Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2024 | 0.76p | 0.88p | 0.76p | 0.85p | 5238576 |
17/04/2024 | 0.78p | 0.84p | 0.78p | 0.78p | 1551515 |
16/04/2024 | 0.81p | 0.85p | 0.80p | 0.80p | 2814390 |
15/04/2024 | 0.88p | 1.00p | 0.81p | 0.82p | 1564827 |
12/04/2024 | 0.90p | 0.94p | 0.81p | 0.88p | 2618896 |
11/04/2024 | 0.92p | 1.00p | 0.92p | 0.92p | 2104697 |
10/04/2024 | 0.90p | 1.00p | 0.90p | 0.94p | 2335839 |
09/04/2024 | 1.00p | 1.10p | 0.94p | 0.99p | 7720335 |
08/04/2024 | 0.90p | 1.10p | 0.90p | 0.92p | 5107545 |
05/04/2024 | 0.88p | 0.97p | 0.85p | 0.96p | 7150950 |
04/04/2024 | 0.93p | 0.94p | 0.85p | 0.88p | 1163540 |
03/04/2024 | 0.90p | 1.00p | 0.90p | 0.92p | 1103842 |
02/04/2024 | 0.95p | 0.99p | 0.90p | 0.92p | 3822891 |
28/03/2024 | 0.92p | 1.02p | 0.90p | 0.95p | 2171800 |
27/03/2024 | 0.90p | 1.03p | 0.90p | 0.94p | 2200396 |
26/03/2024 | 0.96p | 1.02p | 0.93p | 0.96p | 612175 |
25/03/2024 | 0.96p | 1.03p | 0.90p | 0.99p | 3183628 |
22/03/2024 | 1.05p | 1.05p | 0.97p | 1.01p | 1778747 |
21/03/2024 | 0.95p | 1.10p | 0.91p | 1.05p | 25018252 |
20/03/2024 | 0.87p | 1.03p | 0.87p | 1.01p | 1696345 |
19/03/2024 | 0.87p | 1.03p | 0.87p | 1.03p | 5469901 |
18/03/2024 | 0.87p | 0.98p | 0.87p | 0.95p | 2133368 |
15/03/2024 | 0.92p | 1.04p | 0.83p | 0.87p | 6556074 |
14/03/2024 | 1.00p | 1.04p | 0.96p | 0.98p | 797428 |
13/03/2024 | 0.98p | 1.05p | 0.98p | 1.01p | 2151330 |
12/03/2024 | 1.03p | 1.10p | 0.92p | 0.96p | 2126036 |
11/03/2024 | 0.96p | 1.04p | 0.92p | 0.98p | 2460451 |
08/03/2024 | 1.05p | 1.10p | 0.93p | 0.96p | 9707409 |
07/03/2024 | 1.00p | 1.05p | 0.97p | 1.03p | 2129186 |
06/03/2024 | 1.05p | 1.05p | 0.88p | 0.99p | 795059 |
05/03/2024 | 0.95p | 1.05p | 0.95p | 1.00p | 328017 |
04/03/2024 | 1.05p | 1.05p | 0.95p | 1.03p | 1500200 |
01/03/2024 | 1.05p | 1.15p | 0.99p | 1.00p | 5225665 |
29/02/2024 | 1.10p | 1.15p | 0.96p | 1.08p | 9642054 |
28/02/2024 | 0.98p | 1.10p | 0.84p | 1.03p | 10944956 |
27/02/2024 | 0.80p | 0.95p | 0.80p | 0.89p | 5700593 |
26/02/2024 | 0.80p | 0.85p | 0.80p | 0.82p | 591993 |
23/02/2024 | 0.80p | 0.86p | 0.80p | 0.81p | 3418243 |
22/02/2024 | 0.80p | 0.86p | 0.80p | 0.83p | 2652920 |
