Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/03/2021 | 5.15p | 5.50p | 5.06p | 5.46p | 3992511 |
12/03/2021 | 5.15p | 5.40p | 5.15p | 5.15p | 2913603 |
11/03/2021 | 4.73p | 5.65p | 4.70p | 5.15p | 11672985 |
10/03/2021 | 4.73p | 4.75p | 4.70p | 4.75p | 1087242 |
09/03/2021 | 4.60p | 4.85p | 4.59p | 4.68p | 1120267 |
08/03/2021 | 4.35p | 4.69p | 4.31p | 4.61p | 3094095 |
05/03/2021 | 4.55p | 4.78p | 4.31p | 4.35p | 1668669 |
04/03/2021 | 4.68p | 4.81p | 4.51p | 4.55p | 3985397 |
03/03/2021 | 4.60p | 4.79p | 4.40p | 4.40p | 1274209 |
02/03/2021 | 4.68p | 4.70p | 4.50p | 4.60p | 2351509 |
01/03/2021 | 4.83p | 4.90p | 4.60p | 4.75p | 2155315 |
26/02/2021 | 4.83p | 4.90p | 4.75p | 4.85p | 3734293 |
25/02/2021 | 4.90p | 5.00p | 4.80p | 4.90p | 1320863 |
24/02/2021 | 4.88p | 5.12p | 4.77p | 5.12p | 2286004 |
23/02/2021 | 5.05p | 5.40p | 4.90p | 5.00p | 2747903 |
22/02/2021 | 5.05p | 5.30p | 4.91p | 5.30p | 1803096 |
19/02/2021 | 5.15p | 5.20p | 4.90p | 5.05p | 1475201 |
18/02/2021 | 5.18p | 5.26p | 4.94p | 5.20p | 3257908 |
17/02/2021 | 5.05p | 5.26p | 4.98p | 5.18p | 5696455 |
16/02/2021 | 4.88p | 5.10p | 4.75p | 4.93p | 4144307 |
15/02/2021 | 4.60p | 5.00p | 4.55p | 4.87p | 3903372 |
12/02/2021 | 4.60p | 4.70p | 4.50p | 4.60p | 1492130 |
11/02/2021 | 4.70p | 4.80p | 4.50p | 4.60p | 2133065 |
10/02/2021 | 4.80p | 4.83p | 4.62p | 4.70p | 1248200 |
09/02/2021 | 4.65p | 4.90p | 4.58p | 4.72p | 3160714 |
08/02/2021 | 4.40p | 4.79p | 4.34p | 4.65p | 2903554 |
05/02/2021 | 4.35p | 4.50p | 4.26p | 4.30p | 1023581 |
04/02/2021 | 4.40p | 4.50p | 4.27p | 4.40p | 1645249 |
03/02/2021 | 4.30p | 4.50p | 4.21p | 4.40p | 3553951 |
02/02/2021 | 4.40p | 4.40p | 4.13p | 4.14p | 3806026 |
01/02/2021 | 4.55p | 4.69p | 4.30p | 4.40p | 3182344 |
29/01/2021 | 4.55p | 4.70p | 4.40p | 4.50p | 1766177 |
28/01/2021 | 4.65p | 4.80p | 4.30p | 4.72p | 5666029 |
27/01/2021 | 4.70p | 4.92p | 4.52p | 4.65p | 4965559 |
26/01/2021 | 4.90p | 5.16p | 4.63p | 4.75p | 3318514 |
25/01/2021 | 4.80p | 5.00p | 4.68p | 4.90p | 1481655 |
22/01/2021 | 4.83p | 5.00p | 4.60p | 4.75p | 3614829 |
21/01/2021 | 4.90p | 5.02p | 4.71p | 4.75p | 2412412 |
20/01/2021 | 5.05p | 5.10p | 4.80p | 4.90p | 2537044 |
