Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2021 | 2.35p | 2.35p | 2.35p | 2.35p | 768 |
14/12/2021 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
13/12/2021 | 2.35p | 2.35p | 2.20p | 2.35p | 144702 |
10/12/2021 | 2.35p | 2.40p | 2.24p | 2.35p | 201577 |
09/12/2021 | 2.35p | 2.35p | 2.26p | 2.35p | 2874 |
08/12/2021 | 2.40p | 2.44p | 2.26p | 2.35p | 504750 |
07/12/2021 | 2.40p | 2.40p | 2.35p | 2.40p | 206690 |
06/12/2021 | 2.40p | 2.45p | 2.33p | 2.40p | 43526 |
03/12/2021 | 2.25p | 2.48p | 2.25p | 2.40p | 1571555 |
02/12/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
01/12/2021 | 2.25p | 2.25p | 2.21p | 2.25p | 18314 |
30/11/2021 | 2.25p | 2.25p | 2.20p | 2.25p | 165199 |
29/11/2021 | 2.25p | 2.25p | 2.21p | 2.25p | 7123 |
26/11/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 2473 |
25/11/2021 | 2.25p | 2.28p | 2.22p | 2.25p | 205143 |
24/11/2021 | 2.25p | 2.29p | 2.22p | 2.25p | 125108 |
23/11/2021 | 2.25p | 2.29p | 2.22p | 2.25p | 135000 |
22/11/2021 | 2.25p | 2.25p | 2.22p | 2.25p | 42608 |
19/11/2021 | 2.25p | 2.29p | 2.21p | 2.25p | 165500 |
18/11/2021 | 2.35p | 2.35p | 2.20p | 2.25p | 573589 |
17/11/2021 | 2.40p | 2.47p | 2.25p | 2.35p | 748634 |
16/11/2021 | 2.40p | 2.47p | 2.40p | 2.40p | 22984 |
15/11/2021 | 2.35p | 2.47p | 2.34p | 2.40p | 559105 |
12/11/2021 | 2.35p | 2.40p | 2.34p | 2.35p | 440860 |
11/11/2021 | 2.35p | 2.39p | 2.35p | 2.35p | 60000 |
10/11/2021 | 2.35p | 2.35p | 2.33p | 2.35p | 223 |
09/11/2021 | 2.35p | 2.39p | 2.32p | 2.35p | 207573 |
08/11/2021 | 2.35p | 2.40p | 2.32p | 2.35p | 76128 |
05/11/2021 | 2.35p | 2.40p | 2.32p | 2.35p | 305305 |
04/11/2021 | 2.35p | 2.35p | 2.31p | 2.35p | 470445 |
03/11/2021 | 2.35p | 2.35p | 2.34p | 2.35p | 5894 |
02/11/2021 | 2.35p | 2.35p | 2.31p | 2.35p | 238455 |
01/11/2021 | 2.35p | 2.40p | 2.30p | 2.35p | 182409 |
29/10/2021 | 2.35p | 2.35p | 2.33p | 2.35p | 814 |
28/10/2021 | 2.35p | 2.35p | 2.33p | 2.35p | 52051 |
27/10/2021 | 2.35p | 2.35p | 2.33p | 2.35p | 363256 |
26/10/2021 | 2.35p | 2.35p | 2.33p | 2.35p | 51521 |
25/10/2021 | 2.35p | 2.35p | 2.33p | 2.35p | 124832 |
22/10/2021 | 2.35p | 2.35p | 2.33p | 2.35p | 814 |
21/10/2021 | 2.35p | 2.35p | 2.33p | 2.35p | 2068 |
20/10/2021 | 2.35p | 2.36p | 2.34p | 2.35p | 124305 |
19/10/2021 | 2.35p | 2.37p | 2.35p | 2.35p | 8339 |
18/10/2021 | 2.40p | 2.40p | 2.32p | 2.35p | 552052 |
15/10/2021 | 2.40p | 2.40p | 2.38p | 2.40p | 93571 |
14/10/2021 | 2.40p | 2.40p | 2.31p | 2.40p | 444046 |
13/10/2021 | 2.40p | 2.40p | 2.33p | 2.40p | 638333 |
12/10/2021 | 2.40p | 2.40p | 2.33p | 2.40p | 145384 |
11/10/2021 | 2.40p | 2.40p | 2.33p | 2.40p | 117781 |
08/10/2021 | 2.40p | 2.40p | 2.33p | 2.40p | 17313 |
07/10/2021 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