21/02/2024 | 0.86p | 0.89p | 0.80p | 0.84p | 7823507 |
20/02/2024 | 0.90p | 0.90p | 0.81p | 0.88p | 2576830 |
19/02/2024 | 0.80p | 1.00p | 0.75p | 0.86p | 16296338 |
16/02/2024 | 0.61p | 0.80p | 0.61p | 0.77p | 10412565 |
15/02/2024 | 0.60p | 0.74p | 0.60p | 0.68p | 922900 |
14/02/2024 | 0.60p | 0.74p | 0.60p | 0.67p | 2116783 |
13/02/2024 | 0.60p | 0.74p | 0.61p | 0.67p | 1194160 |
12/02/2024 | 0.60p | 0.74p | 0.60p | 0.67p | 1088429 |
09/02/2024 | 0.60p | 0.74p | 0.56p | 0.69p | 5967155 |
08/02/2024 | 0.60p | 0.69p | 0.60p | 0.64p | 696300 |
07/02/2024 | 0.64p | 0.67p | 0.61p | 0.64p | 852605 |
06/02/2024 | 0.64p | 0.70p | 0.61p | 0.64p | 293831 |
05/02/2024 | 0.64p | 0.70p | 0.60p | 0.64p | 1155161 |
02/02/2024 | 0.60p | 0.69p | 0.60p | 0.64p | 2987041 |
01/02/2024 | 0.64p | 0.70p | 0.64p | 0.66p | 252374 |
31/01/2024 | 0.70p | 0.70p | 0.64p | 0.64p | 484398 |
30/01/2024 | 0.70p | 0.80p | 0.60p | 0.67p | 2183749 |
29/01/2024 | 0.61p | 0.80p | 0.61p | 0.75p | 2109685 |
26/01/2024 | 0.64p | 0.80p | 0.64p | 0.74p | 1050238 |
25/01/2024 | 0.70p | 0.79p | 0.65p | 0.71p | 5783837 |
24/01/2024 | 0.80p | 0.80p | 0.64p | 0.67p | 1017067 |
23/01/2024 | 0.68p | 0.80p | 0.69p | 0.71p | 1131799 |
22/01/2024 | 0.68p | 0.74p | 0.60p | 0.74p | 4519752 |
19/01/2024 | 0.65p | 0.79p | 0.61p | 0.73p | 2016028 |
18/01/2024 | 0.66p | 0.74p | 0.67p | 0.68p | 257255 |
17/01/2024 | 0.66p | 0.73p | 0.61p | 0.65p | 3224963 |
16/01/2024 | 0.70p | 0.73p | 0.68p | 0.69p | 217740 |
15/01/2024 | 0.70p | 0.74p | 0.69p | 0.70p | 705312 |
12/01/2024 | 0.73p | 0.80p | 0.61p | 0.71p | 457713 |
11/01/2024 | 0.68p | 0.77p | 0.67p | 0.74p | 544911 |
10/01/2024 | 0.70p | 0.90p | 0.70p | 0.74p | 306674 |
09/01/2024 | 0.65p | 0.80p | 0.65p | 0.73p | 12201962 |
08/01/2024 | 0.69p | 0.71p | 0.67p | 0.67p | 1330898 |
05/01/2024 | 0.70p | 0.72p | 0.67p | 0.72p | 6220728 |
04/01/2024 | 0.70p | 0.72p | 0.67p | 0.68p | 5690162 |
03/01/2024 | 0.65p | 0.80p | 0.68p | 0.72p | 1953608 |
02/01/2024 | 0.65p | 0.80p | 0.65p | 0.73p | 384088 |
29/12/2023 | 0.68p | 0.72p | 0.66p | 0.72p | 2732998 |
28/12/2023 | 0.66p | 0.75p | 0.61p | 0.68p | 25752798 |
27/12/2023 | 0.66p | 0.73p | 0.66p | 0.67p | 6470612 |
22/12/2023 | 0.75p | 0.75p | 0.65p | 0.70p | 5370398 |
