Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 2150996 |
03/05/2024 | 0.63p | 0.65p | 0.62p | 0.63p | 5050227 |
02/05/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 5445302 |
01/05/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 4386092 |
30/04/2024 | 0.65p | 0.70p | 0.60p | 0.63p | 3228022 |
29/04/2024 | 0.68p | 0.70p | 0.60p | 0.65p | 3646116 |
26/04/2024 | 0.68p | 0.70p | 0.65p | 0.68p | 5967010 |
25/04/2024 | 0.70p | 0.75p | 0.65p | 0.68p | 6022477 |
24/04/2024 | 0.73p | 0.75p | 0.65p | 0.70p | 13579071 |
23/04/2024 | 0.75p | 0.80p | 0.70p | 0.73p | 3234259 |
22/04/2024 | 0.95p | 1.00p | 0.70p | 0.75p | 12831564 |
19/04/2024 | 0.70p | 0.75p | 0.65p | 0.68p | 2744813 |
18/04/2024 | 0.70p | 0.75p | 0.65p | 0.70p | 3864010 |
17/04/2024 | 0.70p | 0.75p | 0.65p | 0.70p | 12284756 |
16/04/2024 | 0.68p | 0.75p | 0.65p | 0.70p | 5641555 |
15/04/2024 | 0.73p | 0.75p | 0.62p | 0.68p | 15927001 |
12/04/2024 | 0.78p | 0.80p | 0.70p | 0.75p | 10794158 |
11/04/2024 | 0.90p | 0.95p | 0.75p | 0.78p | 8510020 |
10/04/2024 | 0.90p | 0.95p | 0.85p | 0.90p | 10418079 |
09/04/2024 | 0.90p | 0.95p | 0.85p | 0.90p | 1770355 |
08/04/2024 | 0.88p | 0.95p | 0.80p | 0.90p | 8860554 |
05/04/2024 | 0.90p | 0.95p | 0.85p | 0.88p | 6236700 |
04/04/2024 | 0.95p | 1.00p | 0.85p | 0.90p | 9530513 |
03/04/2024 | 0.98p | 1.00p | 0.90p | 0.95p | 4850785 |
02/04/2024 | 0.98p | 1.00p | 0.95p | 0.95p | 674696 |
28/03/2024 | 0.95p | 1.05p | 0.95p | 0.98p | 8842383 |
27/03/2024 | 1.13p | 1.20p | 0.90p | 0.95p | 40042292 |
26/03/2024 | 1.23p | 1.25p | 1.10p | 1.15p | 2764308 |
25/03/2024 | 1.20p | 1.25p | 1.15p | 1.23p | 4812760 |
22/03/2024 | 1.15p | 1.35p | 1.10p | 1.20p | 7644748 |
21/03/2024 | 1.18p | 1.30p | 1.10p | 1.15p | 16580126 |
20/03/2024 | 1.08p | 1.25p | 1.08p | 1.33p | 9997381 |
19/03/2024 | 1.08p | 1.40p | 1.05p | 1.25p | 14886583 |
18/03/2024 | 1.23p | 1.30p | 1.05p | 1.08p | 12809104 |
15/03/2024 | 1.18p | 1.20p | 1.03p | 1.08p | 7011680 |
14/03/2024 | 1.25p | 1.30p | 1.15p | 1.18p | 4140489 |
13/03/2024 | 1.28p | 1.30p | 1.20p | 1.25p | 6454375 |
12/03/2024 | 1.35p | 1.50p | 1.25p | 1.28p | 13258914 |
11/03/2024 | 1.05p | 1.30p | 1.00p | 1.23p | 19350832 |
08/03/2024 | 1.13p | 1.19p | 1.00p | 1.02p | 9012931 |
07/03/2024 | 0.85p | 1.30p | 0.84p | 1.09p | 32689712 |
06/03/2024 | 0.75p | 1.00p | 0.70p | 0.85p | 10292803 |
05/03/2024 | 0.70p | 0.80p | 0.65p | 0.73p | 4566615 |