19/01/2021 | 4.90p | 5.10p | 4.86p | 5.05p | 4144013 |
18/01/2021 | 5.10p | 5.20p | 4.89p | 4.90p | 3053265 |
15/01/2021 | 5.05p | 5.22p | 5.03p | 5.20p | 2513042 |
14/01/2021 | 5.10p | 5.20p | 5.00p | 5.00p | 3431840 |
13/01/2021 | 5.30p | 5.50p | 5.01p | 5.10p | 5977627 |
12/01/2021 | 5.10p | 5.97p | 4.80p | 5.30p | 27619148 |
11/01/2021 | 4.50p | 4.60p | 4.41p | 4.50p | 2396566 |
08/01/2021 | 4.63p | 4.65p | 4.40p | 4.55p | 3212751 |
07/01/2021 | 4.70p | 4.80p | 4.61p | 4.63p | 3314293 |
06/01/2021 | 4.65p | 4.80p | 4.53p | 4.65p | 2996090 |
05/01/2021 | 4.90p | 5.00p | 4.50p | 4.50p | 4567924 |
04/01/2021 | 4.40p | 5.00p | 4.33p | 4.90p | 14558161 |
01/01/2021 | 4.10p | 4.49p | 4.00p | 4.40p | 3705130 |
31/12/2020 | 4.10p | 4.49p | 4.00p | 4.40p | 3705130 |
30/12/2020 | 4.00p | 4.18p | 3.85p | 4.00p | 9643017 |
29/12/2020 | 3.30p | 4.20p | 3.22p | 4.00p | 10048361 |
28/12/2020 | 3.25p | 3.40p | 3.20p | 3.30p | 2579686 |
25/12/2020 | 3.25p | 3.40p | 3.20p | 3.30p | 2579686 |
24/12/2020 | 3.25p | 3.40p | 3.20p | 3.30p | 2579686 |
23/12/2020 | 3.15p | 3.30p | 3.10p | 3.10p | 4170272 |
22/12/2020 | 3.25p | 3.40p | 3.10p | 3.15p | 2342629 |
21/12/2020 | 3.30p | 3.34p | 3.10p | 3.10p | 1065840 |
18/12/2020 | 3.30p | 3.40p | 3.12p | 3.30p | 4363304 |
17/12/2020 | 3.25p | 3.41p | 3.22p | 3.41p | 1170657 |
16/12/2020 | 3.25p | 3.40p | 3.10p | 3.30p | 3772749 |
15/12/2020 | 3.05p | 3.31p | 2.89p | 3.25p | 1976371 |
14/12/2020 | 3.00p | 3.10p | 2.91p | 3.05p | 1696031 |
11/12/2020 | 3.13p | 3.31p | 3.00p | 3.00p | 2976988 |
10/12/2020 | 3.20p | 3.48p | 3.10p | 3.15p | 3676721 |
09/12/2020 | 2.85p | 3.56p | 2.82p | 3.31p | 12584383 |
08/12/2020 | 2.40p | 3.39p | 2.38p | 2.80p | 21187042 |
07/12/2020 | 2.45p | 2.50p | 2.33p | 2.40p | 3144093 |
04/12/2020 | 2.53p | 2.63p | 2.40p | 2.60p | 1791506 |
03/12/2020 | 2.55p | 2.60p | 2.50p | 2.50p | 546618 |
02/12/2020 | 2.65p | 2.79p | 2.50p | 2.59p | 2795710 |
01/12/2020 | 2.58p | 2.80p | 2.55p | 2.65p | 4261881 |
30/11/2020 | 2.53p | 2.61p | 2.40p | 2.58p | 3881918 |
27/11/2020 | 2.53p | 2.61p | 2.50p | 2.53p | 1712668 |
26/11/2020 | 2.65p | 2.80p | 2.45p | 2.53p | 3030497 |
25/11/2020 | 2.50p | 2.60p | 2.50p | 2.55p | 1922601 |
