Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 1.20p | 1.20p | 1.12p | 1.20p | 35526 |
23/04/2024 | 1.25p | 1.30p | 1.00p | 1.10p | 719449 |
22/04/2024 | 1.25p | 1.30p | 1.18p | 1.18p | 94382 |
19/04/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 103034 |
18/04/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 246609 |
17/04/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 59798 |
16/04/2024 | 1.30p | 1.30p | 1.23p | 1.30p | 7368 |
15/04/2024 | 1.30p | 1.30p | 1.23p | 1.30p | 3098 |
12/04/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 123647 |
11/04/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 2646 |
10/04/2024 | 1.30p | 1.30p | 1.23p | 1.30p | 1472 |
09/04/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 22288 |
08/04/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 66187 |
05/04/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 84342 |
04/04/2024 | 1.30p | 1.40p | 1.20p | 1.40p | 89114 |
03/04/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 282162 |
02/04/2024 | 1.30p | 1.30p | 1.21p | 1.30p | 16998 |
28/03/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 42665 |
27/03/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 126562 |
26/03/2024 | 1.35p | 1.40p | 1.20p | 1.30p | 72514 |
25/03/2024 | 1.35p | 1.35p | 1.20p | 1.35p | 186653 |
22/03/2024 | 1.30p | 1.40p | 1.30p | 1.35p | 86470 |
21/03/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 44513 |
20/03/2024 | 1.35p | 1.35p | 1.35p | 1.35p | 29837 |
19/03/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 21329 |
18/03/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 30787 |
15/03/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 230573 |
14/03/2024 | 1.40p | 1.50p | 1.30p | 1.43p | 116694 |
13/03/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 467241 |
12/03/2024 | 1.40p | 1.40p | 1.32p | 1.40p | 117634 |
11/03/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 78296 |
08/03/2024 | 1.45p | 1.50p | 1.30p | 1.40p | 413228 |
07/03/2024 | 1.50p | 1.50p | 1.40p | 1.45p | 155187 |
06/03/2024 | 1.50p | 1.55p | 1.40p | 1.50p | 79890 |
05/03/2024 | 1.55p | 1.60p | 1.40p | 1.45p | 729071 |
04/03/2024 | 1.63p | 1.70p | 1.50p | 1.70p | 203459 |
01/03/2024 | 1.63p | 1.63p | 1.57p | 1.63p | 102933 |
29/02/2024 | 1.65p | 1.77p | 1.50p | 1.65p | 646231 |
28/02/2024 | 1.45p | 1.50p | 1.42p | 1.50p | 16127 |
27/02/2024 | 1.45p | 1.45p | 1.42p | 1.45p | 2236 |
26/02/2024 | 1.45p | 1.45p | 1.42p | 1.45p | 32373 |
23/02/2024 | 1.45p | 1.45p | 1.42p | 1.45p | 149346 |
22/02/2024 | 1.45p | 1.45p | 1.42p | 1.45p | 14640 |
21/02/2024 | 1.45p | 1.50p | 1.42p | 1.45p | 157312 |
20/02/2024 | 1.56p | 1.60p | 1.41p | 1.45p | 354467 |
19/02/2024 | 1.65p | 1.70p | 1.52p | 1.60p | 276380 |
16/02/2024 | 1.65p | 1.65p | 1.61p | 1.65p | 227888 |
15/02/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 153717 |