04/03/2024 | 0.68p | 0.75p | 0.65p | 0.70p | 2536586 |
01/03/2024 | 0.68p | 0.71p | 0.64p | 0.68p | 4151155 |
29/02/2024 | 0.67p | 0.70p | 0.63p | 0.68p | 11539254 |
28/02/2024 | 0.64p | 0.70p | 0.63p | 0.67p | 7375283 |
27/02/2024 | 0.63p | 0.66p | 0.60p | 0.63p | 10648347 |
26/02/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 1943116 |
23/02/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 6482311 |
22/02/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 2408236 |
21/02/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 4164853 |
20/02/2024 | 0.65p | 0.75p | 0.60p | 0.63p | 15055604 |
19/02/2024 | 0.65p | 0.70p | 0.60p | 0.63p | 12340017 |
16/02/2024 | 0.65p | 0.72p | 0.60p | 0.72p | 1517742 |
15/02/2024 | 0.68p | 0.70p | 0.60p | 0.65p | 1769152 |
14/02/2024 | 0.70p | 0.75p | 0.65p | 0.68p | 2894333 |
13/02/2024 | 0.75p | 0.80p | 0.65p | 0.70p | 13064526 |
12/02/2024 | 0.78p | 0.80p | 0.70p | 0.75p | 2098547 |
09/02/2024 | 0.78p | 0.85p | 0.73p | 0.78p | 4951579 |
08/02/2024 | 0.75p | 0.85p | 0.70p | 0.78p | 2337929 |
07/02/2024 | 0.75p | 0.80p | 0.70p | 0.75p | 2199422 |
06/02/2024 | 0.78p | 0.80p | 0.70p | 0.75p | 2989287 |
05/02/2024 | 0.78p | 0.84p | 0.75p | 0.78p | 5198411 |
02/02/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 2634455 |
01/02/2024 | 0.78p | 0.80p | 0.73p | 0.78p | 4937549 |
31/01/2024 | 0.78p | 0.85p | 0.75p | 0.80p | 6412751 |
30/01/2024 | 0.80p | 0.85p | 0.70p | 0.80p | 9153268 |
29/01/2024 | 0.88p | 0.90p | 0.75p | 0.80p | 12650270 |
26/01/2024 | 0.93p | 0.95p | 0.80p | 0.95p | 7036635 |
25/01/2024 | 0.95p | 1.00p | 0.90p | 0.93p | 7914242 |
24/01/2024 | 1.03p | 1.04p | 0.90p | 0.95p | 5032347 |
23/01/2024 | 1.03p | 1.05p | 1.00p | 1.03p | 1293651 |
22/01/2024 | 1.10p | 1.10p | 1.00p | 1.03p | 2533701 |
19/01/2024 | 1.10p | 1.15p | 1.00p | 1.03p | 22496656 |
18/01/2024 | 1.10p | 1.15p | 1.05p | 1.10p | 2748204 |
17/01/2024 | 1.13p | 1.14p | 1.06p | 1.10p | 1548959 |
16/01/2024 | 1.13p | 1.15p | 1.10p | 1.15p | 1771116 |
15/01/2024 | 1.13p | 1.15p | 1.00p | 1.08p | 5970045 |
12/01/2024 | 1.13p | 1.15p | 1.06p | 1.13p | 1696182 |
11/01/2024 | 1.13p | 1.15p | 1.10p | 1.13p | 1431200 |
10/01/2024 | 1.15p | 1.20p | 1.10p | 1.13p | 2164995 |
09/01/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 1816443 |
08/01/2024 | 1.33p | 1.35p | 1.10p | 1.15p | 9496591 |
05/01/2024 | 1.40p | 1.50p | 1.33p | 1.40p | 3395527 |
04/01/2024 | 1.50p | 1.60p | 1.30p | 1.40p | 8378118 |
