Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 1.28p | 1.29p | 1.17p | 1.17p | 1058964 |
28/09/2022 | 1.33p | 1.33p | 1.20p | 1.20p | 1219455 |
27/09/2022 | 1.35p | 1.40p | 1.30p | 1.33p | 597496 |
26/09/2022 | 1.30p | 1.38p | 1.28p | 1.28p | 1178926 |
23/09/2022 | 1.23p | 1.40p | 1.22p | 1.30p | 5752247 |
22/09/2022 | 1.18p | 1.25p | 1.15p | 1.23p | 2145244 |
21/09/2022 | 1.15p | 1.20p | 1.10p | 1.18p | 3099088 |
20/09/2022 | 1.05p | 1.20p | 1.01p | 1.15p | 3814952 |
19/09/2022 | 1.06p | 1.12p | 1.00p | 1.04p | 6839104 |
16/09/2022 | 1.06p | 1.12p | 1.00p | 1.04p | 6839104 |
15/09/2022 | 1.15p | 1.20p | 0.90p | 1.06p | 43050928 |
14/09/2022 | 1.45p | 1.46p | 1.10p | 1.16p | 24360728 |
13/09/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 893431 |
12/09/2022 | 1.43p | 1.50p | 1.35p | 1.48p | 4004823 |
09/09/2022 | 1.43p | 1.50p | 1.35p | 1.43p | 656449 |
08/09/2022 | 1.43p | 1.44p | 1.39p | 1.39p | 90608 |
07/09/2022 | 1.40p | 1.45p | 1.33p | 1.43p | 1020412 |
06/09/2022 | 1.45p | 1.45p | 1.36p | 1.39p | 2529205 |
05/09/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 583189 |
02/09/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 1823250 |
01/09/2022 | 1.45p | 1.49p | 1.40p | 1.45p | 2997463 |
31/08/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 858848 |
30/08/2022 | 1.45p | 1.50p | 1.41p | 1.45p | 3631672 |
29/08/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 1749097 |
26/08/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 1749097 |
25/08/2022 | 1.48p | 1.49p | 1.40p | 1.45p | 3208452 |
24/08/2022 | 1.48p | 1.55p | 1.40p | 1.48p | 1368963 |
23/08/2022 | 1.45p | 1.53p | 1.44p | 1.48p | 2577460 |
22/08/2022 | 1.50p | 1.51p | 1.40p | 1.45p | 1901100 |
19/08/2022 | 1.50p | 1.58p | 1.40p | 1.50p | 2494033 |
18/08/2022 | 1.50p | 1.55p | 1.43p | 1.45p | 4580747 |
17/08/2022 | 1.50p | 1.50p | 1.43p | 1.50p | 701589 |
16/08/2022 | 1.50p | 1.60p | 1.42p | 1.50p | 2425340 |
15/08/2022 | 1.50p | 1.60p | 1.46p | 1.50p | 117728 |
12/08/2022 | 1.45p | 1.50p | 1.40p | 1.50p | 1191973 |
11/08/2022 | 1.45p | 1.59p | 1.45p | 1.45p | 2588310 |
10/08/2022 | 1.55p | 1.60p | 1.45p | 1.45p | 3252984 |
09/08/2022 | 1.43p | 1.60p | 1.38p | 1.55p | 7756487 |
08/08/2022 | 1.38p | 1.45p | 1.35p | 1.40p | 1175733 |
05/08/2022 | 1.45p | 1.50p | 1.35p | 1.38p | 4229937 |
04/08/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 1085775 |
03/08/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 4688828 |
02/08/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 796525 |
01/08/2022 | 1.43p | 1.50p | 1.43p | 1.45p | 532548 |
29/07/2022 | 1.45p | 1.48p | 1.43p | 1.45p | 1051521 |
28/07/2022 | 1.48p | 1.50p | 1.40p | 1.42p | 2855455 |
27/07/2022 | 1.45p | 1.50p | 1.44p | 1.48p | 1087014 |
26/07/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 776128 |