21/12/2023 | 0.75p | 0.82p | 0.75p | 0.77p | 1153132 |
20/12/2023 | 0.75p | 0.79p | 0.75p | 0.75p | 645799 |
19/12/2023 | 0.75p | 0.80p | 0.77p | 0.78p | 463699 |
18/12/2023 | 0.75p | 0.80p | 0.75p | 0.78p | 932791 |
15/12/2023 | 0.75p | 0.82p | 0.75p | 0.78p | 439906 |
14/12/2023 | 0.75p | 0.82p | 0.75p | 0.78p | 1563374 |
13/12/2023 | 0.75p | 0.80p | 0.75p | 0.77p | 1825854 |
12/12/2023 | 0.75p | 0.81p | 0.75p | 0.77p | 949644 |
11/12/2023 | 0.75p | 0.81p | 0.75p | 0.77p | 1008614 |
08/12/2023 | 0.80p | 0.81p | 0.75p | 0.78p | 5259583 |
07/12/2023 | 0.80p | 0.80p | 0.76p | 0.78p | 1186411 |
06/12/2023 | 0.82p | 0.82p | 0.75p | 0.78p | 1107150 |
05/12/2023 | 0.75p | 0.84p | 0.75p | 0.78p | 1111653 |
04/12/2023 | 0.72p | 0.90p | 0.72p | 0.79p | 4027588 |
01/12/2023 | 0.85p | 0.85p | 0.79p | 0.81p | 714310 |
30/11/2023 | 0.75p | 0.85p | 0.75p | 0.77p | 685748 |
29/11/2023 | 0.72p | 0.85p | 0.72p | 0.79p | 1591227 |
28/11/2023 | 0.85p | 0.85p | 0.72p | 0.77p | 589497 |
27/11/2023 | 0.85p | 0.87p | 0.71p | 0.77p | 1878685 |
24/11/2023 | 0.85p | 0.85p | 0.72p | 0.78p | 11440845 |
23/11/2023 | 0.78p | 0.84p | 0.81p | 0.84p | 1159124 |
22/11/2023 | 0.78p | 0.82p | 0.78p | 0.78p | 511100 |
21/11/2023 | 0.78p | 0.84p | 0.78p | 0.78p | 1126537 |
20/11/2023 | 0.78p | 0.85p | 0.77p | 0.78p | 3485415 |
17/11/2023 | 0.80p | 0.80p | 0.74p | 0.78p | 1293096 |
16/11/2023 | 0.75p | 0.82p | 0.73p | 0.76p | 2678080 |
15/11/2023 | 0.75p | 0.84p | 0.75p | 0.80p | 140715 |
14/11/2023 | 0.75p | 0.82p | 0.75p | 0.80p | 7086745 |
13/11/2023 | 0.75p | 0.83p | 0.75p | 0.79p | 714340 |
10/11/2023 | 0.75p | 0.83p | 0.75p | 0.80p | 1267340 |
09/11/2023 | 0.85p | 0.85p | 0.75p | 0.80p | 746753 |
08/11/2023 | 0.81p | 0.90p | 0.80p | 0.83p | 929120 |
07/11/2023 | 0.81p | 0.85p | 0.79p | 0.82p | 1700095 |
06/11/2023 | 0.90p | 0.90p | 0.75p | 0.80p | 2952838 |
03/11/2023 | 0.75p | 0.89p | 0.75p | 0.83p | 259243 |
02/11/2023 | 0.90p | 0.90p | 0.79p | 0.85p | 695153 |
01/11/2023 | 0.90p | 0.90p | 0.79p | 0.83p | 277013 |
31/10/2023 | 0.90p | 0.90p | 0.79p | 0.80p | 1634109 |
30/10/2023 | 0.90p | 0.90p | 0.79p | 0.81p | 3855262 |
27/10/2023 | 0.80p | 0.88p | 0.79p | 0.85p | 1115113 |