03/01/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 1845838 |
02/01/2024 | 1.45p | 1.60p | 1.40p | 1.50p | 3197586 |
29/12/2023 | 1.40p | 1.50p | 1.35p | 1.45p | 3721898 |
28/12/2023 | 1.35p | 1.50p | 1.30p | 1.40p | 3585740 |
27/12/2023 | 1.25p | 1.50p | 1.20p | 1.35p | 5577522 |
22/12/2023 | 1.20p | 1.30p | 1.10p | 1.25p | 2568389 |
21/12/2023 | 1.40p | 1.40p | 1.10p | 1.22p | 7485237 |
20/12/2023 | 1.00p | 1.55p | 0.90p | 1.40p | 25276432 |
19/12/2023 | 0.95p | 1.10p | 0.90p | 1.00p | 2993109 |
18/12/2023 | 0.95p | 1.05p | 0.90p | 0.95p | 4645955 |
15/12/2023 | 0.95p | 1.00p | 0.90p | 0.95p | 1081018 |
14/12/2023 | 0.95p | 1.00p | 0.90p | 0.95p | 994482 |
13/12/2023 | 1.00p | 1.05p | 0.90p | 0.95p | 3367959 |
12/12/2023 | 1.03p | 1.10p | 0.95p | 1.00p | 2332301 |
11/12/2023 | 1.03p | 1.10p | 0.95p | 1.03p | 1727159 |
08/12/2023 | 1.03p | 1.10p | 0.97p | 1.03p | 2678678 |
07/12/2023 | 0.98p | 1.00p | 0.98p | 0.98p | 281477 |
06/12/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 3160634 |
05/12/2023 | 1.03p | 1.10p | 0.95p | 0.98p | 988767 |
04/12/2023 | 1.03p | 1.10p | 0.95p | 1.03p | 6599334 |
01/12/2023 | 0.95p | 1.10p | 0.90p | 1.03p | 5538591 |
30/11/2023 | 0.95p | 1.00p | 0.83p | 0.93p | 10208133 |
29/11/2023 | 0.95p | 1.00p | 0.90p | 0.95p | 1556415 |
28/11/2023 | 0.95p | 1.00p | 0.90p | 0.95p | 2780970 |
27/11/2023 | 0.95p | 1.00p | 0.90p | 0.95p | 8461985 |
24/11/2023 | 0.95p | 1.02p | 0.90p | 0.95p | 3475322 |
23/11/2023 | 0.95p | 1.05p | 0.90p | 0.98p | 9299219 |
22/11/2023 | 1.00p | 1.10p | 0.90p | 1.05p | 11047923 |
21/11/2023 | 1.00p | 1.10p | 0.90p | 1.08p | 6558070 |
20/11/2023 | 1.05p | 1.20p | 0.90p | 1.10p | 6550879 |
17/11/2023 | 1.10p | 1.20p | 0.90p | 1.00p | 9086671 |
16/11/2023 | 1.13p | 1.20p | 0.96p | 1.10p | 4871713 |
15/11/2023 | 1.15p | 1.20p | 1.00p | 1.13p | 4756483 |
14/11/2023 | 1.15p | 1.30p | 1.10p | 1.23p | 2835097 |
13/11/2023 | 1.25p | 1.30p | 1.10p | 1.15p | 3643317 |
10/11/2023 | 1.28p | 1.35p | 1.15p | 1.25p | 4980472 |
09/11/2023 | 1.33p | 1.40p | 1.20p | 1.28p | 3133269 |
08/11/2023 | 1.35p | 1.40p | 1.28p | 1.33p | 1935847 |
07/11/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 1137475 |
06/11/2023 | 1.30p | 1.40p | 1.25p | 1.35p | 2144987 |
03/11/2023 | 1.28p | 1.35p | 1.25p | 1.30p | 433941 |
02/11/2023 | 1.30p | 1.35p | 1.25p | 1.28p | 3457519 |
01/11/2023 | 1.35p | 1.40p | 1.20p | 1.30p | 5799084 |
31/10/2023 | 1.33p | 1.40p | 1.25p | 1.35p | 5065678 |
