p | 4748109 |
13/07/2022 | 2.80p | 3.28p | 2.80p | 3.00p | 9554507 |
12/07/2022 | 2.40p | 2.80p | 2.35p | 2.80p | 3669658 |
11/07/2022 | 2.20p | 2.40p | 2.20p | 2.35p | 5253896 |
08/07/2022 | 2.13p | 2.30p | 2.10p | 2.20p | 7642278 |
07/07/2022 | 2.28p | 2.30p | 2.04p | 2.10p | 10436214 |
06/07/2022 | 3.20p | 3.27p | 2.10p | 2.27p | 51223824 |
05/07/2022 | 3.50p | 3.54p | 3.25p | 3.33p | 1763179 |
04/07/2022 | 3.50p | 3.60p | 3.40p | 3.50p | 884172 |
01/07/2022 | 3.55p | 3.60p | 3.40p | 3.50p | 840893 |
30/06/2022 | 3.60p | 3.69p | 3.50p | 3.55p | 723027 |
29/06/2022 | 3.60p | 3.66p | 3.57p | 3.65p | 390990 |
28/06/2022 | 3.60p | 3.68p | 3.50p | 3.60p | 1120533 |
27/06/2022 | 3.60p | 3.62p | 3.51p | 3.60p | 1197344 |
24/06/2022 | 3.65p | 3.70p | 3.50p | 3.56p | 2115111 |
23/06/2022 | 3.75p | 3.75p | 3.60p | 3.70p | 757653 |
22/06/2022 | 3.80p | 3.90p | 3.64p | 3.70p | 649992 |
21/06/2022 | 3.80p | 3.90p | 3.71p | 3.70p | 892877 |
20/06/2022 | 3.80p | 3.88p | 3.70p | 3.70p | 1126554 |
17/06/2022 | 3.90p | 3.91p | 3.70p | 3.80p | 3811193 |
16/06/2022 | 4.00p | 4.05p | 3.80p | 3.90p | 2794962 |
15/06/2022 | 4.00p | 4.10p | 3.94p | 4.00p | 1530335 |
14/06/2022 | 3.85p | 4.10p | 3.82p | 4.00p | 7352604 |
13/06/2022 | 4.20p | 4.27p | 3.80p | 3.85p | 6846164 |
10/06/2022 | 4.20p | 4.29p | 4.18p | 4.20p | 900127 |
09/06/2022 | 4.40p | 4.41p | 4.10p | 4.27p | 1834047 |
08/06/2022 | 4.35p | 4.50p | 4.25p | 4.30p | 3466518 |
07/06/2022 | 4.35p | 4.40p | 4.20p | 4.35p | 3300375 |
06/06/2022 | 4.35p | 4.50p | 4.20p | 4.35p | 1140687 |
03/06/2022 | 4.45p | 4.50p | 4.20p | 4.30p | 4498106 |
02/06/2022 | 4.45p | 4.50p | 4.20p | 4.30p | 4498106 |
01/06/2022 | 4.45p | 4.50p | 4.23p | 4.30p | 3248106 |
31/05/2022 | 4.50p | 4.59p | 4.40p | 4.42p | 1514221 |
30/05/2022 | 4.50p | 4.60p | 4.40p | 4.50p | 2007999 |
27/05/2022 | 4.50p | 4.70p | 4.40p | 4.50p | 1810127 |
26/05/2022 | 4.50p | 4.57p | 4.48p | 4.50p | 804004 |
25/05/2022 | 4.50p | 4.60p | 4.42p | 4.50p | 1729951 |
24/05/2022 | 4.50p | 4.54p | 4.40p | 4.50p | 1238912 |
23/05/2022 | 4.50p | 4.60p | 4.40p | 4.50p | 1240624 |
20/05/2022 | 4.45p | 4.50p | 4.43p | 4.45p | 2667442 |
19/05/2022 | 4.60p | 4.70p | 4.40p | 4.45p | 1497863 |
18/05/2022 | 4.65p | 4.70p | 4.53p | 4.60p | 2048013 |
17/05/2022 | 4.70p | 4.80p | 4.63p | 4.69p | 9815282 |
16/05/2022 | 4.35p | 4.79p | 4.30p | 4.70p | 8401816 |
13/05/2022 | 4.43p | 4.45p | 4.30p | 4.34p | 7116048 |
12/05/2022 | 4.73p | 4.80p | 4.35p | 4.40p | 6469040 |
11/05/2022 | 4.55p | 4.80p | 4.50p | 4.73p | 6759674 |
10/05/2022 | 4.43p | 4.60p | 4.40p | 4.50p | 6054091 |
09/05/2022 | 4.45p | 4.90p | 4.18p | 4.39p | 18835912 |
06/05/2022 | 4.40p | 4.40p | 4.15p | 4.18p | 4512299 |