25/07/2022 | 1.45p | 1.48p | 1.40p | 1.45p | 1217289 |
22/07/2022 | 1.45p | 1.45p | 1.43p | 1.45p | 320791 |
21/07/2022 | 1.45p | 1.50p | 1.42p | 1.45p | 658445 |
20/07/2022 | 1.45p | 1.49p | 1.40p | 1.45p | 2169585 |
19/07/2022 | 1.45p | 1.50p | 1.45p | 1.45p | 2071181 |
18/07/2022 | 1.45p | 1.49p | 1.30p | 1.45p | 4839393 |
15/07/2022 | 1.35p | 1.40p | 1.33p | 1.35p | 6045821 |
14/07/2022 | 1.35p | 1.40p | 1.33p | 1.35p | 4382842 |
13/07/2022 | 1.48p | 1.48p | 1.22p | 1.35p | 26465476 |
12/07/2022 | 1.43p | 1.54p | 1.40p | 1.50p | 4870250 |
11/07/2022 | 1.45p | 1.50p | 1.40p | 1.40p | 4355402 |
08/07/2022 | 1.50p | 1.51p | 1.45p | 1.45p | 5476703 |
07/07/2022 | 1.53p | 1.60p | 1.50p | 1.51p | 7416837 |
06/07/2022 | 1.55p | 1.60p | 1.50p | 1.53p | 4307615 |
05/07/2022 | 1.60p | 1.70p | 1.50p | 1.55p | 1261437 |
04/07/2022 | 1.60p | 1.62p | 1.56p | 1.60p | 595997 |
01/07/2022 | 1.63p | 1.70p | 1.52p | 1.60p | 8386100 |
30/06/2022 | 1.63p | 1.65p | 1.55p | 1.65p | 2149923 |
29/06/2022 | 1.58p | 1.67p | 1.50p | 1.63p | 22087324 |
28/06/2022 | 1.58p | 1.63p | 1.52p | 1.58p | 3173714 |
27/06/2022 | 1.60p | 1.70p | 1.52p | 1.58p | 7094515 |
24/06/2022 | 1.53p | 1.60p | 1.46p | 1.60p | 10015804 |
23/06/2022 | 1.68p | 1.80p | 1.45p | 1.53p | 54119640 |
22/06/2022 | 1.65p | 1.65p | 1.56p | 1.62p | 8953866 |
21/06/2022 | 1.65p | 1.69p | 1.65p | 1.65p | 2090923 |
20/06/2022 | 1.73p | 1.75p | 1.63p | 1.69p | 19111088 |
17/06/2022 | 1.75p | 1.75p | 1.70p | 1.73p | 457221 |
16/06/2022 | 1.75p | 1.76p | 1.70p | 1.75p | 2388012 |
15/06/2022 | 1.73p | 1.80p | 1.70p | 1.73p | 35235668 |
14/06/2022 | 1.75p | 1.80p | 1.70p | 1.73p | 7375115 |
13/06/2022 | 1.88p | 1.89p | 1.62p | 1.73p | 8936166 |
10/06/2022 | 1.88p | 1.95p | 1.85p | 1.88p | 7860609 |
09/06/2022 | 2.00p | 2.02p | 1.85p | 1.85p | 41648632 |
08/06/2022 | 2.40p | 2.45p | 1.90p | 2.01p | 70934856 |
07/06/2022 | 2.50p | 2.53p | 2.40p | 2.45p | 1113567 |
06/06/2022 | 2.50p | 2.60p | 2.40p | 2.50p | 3392023 |
03/06/2022 | 2.45p | 2.60p | 2.42p | 2.54p | 4182476 |
02/06/2022 | 2.45p | 2.60p | 2.42p | 2.54p | 4182476 |
01/06/2022 | 2.45p | 2.60p | 2.42p | 2.54p | 4182476 |
31/05/2022 | 2.45p | 2.60p | 2.33p | 2.44p | 4675693 |
27/05/2022 | 2.60p | 2.80p | 2.44p | 2.49p | 3460593 |
26/05/2022 | 2.40p | 2.70p | 2.30p | 2.60p | 3185570 |
25/05/2022 | 2.58p | 2.60p | 2.40p | 2.50p | 12864829 |
24/05/2022 | 2.60p | 2.80p | 2.55p | 2.60p | 7333347 |
23/05/2022 | 2.85p | 2.90p | 2.55p | 2.60p | 13986055 |
20/05/2022 | 2.95p | 3.00p | 2.80p | 2.85p | 9116563 |
19/05/2022 | 2.85p | 3.40p | 2.80p | 2.90p | 47856896 |
18/05/2022 | 2.45p | 3.00p | 2.40p | 2.85p | 15941262 |
17/05/2022 | 2.40p | 2.60p | 2.30p | 2.45p | 4167277 |
16/05/2022 | 2.35p | 2.60p | 2.21p | 2.40p | 1941632 |
13/05/2022 | 2.30p | 2.50p | 2.20p | 2.35p | 2234215 |