26/10/2023 | 0.80p | 0.84p | 0.75p | 0.84p | 13181509 |
25/10/2023 | 0.76p | 0.81p | 0.75p | 0.80p | 5574599 |
24/10/2023 | 0.80p | 0.80p | 0.75p | 0.78p | 5690179 |
23/10/2023 | 0.85p | 0.85p | 0.80p | 0.82p | 587226 |
20/10/2023 | 0.85p | 0.85p | 0.80p | 0.83p | 1447201 |
19/10/2023 | 0.80p | 0.82p | 0.80p | 0.80p | 138942 |
18/10/2023 | 0.80p | 0.85p | 0.80p | 0.85p | 12795104 |
17/10/2023 | 0.76p | 0.85p | 0.76p | 0.80p | 2070928 |
16/10/2023 | 0.81p | 0.82p | 0.75p | 0.79p | 2279912 |
13/10/2023 | 0.83p | 0.85p | 0.81p | 0.82p | 1506262 |
12/10/2023 | 0.82p | 0.84p | 0.77p | 0.83p | 5266548 |
11/10/2023 | 0.82p | 0.85p | 0.82p | 0.83p | 2017420 |
10/10/2023 | 0.82p | 0.84p | 0.82p | 0.83p | 689322 |
09/10/2023 | 1.00p | 0.86p | 0.82p | 0.84p | 337521 |
06/10/2023 | 1.00p | 1.00p | 0.82p | 0.85p | 1105737 |
05/10/2023 | 0.87p | 0.95p | 0.82p | 0.86p | 2570344 |
04/10/2023 | 0.90p | 0.96p | 0.82p | 0.86p | 3362936 |
03/10/2023 | 0.90p | 0.97p | 0.90p | 0.94p | 1186295 |
02/10/2023 | 1.00p | 1.00p | 0.90p | 0.95p | 1605258 |
29/09/2023 | 1.00p | 1.02p | 0.91p | 0.98p | 1148932 |
28/09/2023 | 1.07p | 1.07p | 0.91p | 0.99p | 769242 |
27/09/2023 | 0.90p | 1.07p | 0.90p | 0.95p | 1362812 |
26/09/2023 | 0.90p | 1.07p | 0.90p | 0.97p | 8622127 |
25/09/2023 | 0.93p | 1.03p | 0.90p | 0.94p | 2537877 |
22/09/2023 | 0.97p | 1.07p | 0.96p | 0.96p | 1944485 |
21/09/2023 | 1.05p | 1.06p | 0.95p | 0.96p | 2044282 |
20/09/2023 | 0.95p | 1.00p | 0.95p | 0.97p | 4842887 |
19/09/2023 | 1.05p | 1.05p | 0.95p | 0.98p | 1060278 |
18/09/2023 | 1.00p | 1.03p | 0.90p | 1.03p | 3234070 |
15/09/2023 | 0.85p | 0.99p | 0.85p | 0.95p | 4165765 |
14/09/2023 | 0.85p | 0.93p | 0.85p | 0.91p | 1296599 |
13/09/2023 | 0.86p | 0.95p | 0.84p | 0.91p | 3708396 |
12/09/2023 | 0.85p | 0.98p | 0.82p | 0.90p | 22060476 |
11/09/2023 | 0.85p | 0.94p | 0.82p | 0.87p | 6645062 |
08/09/2023 | 0.80p | 0.88p | 0.78p | 0.84p | 18073668 |
07/09/2023 | 0.92p | 0.95p | 0.76p | 0.89p | 16645662 |
06/09/2023 | 1.00p | 0.96p | 0.92p | 0.95p | 1589224 |
05/09/2023 | 1.00p | 1.00p | 0.92p | 0.98p | 2038163 |
04/09/2023 | 1.01p | 1.15p | 0.94p | 0.97p | 6549583 |
01/09/2023 | 1.15p | 1.15p | 1.00p | 1.03p | 5704421 |
31/08/2023 | 1.08p | 1.18p | 1.02p | 1.06p | 3268187 |