24/11/2020 | 2.58p | 2.60p | 2.50p | 2.50p | 2407914 |
23/11/2020 | 2.60p | 2.65p | 2.55p | 2.60p | 3524506 |
20/11/2020 | 2.53p | 2.64p | 2.40p | 2.60p | 4542993 |
19/11/2020 | 2.65p | 2.65p | 2.50p | 2.62p | 5149549 |
18/11/2020 | 2.55p | 2.70p | 2.53p | 2.65p | 3595430 |
17/11/2020 | 2.45p | 2.72p | 2.43p | 2.72p | 1871698 |
16/11/2020 | 2.60p | 2.70p | 2.50p | 2.60p | 5881656 |
13/11/2020 | 2.60p | 2.70p | 2.51p | 2.70p | 795906 |
12/11/2020 | 2.65p | 2.68p | 2.60p | 2.60p | 456222 |
10/11/2020 | 2.75p | 2.80p | 2.65p | 2.70p | 1038977 |
09/11/2020 | 2.50p | 3.00p | 2.40p | 2.75p | 4782751 |
06/11/2020 | 2.50p | 2.57p | 2.37p | 2.50p | 1027584 |
05/11/2020 | 2.40p | 2.50p | 2.31p | 2.50p | 674928 |
04/11/2020 | 2.40p | 2.40p | 2.37p | 2.40p | 17391 |
03/11/2020 | 2.35p | 2.60p | 2.35p | 2.40p | 1372018 |
02/11/2020 | 2.30p | 2.50p | 2.20p | 2.35p | 903019 |
30/10/2020 | 2.30p | 2.40p | 2.20p | 2.30p | 652375 |
29/10/2020 | 2.30p | 2.40p | 2.20p | 2.30p | 562609 |
28/10/2020 | 2.55p | 2.55p | 2.20p | 2.30p | 1894698 |
27/10/2020 | 2.65p | 2.74p | 2.40p | 2.50p | 1711254 |
26/10/2020 | 2.70p | 2.78p | 2.58p | 2.65p | 1651463 |
23/10/2020 | 2.60p | 2.85p | 2.50p | 2.70p | 2521566 |
22/10/2020 | 2.85p | 2.87p | 2.50p | 2.60p | 1028502 |
21/10/2020 | 2.90p | 2.98p | 2.80p | 2.85p | 1559696 |
20/10/2020 | 3.15p | 3.20p | 2.82p | 2.90p | 3713289 |
19/10/2020 | 2.85p | 3.10p | 2.82p | 3.05p | 6183393 |
16/10/2020 | 2.30p | 2.95p | 2.30p | 2.85p | 18911316 |
15/10/2020 | 2.05p | 2.40p | 2.05p | 2.30p | 7024064 |
14/10/2020 | 2.05p | 2.08p | 2.01p | 2.05p | 1282665 |
13/10/2020 | 2.03p | 2.10p | 1.96p | 2.04p | 3595199 |
12/10/2020 | 2.03p | 2.10p | 1.96p | 2.03p | 1526494 |
09/10/2020 | 2.03p | 2.10p | 1.97p | 2.03p | 3418949 |
08/10/2020 | 2.03p | 2.10p | 1.97p | 2.01p | 3235293 |
07/10/2020 | 1.98p | 2.03p | 1.95p | 2.03p | 3011640 |
06/10/2020 | 2.03p | 2.08p | 1.95p | 1.98p | 1114243 |
05/10/2020 | 1.95p | 2.03p | 1.92p | 2.03p | 3548690 |
02/10/2020 | 2.05p | 2.10p | 1.90p | 1.90p | 1021675 |
01/10/2020 | 2.05p | 2.10p | 2.00p | 2.09p | 2450578 |
30/09/2020 | 1.88p | 2.10p | 1.88p | 2.05p | 2769622 |
29/09/2020 | 1.83p | 1.89p | 1.81p | 1.88p | 1738333 |
28/09/2020 | 1.83p | 1.85p | 1.81p | 1.84p | 1296913 |