05/05/2022 | 4.40p | 4.44p | 4.30p | 4.34p | 610555 |
04/05/2022 | 4.35p | 4.50p | 4.30p | 4.40p | 558146 |
03/05/2022 | 4.40p | 4.44p | 4.30p | 4.40p | 1414487 |
02/05/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 990589 |
29/04/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 990589 |
28/04/2022 | 4.45p | 4.50p | 4.30p | 4.40p | 2726420 |
27/04/2022 | 4.40p | 4.60p | 4.30p | 4.45p | 2328170 |
26/04/2022 | 4.45p | 4.60p | 4.30p | 4.51p | 459756 |
25/04/2022 | 4.60p | 4.70p | 4.35p | 4.51p | 1797362 |
22/04/2022 | 4.70p | 4.76p | 4.50p | 4.60p | 2270375 |
21/04/2022 | 4.80p | 4.83p | 4.60p | 4.70p | 1485094 |
20/04/2022 | 4.75p | 4.90p | 4.70p | 4.71p | 12068906 |
19/04/2022 | 4.70p | 4.90p | 4.60p | 4.81p | 7720958 |
18/04/2022 | 4.80p | 4.85p | 4.65p | 4.85p | 2313282 |
15/04/2022 | 4.80p | 4.85p | 4.65p | 4.85p | 2313282 |
14/04/2022 | 4.80p | 4.85p | 4.65p | 4.85p | 2313282 |
13/04/2022 | 4.90p | 5.00p | 4.71p | 4.80p | 2423233 |
12/04/2022 | 4.90p | 5.10p | 4.80p | 4.90p | 7194618 |
11/04/2022 | 4.90p | 5.11p | 4.80p | 4.90p | 3523033 |
08/04/2022 | 4.90p | 5.20p | 4.80p | 4.90p | 2174371 |
07/04/2022 | 4.90p | 5.00p | 4.80p | 4.80p | 3899422 |
06/04/2022 | 4.95p | 5.10p | 4.76p | 4.85p | 11426388 |
05/04/2022 | 4.95p | 5.20p | 4.80p | 4.86p | 3888611 |
04/04/2022 | 4.60p | 5.00p | 4.60p | 4.92p | 5287720 |
01/04/2022 | 4.40p | 4.80p | 4.31p | 4.62p | 4666645 |
31/03/2022 | 4.45p | 4.50p | 4.25p | 4.35p | 2611070 |
30/03/2022 | 4.50p | 4.60p | 4.40p | 4.45p | 1305648 |
29/03/2022 | 4.60p | 4.67p | 4.40p | 4.45p | 2149904 |
28/03/2022 | 4.55p | 4.70p | 4.50p | 4.60p | 1028705 |
25/03/2022 | 4.50p | 4.70p | 4.46p | 4.62p | 1442520 |
24/03/2022 | 4.40p | 4.60p | 4.39p | 4.50p | 2016407 |
23/03/2022 | 4.45p | 4.51p | 4.30p | 4.40p | 1271769 |
22/03/2022 | 4.45p | 4.49p | 4.33p | 4.40p | 1392249 |
21/03/2022 | 4.40p | 4.50p | 4.30p | 4.48p | 2295140 |
18/03/2022 | 4.25p | 4.50p | 4.20p | 4.50p | 2215545 |
17/03/2022 | 4.10p | 4.30p | 4.10p | 4.30p | 945619 |
16/03/2022 | 4.10p | 4.20p | 3.96p | 4.10p | 2505633 |
15/03/2022 | 4.15p | 4.30p | 4.00p | 4.00p | 1441236 |
14/03/2022 | 4.15p | 4.30p | 4.08p | 4.15p | 422106 |
11/03/2022 | 4.15p | 4.30p | 4.13p | 4.15p | 1339412 |
10/03/2022 | 4.05p | 4.30p | 3.96p | 4.15p | 875120 |
09/03/2022 | 3.95p | 4.20p | 3.90p | 4.14p | 1338476 |
08/03/2022 | 3.95p | 4.10p | 3.80p | 4.02p | 1069890 |
07/03/2022 | 4.05p | 4.10p | 3.80p | 3.97p | 2935713 |
04/03/2022 | 4.05p | 4.10p | 3.90p | 4.00p | 1591471 |
03/03/2022 | 4.15p | 4.20p | 4.00p | 4.00p | 1371825 |
02/03/2022 | 4.20p | 4.30p | 4.00p | 4.15p | 1834211 |
01/03/2022 | 4.15p | 4.30p | 4.10p | 4.20p | 3708439 |