30/08/2023 | 1.04p | 1.19p | 1.01p | 1.11p | 13356525 |
29/08/2023 | 1.04p | 1.06p | 1.02p | 1.04p | 3274272 |
25/08/2023 | 1.01p | 1.14p | 1.01p | 1.07p | 2960581 |
24/08/2023 | 1.07p | 1.12p | 1.06p | 1.07p | 2748180 |
23/08/2023 | 1.10p | 1.10p | 1.06p | 1.08p | 1191007 |
22/08/2023 | 1.20p | 1.20p | 1.05p | 1.08p | 2219969 |
21/08/2023 | 1.20p | 1.20p | 1.03p | 1.10p | 13485358 |
18/08/2023 | 1.15p | 1.16p | 1.10p | 1.13p | 1606481 |
17/08/2023 | 1.15p | 1.25p | 1.15p | 1.20p | 2264958 |
16/08/2023 | 1.15p | 1.20p | 1.16p | 1.20p | 1834208 |
15/08/2023 | 1.15p | 1.20p | 1.15p | 1.20p | 870713 |
14/08/2023 | 1.30p | 1.30p | 1.17p | 1.17p | 1765376 |
11/08/2023 | 1.25p | 1.25p | 1.20p | 1.25p | 4492378 |
10/08/2023 | 1.25p | 1.24p | 1.22p | 1.23p | 429678 |
09/08/2023 | 1.25p | 1.28p | 1.22p | 1.23p | 1769292 |
08/08/2023 | 1.21p | 1.29p | 1.21p | 1.25p | 592104 |
07/08/2023 | 1.30p | 1.32p | 1.22p | 1.26p | 1647870 |
04/08/2023 | 1.32p | 1.32p | 1.21p | 1.26p | 646133 |
03/08/2023 | 1.22p | 1.34p | 1.22p | 1.28p | 2148293 |
02/08/2023 | 1.39p | 1.39p | 1.21p | 1.24p | 5657877 |
01/08/2023 | 1.32p | 1.40p | 1.28p | 1.33p | 702747 |
31/07/2023 | 1.43p | 1.50p | 1.30p | 1.33p | 11092275 |
28/07/2023 | 1.38p | 1.48p | 1.33p | 1.42p | 1153596 |
27/07/2023 | 1.31p | 1.48p | 1.31p | 1.41p | 3789756 |
26/07/2023 | 1.31p | 1.40p | 1.31p | 1.38p | 943383 |
25/07/2023 | 1.40p | 1.50p | 1.31p | 1.40p | 1311591 |
24/07/2023 | 1.40p | 1.47p | 1.31p | 1.40p | 1197926 |
21/07/2023 | 1.50p | 1.50p | 1.31p | 1.40p | 692972 |
20/07/2023 | 1.50p | 1.45p | 1.35p | 1.43p | 1022683 |
19/07/2023 | 1.50p | 1.50p | 1.34p | 1.37p | 1359833 |
18/07/2023 | 1.35p | 1.50p | 1.32p | 1.41p | 4030123 |
17/07/2023 | 1.35p | 1.40p | 1.34p | 1.40p | 786492 |
14/07/2023 | 1.35p | 1.45p | 1.35p | 1.35p | 1645478 |
13/07/2023 | 1.35p | 1.50p | 1.35p | 1.43p | 1999632 |
12/07/2023 | 1.39p | 1.44p | 1.36p | 1.42p | 2500516 |
11/07/2023 | 1.39p | 1.50p | 1.31p | 1.42p | 5354295 |
10/07/2023 | 1.45p | 1.45p | 1.38p | 1.42p | 7442090 |
07/07/2023 | 1.45p | 1.45p | 1.24p | 1.38p | 8855421 |
06/07/2023 | 1.35p | 1.42p | 1.30p | 1.36p | 1847151 |
*Close Price adjusted for both dividends and splits