25/09/2020 | 1.83p | 1.84p | 1.80p | 1.83p | 265049 |
24/09/2020 | 1.83p | 1.85p | 1.80p | 1.83p | 1283402 |
23/09/2020 | 1.83p | 1.90p | 1.81p | 1.83p | 1292419 |
22/09/2020 | 1.93p | 2.00p | 1.80p | 1.83p | 2250847 |
21/09/2020 | 1.93p | 2.00p | 1.85p | 1.93p | 1775186 |
18/09/2020 | 1.90p | 1.95p | 1.86p | 1.93p | 2543162 |
17/09/2020 | 1.88p | 1.94p | 1.87p | 1.90p | 854224 |
16/09/2020 | 1.83p | 1.90p | 1.79p | 1.88p | 5114641 |
15/09/2020 | 1.95p | 1.95p | 1.80p | 1.85p | 2592926 |
14/09/2020 | 1.95p | 1.95p | 1.90p | 1.95p | 1822619 |
11/09/2020 | 1.95p | 2.00p | 1.90p | 1.95p | 2312773 |
10/09/2020 | 1.95p | 1.99p | 1.92p | 1.95p | 1589948 |
09/09/2020 | 1.85p | 2.00p | 1.83p | 1.95p | 7100038 |
08/09/2020 | 2.05p | 2.05p | 1.80p | 1.85p | 3893476 |
07/09/2020 | 2.05p | 2.05p | 2.00p | 2.05p | 1315317 |
04/09/2020 | 1.93p | 2.06p | 1.85p | 2.05p | 1205967 |
03/09/2020 | 2.05p | 2.10p | 1.88p | 1.88p | 2217676 |
02/09/2020 | 2.05p | 2.10p | 2.00p | 2.05p | 1256121 |
01/09/2020 | 2.10p | 2.18p | 2.02p | 2.05p | 1813550 |
31/08/2020 | 2.10p | 2.20p | 2.04p | 2.10p | 342443 |
28/08/2020 | 2.10p | 2.20p | 2.04p | 2.10p | 342443 |
27/08/2020 | 2.10p | 2.14p | 2.03p | 2.10p | 638339 |
26/08/2020 | 2.10p | 2.14p | 2.02p | 2.10p | 535924 |
25/08/2020 | 2.10p | 2.18p | 2.06p | 2.10p | 680170 |
24/08/2020 | 2.05p | 2.18p | 2.00p | 2.10p | 713373 |
21/08/2020 | 2.10p | 2.10p | 2.03p | 2.05p | 5508164 |
20/08/2020 | 2.15p | 2.20p | 2.10p | 2.15p | 1076558 |
19/08/2020 | 2.15p | 2.17p | 2.11p | 2.15p | 1025053 |
18/08/2020 | 2.10p | 2.24p | 2.10p | 2.15p | 2221097 |
17/08/2020 | 2.10p | 2.17p | 2.10p | 2.10p | 1066670 |
14/08/2020 | 2.10p | 2.17p | 2.10p | 2.10p | 685950 |
13/08/2020 | 2.10p | 2.17p | 2.00p | 2.10p | 633284 |
12/08/2020 | 2.10p | 2.19p | 2.05p | 2.10p | 293217 |
11/08/2020 | 2.20p | 2.23p | 2.04p | 2.10p | 1424352 |
10/08/2020 | 2.30p | 2.30p | 2.10p | 2.20p | 963177 |
07/08/2020 | 2.30p | 2.40p | 2.20p | 2.30p | 1160513 |
06/08/2020 | 2.35p | 2.36p | 2.20p | 2.30p | 562831 |
05/08/2020 | 2.35p | 2.37p | 2.21p | 2.30p | 1880581 |
04/08/2020 | 2.35p | 2.40p | 2.30p | 2.35p | 567642 |
03/08/2020 | 2.25p | 2.39p | 2.25p | 2.35p | 462266 |