06/10/2021 | 2.40p | 2.40p | 2.38p | 2.40p | 10000 |
05/10/2021 | 2.40p | 2.40p | 2.33p | 2.40p | 38331 |
04/10/2021 | 2.35p | 2.40p | 2.32p | 2.40p | 611489 |
01/10/2021 | 2.45p | 2.45p | 2.31p | 2.35p | 260996 |
30/09/2021 | 2.45p | 2.47p | 2.41p | 2.45p | 67345 |
29/09/2021 | 2.45p | 2.55p | 2.41p | 2.45p | 2471002 |
28/09/2021 | 2.45p | 2.46p | 2.40p | 2.45p | 898490 |
27/09/2021 | 2.45p | 2.48p | 2.40p | 2.45p | 1599437 |
24/09/2021 | 2.45p | 2.50p | 2.42p | 2.45p | 1398429 |
23/09/2021 | 2.55p | 2.56p | 2.40p | 2.45p | 616112 |
22/09/2021 | 2.55p | 2.58p | 2.50p | 2.55p | 85940 |
21/09/2021 | 2.75p | 2.75p | 2.52p | 2.55p | 929937 |
20/09/2021 | 2.75p | 2.82p | 2.65p | 2.75p | 162913 |
17/09/2021 | 2.85p | 2.87p | 2.66p | 2.75p | 1186904 |
16/09/2021 | 2.75p | 2.89p | 2.74p | 2.85p | 279740 |
15/09/2021 | 2.75p | 2.90p | 2.69p | 2.75p | 988909 |
14/09/2021 | 2.70p | 2.79p | 2.70p | 2.70p | 1100689 |
13/09/2021 | 2.70p | 2.75p | 2.68p | 2.70p | 161259 |
10/09/2021 | 2.70p | 2.70p | 2.68p | 2.70p | 702860 |
09/09/2021 | 2.70p | 2.70p | 2.68p | 2.70p | 145000 |
08/09/2021 | 2.80p | 2.80p | 2.68p | 2.70p | 385397 |
07/09/2021 | 2.70p | 2.78p | 2.66p | 2.70p | 1761169 |
06/09/2021 | 2.70p | 2.78p | 2.65p | 2.70p | 820000 |
03/09/2021 | 2.80p | 2.87p | 2.70p | 2.70p | 2052097 |
02/09/2021 | 2.80p | 2.87p | 2.76p | 2.80p | 327272 |
01/09/2021 | 2.80p | 2.90p | 2.73p | 2.80p | 1221110 |
31/08/2021 | 2.80p | 2.88p | 2.66p | 2.80p | 520731 |
30/08/2021 | 2.75p | 2.90p | 2.71p | 2.80p | 1604664 |
27/08/2021 | 2.75p | 2.90p | 2.71p | 2.80p | 1604664 |
26/08/2021 | 2.80p | 2.80p | 2.71p | 2.75p | 184000 |
25/08/2021 | 2.80p | 2.80p | 2.71p | 2.80p | 604375 |
24/08/2021 | 2.80p | 2.90p | 2.71p | 2.80p | 53631 |
23/08/2021 | 2.80p | 2.80p | 2.71p | 2.80p | 92500 |
20/08/2021 | 2.80p | 2.80p | 2.71p | 2.80p | 202506 |
19/08/2021 | 2.80p | 2.81p | 2.71p | 2.80p | 460237 |
18/08/2021 | 2.80p | 2.89p | 2.70p | 2.80p | 1588382 |
17/08/2021 | 2.75p | 2.90p | 2.75p | 2.80p | 91889 |
16/08/2021 | 2.75p | 2.90p | 2.74p | 2.75p | 478114 |
13/08/2021 | 2.75p | 2.89p | 2.74p | 2.75p | 210781 |
12/08/2021 | 2.70p | 2.89p | 2.68p | 2.75p | 847844 |
11/08/2021 | 2.70p | 2.79p | 2.67p | 2.70p | 844982 |
10/08/2021 | 2.70p | 2.80p | 2.67p | 2.70p | 613233 |
09/08/2021 | 2.70p | 2.79p | 2.66p | 2.70p | 207635 |
06/08/2021 | 2.70p | 2.70p | 2.64p | 2.70p | 329767 |
05/08/2021 | 2.70p | 2.72p | 2.63p | 2.70p | 260409 |
04/08/2021 | 2.70p | 2.80p | 2.61p | 2.70p | 1124916 |
03/08/2021 | 2.70p | 2.80p | 2.70p | 2.70p | 39115 |
02/08/2021 | 2.70p | 2.72p | 2.70p | 2.70p | 36517 |
30/07/2021 | 2.70p | 2.79p | 2.60p | 2.70p | 270734 |
29/07/2021 | 2.70p | 2.71p | 2.65p | 2.70p | 11405 |