12/05/2022 | 2.45p | 2.50p | 2.17p | 2.30p | 3994637 |
11/05/2022 | 2.53p | 2.60p | 2.41p | 2.45p | 1259401 |
10/05/2022 | 2.55p | 2.70p | 2.47p | 2.53p | 3546913 |
09/05/2022 | 2.55p | 2.60p | 2.30p | 2.50p | 4486992 |
06/05/2022 | 2.75p | 2.90p | 2.50p | 2.55p | 6313443 |
05/05/2022 | 2.45p | 2.90p | 2.40p | 2.80p | 13582480 |
04/05/2022 | 2.53p | 2.60p | 2.40p | 2.45p | 5679018 |
03/05/2022 | 2.40p | 2.60p | 2.30p | 2.53p | 5211440 |
02/05/2022 | 2.40p | 2.50p | 2.25p | 2.40p | 6519339 |
29/04/2022 | 2.40p | 2.50p | 2.25p | 2.40p | 6519339 |
28/04/2022 | 2.60p | 2.60p | 2.41p | 2.45p | 10114250 |
27/04/2022 | 2.75p | 2.80p | 2.50p | 2.60p | 6201295 |
26/04/2022 | 2.75p | 2.90p | 2.60p | 2.75p | 3372226 |
25/04/2022 | 2.85p | 3.00p | 2.66p | 2.75p | 6036963 |
22/04/2022 | 2.75p | 3.00p | 2.70p | 2.80p | 13946284 |
21/04/2022 | 2.40p | 2.90p | 2.40p | 2.70p | 19721388 |
20/04/2022 | 2.30p | 2.60p | 2.26p | 2.50p | 9660091 |
19/04/2022 | 2.15p | 2.40p | 2.10p | 2.30p | 18385424 |
18/04/2022 | 2.00p | 2.40p | 2.00p | 2.15p | 11135403 |
15/04/2022 | 2.00p | 2.40p | 2.00p | 2.15p | 11135403 |
14/04/2022 | 2.00p | 2.40p | 2.00p | 2.15p | 11135403 |
13/04/2022 | 2.00p | 2.07p | 1.90p | 1.90p | 2608685 |
12/04/2022 | 2.10p | 2.20p | 1.90p | 2.00p | 3506586 |
11/04/2022 | 2.10p | 2.20p | 2.00p | 2.00p | 2909744 |
08/04/2022 | 2.30p | 2.34p | 2.00p | 2.10p | 6410846 |
07/04/2022 | 2.45p | 2.60p | 2.10p | 2.30p | 12292550 |
06/04/2022 | 2.25p | 2.58p | 2.20p | 2.46p | 16103787 |
05/04/2022 | 2.10p | 2.48p | 2.10p | 2.25p | 12812592 |
04/04/2022 | 1.88p | 2.20p | 1.87p | 2.10p | 8340540 |
01/04/2022 | 1.88p | 1.99p | 1.84p | 1.90p | 2564492 |
31/03/2022 | 1.85p | 2.00p | 1.83p | 1.88p | 3381748 |
30/03/2022 | 1.85p | 1.99p | 1.79p | 1.90p | 2314480 |
29/03/2022 | 1.68p | 2.00p | 1.67p | 1.83p | 8641462 |
28/03/2022 | 1.58p | 1.80p | 1.55p | 1.65p | 2361464 |
25/03/2022 | 1.70p | 1.77p | 1.52p | 1.58p | 5978810 |
24/03/2022 | 1.73p | 1.80p | 1.66p | 1.68p | 690265 |
23/03/2022 | 1.75p | 1.75p | 1.66p | 1.73p | 2260625 |
22/03/2022 | 1.60p | 1.80p | 1.60p | 1.75p | 5052053 |
21/03/2022 | 1.45p | 1.70p | 1.40p | 1.60p | 3768683 |
18/03/2022 | 1.45p | 1.50p | 1.43p | 1.45p | 1088297 |
17/03/2022 | 1.35p | 1.50p | 1.35p | 1.45p | 11354097 |
16/03/2022 | 1.35p | 1.40p | 1.30p | 1.35p | 11798595 |
15/03/2022 | 1.45p | 1.45p | 1.30p | 1.35p | 10635431 |
14/03/2022 | 1.43p | 1.65p | 1.40p | 1.45p | 22595056 |
11/03/2022 | 1.48p | 1.50p | 1.41p | 1.43p | 2521062 |
10/03/2022 | 1.55p | 1.58p | 1.46p | 1.48p | 3888476 |
09/03/2022 | 1.45p | 1.60p | 1.45p | 1.55p | 6007842 |
08/03/2022 | 1.45p | 1.49p | 1.30p | 1.45p | 1368015 |
07/03/2022 | 1.55p | 1.55p | 1.42p | 1.45p | 13063885 |
04/03/2022 | 1.60p | 1.60p | 1.50p | 1.55p | 1704567 |
03/03/2022 | 1.60p | 1.60p | 1.51p | 1.60p | 1622332 |