14/02/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 292703 |
13/02/2024 | 1.65p | 1.68p | 1.60p | 1.65p | 370594 |
12/02/2024 | 1.65p | 1.69p | 1.64p | 1.65p | 185244 |
09/02/2024 | 1.85p | 1.90p | 1.63p | 1.65p | 492690 |
08/02/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 108627 |
07/02/2024 | 1.85p | 1.85p | 1.81p | 1.85p | 28574 |
06/02/2024 | 1.85p | 1.90p | 1.81p | 1.85p | 10482 |
05/02/2024 | 1.85p | 1.90p | 1.81p | 1.85p | 224103 |
02/02/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 103439 |
01/02/2024 | 1.85p | 1.88p | 1.80p | 1.85p | 153271 |
31/01/2024 | 1.85p | 1.91p | 1.80p | 1.91p | 388187 |
30/01/2024 | 1.85p | 1.94p | 1.80p | 1.85p | 526411 |
29/01/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 10508 |
26/01/2024 | 1.85p | 1.90p | 1.70p | 1.85p | 106373 |
25/01/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 65674 |
24/01/2024 | 2.00p | 2.04p | 1.80p | 1.85p | 629795 |
23/01/2024 | 2.10p | 2.15p | 2.00p | 2.00p | 509254 |
22/01/2024 | 2.20p | 2.50p | 2.00p | 2.10p | 4753614 |
19/01/2024 | 2.15p | 2.40p | 2.10p | 2.35p | 2819558 |
18/01/2024 | 1.95p | 2.20p | 1.89p | 2.15p | 5689977 |
17/01/2024 | 1.90p | 1.90p | 1.85p | 1.90p | 63771 |
16/01/2024 | 1.90p | 2.00p | 1.80p | 2.00p | 488968 |
15/01/2024 | 1.65p | 1.98p | 1.65p | 1.92p | 1900339 |
12/01/2024 | 1.55p | 1.65p | 1.40p | 1.50p | 648563 |
11/01/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 126718 |
10/01/2024 | 1.55p | 1.60p | 1.51p | 1.55p | 9087 |
09/01/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 125902 |
08/01/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 17195 |
05/01/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 317650 |
04/01/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 101614 |
03/01/2024 | 1.55p | 1.60p | 1.55p | 1.55p | 130 |
02/01/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 90656 |
29/12/2023 | 1.55p | 1.55p | 1.50p | 1.55p | 13490 |
28/12/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 50550 |
27/12/2023 | 1.55p | 1.55p | 1.50p | 1.55p | 1357 |
22/12/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 7771 |
21/12/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 125742 |
20/12/2023 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
19/12/2023 | 1.55p | 1.60p | 1.40p | 1.55p | 253956 |
18/12/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 22896 |
15/12/2023 | 1.55p | 1.60p | 1.40p | 1.45p | 196062 |
14/12/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 180778 |
13/12/2023 | 1.55p | 1.55p | 1.50p | 1.55p | 3838 |
12/12/2023 | 1.60p | 1.70p | 1.50p | 1.55p | 127470 |
11/12/2023 | 1.60p | 1.60p | 1.50p | 1.60p | 90158 |
08/12/2023 | 1.55p | 1.60p | 1.45p | 1.55p | 174738 |
07/12/2023 | 1.60p | 1.70p | 1.50p | 1.55p | 395419 |
06/12/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 260557 |