28/07/2021 | 2.70p | 2.72p | 2.63p | 2.70p | 587396 |
27/07/2021 | 2.70p | 2.72p | 2.63p | 2.70p | 251257 |
26/07/2021 | 2.80p | 2.80p | 2.70p | 2.70p | 53952 |
23/07/2021 | 2.80p | 2.80p | 2.70p | 2.80p | 565389 |
22/07/2021 | 2.80p | 2.80p | 2.71p | 2.80p | 230876 |
21/07/2021 | 2.80p | 2.81p | 2.71p | 2.80p | 522575 |
20/07/2021 | 2.80p | 2.83p | 2.71p | 2.80p | 2570493 |
19/07/2021 | 2.85p | 2.85p | 2.84p | 2.85p | 610772 |
16/07/2021 | 2.85p | 2.85p | 2.82p | 2.85p | 603308 |
15/07/2021 | 2.85p | 2.85p | 2.81p | 2.85p | 604254 |
14/07/2021 | 2.85p | 2.85p | 2.81p | 2.85p | 791898 |
13/07/2021 | 2.90p | 2.91p | 2.81p | 2.85p | 2496007 |
12/07/2021 | 2.90p | 2.95p | 2.81p | 2.90p | 313678 |
09/07/2021 | 2.65p | 2.90p | 2.61p | 2.90p | 1526562 |
08/07/2021 | 2.90p | 2.90p | 2.60p | 2.65p | 267285 |
07/07/2021 | 2.90p | 2.90p | 2.80p | 2.90p | 54085 |
06/07/2021 | 2.90p | 2.93p | 2.81p | 2.90p | 140642 |
05/07/2021 | 2.90p | 2.94p | 2.80p | 2.90p | 50604 |
02/07/2021 | 3.15p | 3.15p | 2.80p | 2.90p | 892459 |
01/07/2021 | 3.20p | 3.20p | 3.00p | 3.15p | 550992 |
30/06/2021 | 3.25p | 3.25p | 3.11p | 3.20p | 130343 |
29/06/2021 | 3.25p | 3.25p | 3.20p | 3.25p | 890207 |
28/06/2021 | 3.25p | 3.27p | 3.23p | 3.25p | 895642 |
25/06/2021 | 3.25p | 3.30p | 3.23p | 3.25p | 216038 |
24/06/2021 | 3.25p | 3.25p | 3.23p | 3.25p | 300000 |
23/06/2021 | 3.25p | 3.27p | 3.23p | 3.25p | 1656324 |
22/06/2021 | 3.40p | 3.40p | 3.22p | 3.25p | 909689 |
21/06/2021 | 3.25p | 3.25p | 3.22p | 3.25p | 237099 |
18/06/2021 | 3.25p | 3.26p | 3.21p | 3.25p | 850666 |
17/06/2021 | 3.25p | 3.25p | 3.21p | 3.25p | 51293 |
16/06/2021 | 3.25p | 3.25p | 3.20p | 3.25p | 701223 |
15/06/2021 | 3.25p | 3.25p | 3.20p | 3.25p | 208857 |
14/06/2021 | 3.25p | 3.30p | 3.20p | 3.25p | 334049 |
11/06/2021 | 3.25p | 3.25p | 3.20p | 3.25p | 55078 |
10/06/2021 | 3.25p | 3.27p | 3.20p | 3.25p | 139892 |
09/06/2021 | 3.25p | 3.30p | 3.20p | 3.25p | 57000 |
08/06/2021 | 3.25p | 3.30p | 3.21p | 3.25p | 30299 |
07/06/2021 | 3.35p | 3.35p | 3.21p | 3.25p | 411673 |
04/06/2021 | 3.35p | 3.36p | 3.21p | 3.35p | 304611 |
03/06/2021 | 3.35p | 3.36p | 3.23p | 3.35p | 30519 |
02/06/2021 | 3.35p | 3.38p | 3.27p | 3.35p | 106019 |
01/06/2021 | 3.35p | 3.39p | 3.27p | 3.35p | 189877 |
31/05/2021 | 3.35p | 3.52p | 3.24p | 3.35p | 581136 |
28/05/2021 | 3.35p | 3.52p | 3.24p | 3.35p | 581136 |
27/05/2021 | 3.35p | 3.39p | 3.24p | 3.35p | 219636 |
26/05/2021 | 3.35p | 3.40p | 3.23p | 3.35p | 36001 |
25/05/2021 | 3.35p | 3.44p | 3.23p | 3.35p | 352802 |
24/05/2021 | 3.35p | 3.41p | 3.25p | 3.35p | 145981 |
21/05/2021 | 3.40p | 3.41p | 3.23p | 3.35p | 127471 |
20/05/2021 | 3.40p | 3.41p | 3.20p | 3.40p | 254690 |
19/05/2021 | 3.45p | 3.50p | 3.31p | 3.45p | 247387 |