02/03/2022 | 1.65p | 1.68p | 1.56p | 1.60p | 3923305 |
01/03/2022 | 1.70p | 1.75p | 1.60p | 1.65p | 1558190 |
28/02/2022 | 1.65p | 1.75p | 1.65p | 1.70p | 866159 |
25/02/2022 | 1.58p | 1.70p | 1.56p | 1.65p | 2142925 |
24/02/2022 | 1.65p | 1.70p | 1.50p | 1.65p | 2810939 |
23/02/2022 | 1.75p | 1.78p | 1.72p | 1.75p | 498722 |
22/02/2022 | 1.73p | 1.80p | 1.72p | 1.75p | 1356400 |
21/02/2022 | 1.85p | 1.85p | 1.72p | 1.73p | 4239937 |
18/02/2022 | 1.85p | 1.85p | 1.80p | 1.85p | 1637723 |
17/02/2022 | 1.85p | 2.00p | 1.80p | 1.85p | 2202071 |
16/02/2022 | 1.90p | 2.00p | 1.80p | 1.85p | 2322297 |
15/02/2022 | 1.80p | 1.82p | 1.75p | 1.80p | 1318834 |
14/02/2022 | 1.80p | 1.84p | 1.76p | 1.80p | 988202 |
11/02/2022 | 1.80p | 1.84p | 1.75p | 1.75p | 1405882 |
10/02/2022 | 1.85p | 1.90p | 1.75p | 1.80p | 1005767 |
09/02/2022 | 1.85p | 1.86p | 1.80p | 1.85p | 510536 |
08/02/2022 | 1.85p | 1.89p | 1.80p | 1.85p | 2362963 |
07/02/2022 | 1.95p | 1.97p | 1.80p | 1.85p | 2503153 |
04/02/2022 | 1.95p | 2.00p | 1.80p | 1.95p | 758525 |
03/02/2022 | 1.95p | 1.99p | 1.92p | 1.95p | 121015 |
02/02/2022 | 1.95p | 1.96p | 1.92p | 1.95p | 1410502 |
01/02/2022 | 1.95p | 1.99p | 1.95p | 1.96p | 507852 |
31/01/2022 | 1.95p | 2.00p | 1.94p | 1.95p | 1418555 |
28/01/2022 | 1.95p | 2.00p | 1.94p | 1.95p | 129931 |
27/01/2022 | 1.95p | 2.00p | 1.90p | 1.95p | 1086254 |
26/01/2022 | 1.95p | 2.00p | 1.95p | 1.95p | 724043 |
25/01/2022 | 1.95p | 2.00p | 1.92p | 1.95p | 1068449 |
24/01/2022 | 2.05p | 2.09p | 1.90p | 1.95p | 3259707 |
21/01/2022 | 2.05p | 2.10p | 2.00p | 2.05p | 1999299 |
20/01/2022 | 2.05p | 2.10p | 2.00p | 2.05p | 2283639 |
19/01/2022 | 2.10p | 2.17p | 2.00p | 2.05p | 2362719 |
18/01/2022 | 2.30p | 2.30p | 2.11p | 2.15p | 2397164 |
17/01/2022 | 2.25p | 2.40p | 2.20p | 2.20p | 2917008 |
14/01/2022 | 2.15p | 2.30p | 2.10p | 2.25p | 8107950 |
13/01/2022 | 2.05p | 2.20p | 2.02p | 2.15p | 4760832 |
12/01/2022 | 2.00p | 2.10p | 1.98p | 2.05p | 3353169 |
10/01/2022 | 2.05p | 2.10p | 2.00p | 2.05p | 1609694 |
07/01/2022 | 2.05p | 2.10p | 2.00p | 2.05p | 2769545 |
06/01/2022 | 2.00p | 2.13p | 1.90p | 2.05p | 9477501 |
05/01/2022 | 2.10p | 2.13p | 1.95p | 2.00p | 5717280 |
04/01/2022 | 2.15p | 2.20p | 2.00p | 2.10p | 3729157 |
03/01/2022 | 2.20p | 2.25p | 2.10p | 2.15p | 4563709 |
31/12/2021 | 2.20p | 2.25p | 2.10p | 2.15p | 4563709 |
30/12/2021 | 2.40p | 2.44p | 2.10p | 2.17p | 7140208 |
29/12/2021 | 2.45p | 3.00p | 2.35p | 2.40p | 28269432 |
28/12/2021 | 2.45p | 2.54p | 2.07p | 2.45p | 8171602 |
27/12/2021 | 2.45p | 2.54p | 2.07p | 2.45p | 8171602 |
24/12/2021 | 2.45p | 2.54p | 2.07p | 2.45p | 8171602 |
23/12/2021 | 2.40p | 2.60p | 2.30p | 2.45p | 3470457 |
22/12/2021 | 2.50p | 2.53p | 2.30p | 2.40p | 1271478 |
*Close Price adjusted for both dividends and splits