31/07/2020 | 2.20p | 2.32p | 2.18p | 2.25p | 749848 |
30/07/2020 | 2.00p | 2.30p | 1.90p | 2.20p | 2749099 |
29/07/2020 | 2.05p | 2.10p | 1.96p | 2.00p | 1230203 |
28/07/2020 | 2.05p | 2.07p | 2.00p | 2.05p | 1455246 |
27/07/2020 | 2.00p | 2.09p | 1.90p | 2.05p | 2103544 |
24/07/2020 | 1.95p | 1.98p | 1.90p | 1.95p | 589129 |
23/07/2020 | 2.00p | 2.10p | 1.93p | 1.95p | 1632452 |
22/07/2020 | 1.95p | 2.04p | 1.92p | 2.00p | 1230383 |
21/07/2020 | 1.95p | 2.00p | 1.90p | 1.95p | 215603 |
20/07/2020 | 2.05p | 2.05p | 1.80p | 1.95p | 1465475 |
17/07/2020 | 2.05p | 2.05p | 2.02p | 2.05p | 416410 |
16/07/2020 | 2.05p | 2.10p | 2.00p | 2.05p | 1213319 |
15/07/2020 | 2.05p | 2.05p | 2.00p | 2.05p | 447017 |
14/07/2020 | 2.08p | 2.08p | 2.00p | 2.05p | 824233 |
13/07/2020 | 2.13p | 2.14p | 2.00p | 2.08p | 1309624 |
10/07/2020 | 2.13p | 2.14p | 2.03p | 2.13p | 690252 |
09/07/2020 | 2.18p | 2.18p | 2.03p | 2.13p | 1697757 |
08/07/2020 | 2.18p | 2.18p | 2.17p | 2.18p | 9648 |
07/07/2020 | 2.10p | 2.18p | 2.00p | 2.18p | 1368924 |
06/07/2020 | 2.10p | 2.12p | 2.10p | 2.10p | 60848 |
03/07/2020 | 2.10p | 2.10p | 2.03p | 2.05p | 595000 |
02/07/2020 | 2.10p | 2.15p | 2.10p | 2.10p | 115930 |
01/07/2020 | 2.05p | 2.10p | 2.05p | 2.10p | 540922 |
30/06/2020 | 2.05p | 2.10p | 2.03p | 2.05p | 303916 |
29/06/2020 | 2.10p | 2.10p | 2.00p | 2.05p | 1939505 |
26/06/2020 | 2.10p | 2.16p | 2.00p | 2.10p | 911495 |
25/06/2020 | 2.15p | 2.20p | 2.04p | 2.10p | 658717 |
24/06/2020 | 2.20p | 2.25p | 2.13p | 2.20p | 554793 |
23/06/2020 | 2.25p | 2.29p | 2.13p | 2.20p | 926058 |
22/06/2020 | 2.35p | 2.36p | 2.21p | 2.25p | 1965280 |
19/06/2020 | 2.35p | 2.37p | 2.30p | 2.35p | 543484 |
18/06/2020 | 2.55p | 2.55p | 2.30p | 2.35p | 2025724 |
17/06/2020 | 2.60p | 2.60p | 2.40p | 2.55p | 1636027 |
16/06/2020 | 2.60p | 2.68p | 2.56p | 2.60p | 569564 |
15/06/2020 | 2.65p | 2.68p | 2.50p | 2.60p | 426250 |
12/06/2020 | 2.70p | 2.74p | 2.66p | 2.70p | 506385 |
11/06/2020 | 2.85p | 2.90p | 2.60p | 2.70p | 1478855 |
10/06/2020 | 2.90p | 2.90p | 2.80p | 2.85p | 701289 |
09/06/2020 | 2.95p | 2.95p | 2.84p | 2.90p | 435330 |
08/06/2020 | 2.90p | 3.04p | 2.80p | 2.95p | 1866631 |
*Close Price adjusted for both dividends and splits