05/12/2023 | 1.60p | 1.64p | 1.52p | 1.60p | 275922 |
04/12/2023 | 1.55p | 1.70p | 1.55p | 1.60p | 1387940 |
01/12/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 1430 |
30/11/2023 | 1.58p | 1.58p | 1.50p | 1.55p | 110204 |
29/11/2023 | 1.58p | 1.58p | 1.55p | 1.58p | 168425 |
28/11/2023 | 1.58p | 1.60p | 1.55p | 1.58p | 48015 |
27/11/2023 | 1.58p | 1.58p | 1.55p | 1.58p | 21931 |
24/11/2023 | 1.58p | 1.60p | 1.55p | 1.58p | 1577715 |
23/11/2023 | 1.58p | 1.60p | 1.55p | 1.60p | 13489 |
22/11/2023 | 1.58p | 1.58p | 1.55p | 1.58p | 55 |
21/11/2023 | 1.58p | 1.60p | 1.55p | 1.58p | 84152 |
20/11/2023 | 1.58p | 1.58p | 1.55p | 1.58p | 56303 |
17/11/2023 | 1.58p | 1.58p | 1.55p | 1.58p | 24128 |
16/11/2023 | 1.58p | 1.60p | 1.55p | 1.58p | 402330 |
15/11/2023 | 1.55p | 1.62p | 1.50p | 1.58p | 676031 |
14/11/2023 | 1.45p | 1.50p | 1.40p | 1.45p | 56621 |
13/11/2023 | 1.55p | 1.60p | 1.40p | 1.50p | 347468 |
10/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 199649 |
09/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 406557 |
08/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 177364 |
07/11/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 10386 |
06/11/2023 | 1.60p | 1.60p | 1.60p | 1.60p | 2500 |
03/11/2023 | 1.60p | 1.70p | 1.54p | 1.60p | 321130 |
02/11/2023 | 1.55p | 1.55p | 1.54p | 1.55p | 8481 |
01/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 220154 |
31/10/2023 | 1.55p | 1.55p | 1.50p | 1.55p | 173006 |
30/10/2023 | 1.55p | 1.55p | 1.54p | 1.55p | 31296 |
27/10/2023 | 1.55p | 1.55p | 1.54p | 1.55p | 80010 |
26/10/2023 | 1.55p | 1.56p | 1.54p | 1.55p | 6473 |
25/10/2023 | 1.55p | 1.56p | 1.50p | 1.55p | 97177 |
24/10/2023 | 1.55p | 1.60p | 1.52p | 1.55p | 452211 |
23/10/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 302344 |
20/10/2023 | 1.55p | 1.58p | 1.50p | 1.55p | 180711 |
19/10/2023 | 1.55p | 1.57p | 1.50p | 1.55p | 60677 |
18/10/2023 | 1.60p | 1.70p | 1.50p | 1.55p | 569278 |
17/10/2023 | 1.65p | 1.70p | 1.50p | 1.50p | 74663 |
16/10/2023 | 1.70p | 1.70p | 1.60p | 1.65p | 12355 |
13/10/2023 | 1.70p | 1.70p | 1.56p | 1.70p | 147194 |
12/10/2023 | 1.75p | 1.75p | 1.65p | 1.75p | 11968 |
11/10/2023 | 1.80p | 1.90p | 1.60p | 1.75p | 98405 |
10/10/2023 | 1.80p | 1.80p | 1.79p | 1.80p | 10412 |
09/10/2023 | 1.80p | 1.80p | 1.72p | 1.80p | 23485 |
06/10/2023 | 1.80p | 1.82p | 1.72p | 1.80p | 9291 |
05/10/2023 | 1.85p | 2.00p | 1.70p | 1.80p | 298220 |
04/10/2023 | 1.85p | 2.00p | 1.70p | 1.85p | 99164 |
03/10/2023 | 1.85p | 2.00p | 1.70p | 1.85p | 89951 |
02/10/2023 | 1.85p | 1.85p | 1.70p | 1.85p | 36082 |
29/09/2023 | 1.85p | 2.00p | 1.70p | 1.90p | 155055 |
28/09/2023 | 1.80p | 1.90p | 1.70p | 1.80p | 12442 |
27/09/2023 | 1.90p | 2.04p | 1.70p | 2.04p | 908727 |
26/09/2023 | 1.90p | 2.00p | 1.80p | 1.90p | 486424 |
25/09/2023 | 1.75p | 1.90p | 1.70p | 1.85p | 792276 |