18/05/2021 | 3.40p | 3.54p | 3.31p | 3.45p | 257733 |
17/05/2021 | 3.35p | 3.49p | 3.21p | 3.40p | 116354 |
14/05/2021 | 3.35p | 3.44p | 3.20p | 3.35p | 154926 |
13/05/2021 | 3.35p | 3.42p | 3.21p | 3.25p | 367837 |
12/05/2021 | 3.35p | 3.44p | 3.14p | 3.35p | 639017 |
11/05/2021 | 3.45p | 3.48p | 3.23p | 3.35p | 383142 |
10/05/2021 | 3.45p | 3.59p | 3.37p | 3.45p | 604654 |
07/05/2021 | 3.45p | 3.54p | 3.37p | 3.45p | 149311 |
06/05/2021 | 3.25p | 3.55p | 3.25p | 3.45p | 1019099 |
05/05/2021 | 3.35p | 3.49p | 3.20p | 3.35p | 265423 |
04/05/2021 | 3.35p | 3.49p | 3.20p | 3.20p | 746653 |
03/05/2021 | 3.40p | 3.50p | 3.33p | 3.35p | 98955 |
30/04/2021 | 3.40p | 3.50p | 3.33p | 3.35p | 98955 |
29/04/2021 | 3.40p | 3.50p | 3.40p | 3.40p | 439734 |
28/04/2021 | 3.40p | 3.48p | 3.38p | 3.40p | 481278 |
27/04/2021 | 3.35p | 3.49p | 3.25p | 3.40p | 717901 |
26/04/2021 | 3.35p | 3.35p | 3.22p | 3.35p | 392529 |
23/04/2021 | 3.35p | 3.50p | 3.20p | 3.35p | 870013 |
22/04/2021 | 3.40p | 3.41p | 3.30p | 3.35p | 280699 |
21/04/2021 | 3.40p | 3.42p | 3.31p | 3.40p | 195530 |
20/04/2021 | 3.40p | 3.47p | 3.30p | 3.40p | 1093499 |
19/04/2021 | 3.40p | 3.47p | 3.30p | 3.40p | 277021 |
16/04/2021 | 3.50p | 3.54p | 3.34p | 3.40p | 556508 |
15/04/2021 | 3.50p | 3.57p | 3.42p | 3.50p | 99398 |
14/04/2021 | 3.55p | 3.60p | 3.42p | 3.50p | 1318631 |
13/04/2021 | 3.35p | 3.65p | 3.35p | 3.55p | 1462286 |
12/04/2021 | 3.25p | 3.50p | 3.20p | 3.45p | 3561891 |
09/04/2021 | 2.90p | 3.35p | 2.88p | 3.10p | 1442075 |
08/04/2021 | 2.90p | 3.00p | 2.80p | 2.90p | 1910671 |
07/04/2021 | 2.65p | 2.99p | 2.60p | 2.90p | 818678 |
06/04/2021 | 2.65p | 2.74p | 2.56p | 2.65p | 708423 |
05/04/2021 | 2.65p | 2.68p | 2.50p | 2.65p | 1240853 |
02/04/2021 | 2.65p | 2.68p | 2.50p | 2.65p | 1240853 |
01/04/2021 | 2.65p | 2.68p | 2.50p | 2.65p | 1240853 |
31/03/2021 | 2.65p | 2.80p | 2.50p | 2.65p | 506268 |
30/03/2021 | 2.65p | 2.68p | 2.52p | 2.65p | 513052 |
29/03/2021 | 2.65p | 2.69p | 2.60p | 2.65p | 375703 |
26/03/2021 | 2.60p | 2.80p | 2.56p | 2.65p | 761602 |
25/03/2021 | 2.40p | 2.70p | 2.37p | 2.60p | 2627253 |
24/03/2021 | 2.80p | 2.98p | 2.67p | 2.80p | 239915 |
23/03/2021 | 2.80p | 2.98p | 2.62p | 2.80p | 1161810 |
22/03/2021 | 2.80p | 2.98p | 2.62p | 2.80p | 840313 |
19/03/2021 | 2.70p | 2.80p | 2.68p | 2.70p | 801017 |
18/03/2021 | 2.65p | 2.88p | 2.62p | 2.70p | 1997235 |
17/03/2021 | 2.45p | 2.69p | 2.40p | 2.55p | 448659 |
16/03/2021 | 2.40p | 2.50p | 2.33p | 2.45p | 509527 |
15/03/2021 | 2.40p | 2.45p | 2.40p | 2.40p | 147309 |
12/03/2021 | 2.40p | 2.48p | 2.30p | 2.30p | 234119 |
11/03/2021 | 2.40p | 2.48p | 2.33p | 2.40p | 106820 |
*Close Price adjusted for both dividends and splits