28/02/2022 | 4.05p | 4.40p | 4.00p | 4.15p | 7581283 |
25/02/2022 | 4.00p | 4.20p | 3.90p | 4.05p | 1059474 |
24/02/2022 | 3.90p | 4.10p | 3.80p | 4.00p | 4448283 |
23/02/2022 | 4.25p | 4.40p | 3.83p | 3.96p | 9982225 |
22/02/2022 | 4.40p | 4.50p | 4.10p | 4.25p | 7561953 |
21/02/2022 | 4.50p | 4.67p | 4.29p | 4.29p | 1038585 |
18/02/2022 | 4.40p | 4.50p | 4.31p | 4.40p | 697577 |
17/02/2022 | 4.45p | 4.50p | 4.30p | 4.40p | 771659 |
16/02/2022 | 4.45p | 4.60p | 4.30p | 4.38p | 2404685 |
15/02/2022 | 4.40p | 4.60p | 4.30p | 4.34p | 1588087 |
14/02/2022 | 4.55p | 4.60p | 4.30p | 4.38p | 2555012 |
11/02/2022 | 4.60p | 4.70p | 4.40p | 4.50p | 2264633 |
10/02/2022 | 4.50p | 4.70p | 4.50p | 4.60p | 3081679 |
09/02/2022 | 4.65p | 4.70p | 4.46p | 4.50p | 3776010 |
08/02/2022 | 4.65p | 4.70p | 4.60p | 4.65p | 2405677 |
07/02/2022 | 4.65p | 4.80p | 4.60p | 4.65p | 2911764 |
04/02/2022 | 5.10p | 5.10p | 4.30p | 4.66p | 11525430 |
03/02/2022 | 5.10p | 5.20p | 5.00p | 5.10p | 7002892 |
02/02/2022 | 4.90p | 5.10p | 4.80p | 5.10p | 2489391 |
01/02/2022 | 4.90p | 5.10p | 4.80p | 4.88p | 2607786 |
31/01/2022 | 4.35p | 5.20p | 4.35p | 4.99p | 16143802 |
28/01/2022 | 4.40p | 4.40p | 4.30p | 4.35p | 883726 |
27/01/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 1901875 |
26/01/2022 | 4.60p | 4.70p | 4.13p | 4.40p | 10136936 |
25/01/2022 | 4.60p | 4.90p | 4.50p | 4.60p | 2832781 |
24/01/2022 | 5.15p | 5.20p | 4.50p | 4.60p | 7680863 |
21/01/2022 | 5.20p | 5.30p | 5.00p | 5.15p | 6631509 |
20/01/2022 | 5.00p | 5.30p | 4.90p | 5.20p | 5567372 |
19/01/2022 | 5.35p | 5.50p | 4.80p | 4.98p | 4911889 |
18/01/2022 | 5.35p | 5.60p | 5.20p | 5.30p | 8300545 |
17/01/2022 | 4.95p | 5.40p | 4.93p | 5.38p | 7015799 |
14/01/2022 | 4.85p | 5.00p | 4.82p | 5.00p | 2725859 |
13/01/2022 | 4.70p | 4.90p | 4.60p | 4.88p | 5860317 |
12/01/2022 | 4.60p | 4.90p | 4.47p | 4.80p | 6663435 |
10/01/2022 | 4.45p | 4.68p | 4.40p | 4.48p | 3408692 |
07/01/2022 | 4.40p | 4.50p | 4.40p | 4.45p | 3156196 |
06/01/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 3286801 |
05/01/2022 | 4.30p | 4.50p | 4.20p | 4.40p | 2745208 |
04/01/2022 | 4.35p | 4.50p | 4.16p | 4.20p | 5333318 |
03/01/2022 | 4.35p | 4.50p | 4.25p | 4.35p | 1366442 |
31/12/2021 | 4.35p | 4.50p | 4.25p | 4.35p | 1366442 |
30/12/2021 | 4.40p | 4.50p | 4.25p | 4.35p | 834507 |
29/12/2021 | 4.40p | 4.50p | 4.29p | 4.46p | 2991360 |
28/12/2021 | 4.30p | 4.50p | 4.30p | 4.40p | 2839337 |
27/12/2021 | 4.30p | 4.50p | 4.30p | 4.40p | 2839337 |
24/12/2021 | 4.30p | 4.50p | 4.30p | 4.40p | 2839337 |
23/12/2021 | 4.05p | 4.40p | 4.00p | 4.30p | 4250599 |
*Close Price adjusted for both dividends and splits