22/09/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 8995 |
21/09/2023 | 1.75p | 1.75p | 1.60p | 1.75p | 106411 |
20/09/2023 | 1.75p | 1.79p | 1.73p | 1.75p | 211887 |
19/09/2023 | 1.55p | 1.60p | 1.37p | 1.53p | 359294 |
18/09/2023 | 1.75p | 1.80p | 1.36p | 1.55p | 741452 |
15/09/2023 | 1.80p | 1.90p | 1.76p | 1.80p | 508788 |
14/09/2023 | 1.80p | 1.84p | 1.70p | 1.80p | 56660 |
13/09/2023 | 1.80p | 1.85p | 1.70p | 1.80p | 31860 |
12/09/2023 | 1.80p | 1.90p | 1.70p | 1.80p | 45938 |
11/09/2023 | 1.80p | 1.87p | 1.70p | 1.80p | 197508 |
08/09/2023 | 1.80p | 1.90p | 1.78p | 1.80p | 102117 |
07/09/2023 | 1.80p | 1.90p | 1.70p | 1.80p | 25729 |
06/09/2023 | 1.80p | 1.90p | 1.70p | 1.80p | 36357 |
05/09/2023 | 1.80p | 1.90p | 1.70p | 1.80p | 416489 |
04/09/2023 | 1.75p | 1.90p | 1.70p | 1.80p | 464821 |
01/09/2023 | 1.65p | 1.80p | 1.60p | 1.80p | 255992 |
31/08/2023 | 0.93p | 1.80p | 0.93p | 1.65p | 99012 |
30/08/2023 | 1.70p | 1.90p | 1.60p | 1.70p | 138397 |
29/08/2023 | 1.70p | 1.80p | 1.63p | 1.70p | 40524 |
25/08/2023 | 1.70p | 1.80p | 1.62p | 1.70p | 564158 |
24/08/2023 | 1.90p | 1.97p | 1.60p | 1.84p | 778303 |
23/08/2023 | 2.00p | 2.19p | 1.80p | 1.90p | 361155 |
22/08/2023 | 2.25p | 2.49p | 1.70p | 2.00p | 483440 |
21/08/2023 | 2.25p | 2.50p | 2.00p | 2.50p | 62621 |
18/08/2023 | 2.25p | 2.50p | 2.00p | 2.47p | 27598 |
17/08/2023 | 2.25p | 2.47p | 2.00p | 2.25p | 84395 |
16/08/2023 | 2.25p | 2.50p | 2.00p | 2.25p | 36961 |
15/08/2023 | 2.25p | 2.46p | 2.00p | 2.46p | 37445 |
14/08/2023 | 2.25p | 2.28p | 2.00p | 2.25p | 90088 |
11/08/2023 | 2.25p | 2.50p | 2.00p | 2.25p | 139707 |
10/08/2023 | 2.25p | 2.48p | 2.00p | 2.25p | 90108 |
09/08/2023 | 2.25p | 2.50p | 2.00p | 2.25p | 84871 |
08/08/2023 | 2.35p | 2.50p | 2.20p | 2.25p | 35842 |
07/08/2023 | 2.60p | 2.60p | 2.20p | 2.35p | 447973 |
04/08/2023 | 2.60p | 2.60p | 2.22p | 2.60p | 185945 |
03/08/2023 | 2.60p | 2.98p | 2.20p | 2.60p | 68970 |
02/08/2023 | 2.60p | 3.00p | 2.37p | 2.63p | 36281 |
01/08/2023 | 2.60p | 2.75p | 2.35p | 2.60p | 131875 |
31/07/2023 | 2.35p | 2.90p | 2.35p | 2.60p | 307036 |
28/07/2023 | 2.35p | 2.55p | 2.20p | 2.55p | 32204 |
27/07/2023 | 2.10p | 2.50p | 2.01p | 2.35p | 1293385 |
26/07/2023 | 2.10p | 2.17p | 2.00p | 2.10p | 107126 |
25/07/2023 | 1.95p | 2.19p | 1.75p | 2.10p | 358302 |
24/07/2023 | 2.10p | 2.20p | 1.70p | 2.08p | 475555 |
21/07/2023 | 2.10p | 2.20p | 2.00p | 2.10p | 5915 |
20/07/2023 | 2.10p | 2.20p | 2.10p | 2.20p | 18624 |
19/07/2023 | 2.25p | 2.30p | 1.90p | 2.10p | 194748 |
18/07/2023 | 2.25p | 2.30p | 2.00p | 2.25p | 5553 |
17/07/2023 | 2.25p | 2.50p | 1.97p | 2.25p | 91041 |
14/07/2023 | 2.25p | 2.50p | 2.00p | 2.25p | 45847 |
13/07/2023 | 2.25p | 2.40p | 2.03p | 2.25p | 183094 |
12/07/2023 | 2.25p | 2.50p | 2.00p | 2.30p | 397622 |
*Close Price adjusted for both dividends and splits