30/10/2023 | 1.33p | 1.40p | 1.25p | 1.33p | 2721491 |
27/10/2023 | 1.25p | 1.40p | 1.20p | 1.30p | 3200879 |
26/10/2023 | 1.30p | 1.35p | 1.20p | 1.25p | 1473684 |
25/10/2023 | 1.33p | 1.35p | 1.25p | 1.30p | 2360841 |
24/10/2023 | 1.33p | 1.35p | 1.30p | 1.33p | 2138509 |
23/10/2023 | 1.43p | 1.45p | 1.30p | 1.33p | 2065645 |
20/10/2023 | 1.50p | 1.60p | 1.40p | 1.48p | 3475182 |
19/10/2023 | 1.50p | 1.60p | 1.40p | 1.50p | 4336258 |
18/10/2023 | 1.45p | 1.50p | 1.35p | 1.43p | 3281058 |
17/10/2023 | 1.35p | 1.50p | 1.25p | 1.45p | 1566289 |
16/10/2023 | 1.30p | 1.35p | 1.25p | 1.30p | 5029326 |
13/10/2023 | 1.38p | 1.40p | 1.25p | 1.30p | 6213563 |
12/10/2023 | 1.43p | 1.50p | 1.32p | 1.38p | 2154034 |
11/10/2023 | 1.35p | 1.50p | 1.30p | 1.43p | 1785660 |
10/10/2023 | 1.45p | 1.50p | 1.35p | 1.35p | 2952467 |
09/10/2023 | 1.45p | 1.50p | 1.40p | 1.45p | 1212865 |
06/10/2023 | 1.43p | 1.50p | 1.40p | 1.45p | 290190 |
05/10/2023 | 1.43p | 1.45p | 1.40p | 1.43p | 565013 |
04/10/2023 | 1.35p | 1.45p | 1.30p | 1.43p | 2579481 |
03/10/2023 | 1.60p | 1.70p | 1.32p | 1.35p | 3388639 |
02/10/2023 | 1.63p | 1.70p | 1.50p | 1.60p | 951956 |
29/09/2023 | 1.73p | 1.80p | 1.55p | 1.58p | 3770840 |
28/09/2023 | 1.68p | 1.80p | 1.65p | 1.73p | 4110855 |
27/09/2023 | 1.58p | 1.65p | 1.50p | 1.60p | 3369006 |
26/09/2023 | 1.58p | 1.65p | 1.50p | 1.58p | 968183 |
25/09/2023 | 1.65p | 1.70p | 1.50p | 1.58p | 1284633 |
22/09/2023 | 1.65p | 1.70p | 1.60p | 1.70p | 1955289 |
21/09/2023 | 1.65p | 1.70p | 1.57p | 1.65p | 1993825 |
20/09/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 901753 |
19/09/2023 | 1.58p | 1.70p | 1.50p | 1.65p | 3012005 |
18/09/2023 | 1.50p | 1.60p | 1.46p | 1.55p | 3870452 |
15/09/2023 | 1.50p | 1.53p | 1.46p | 1.50p | 3323181 |
14/09/2023 | 1.50p | 1.55p | 1.45p | 1.50p | 1171039 |
13/09/2023 | 1.50p | 1.55p | 1.46p | 1.50p | 1280295 |
12/09/2023 | 1.50p | 1.55p | 1.45p | 1.50p | 910862 |
11/09/2023 | 1.53p | 1.55p | 1.48p | 1.50p | 1751301 |
08/09/2023 | 1.53p | 1.55p | 1.50p | 1.53p | 2054298 |
07/09/2023 | 1.48p | 1.65p | 1.44p | 1.55p | 6786984 |
06/09/2023 | 1.43p | 1.55p | 1.40p | 1.50p | 5423696 |
05/09/2023 | 1.43p | 1.45p | 1.40p | 1.43p | 1964559 |
04/09/2023 | 1.43p | 1.45p | 1.40p | 1.43p | 1910283 |
01/09/2023 | 1.45p | 1.50p | 1.35p | 1.43p | 6148088 |
31/08/2023 | 1.48p | 1.55p | 1.40p | 1.45p | 5304471 |
30/08/2023 | 1.50p | 1.55p | 1.40p | 1.48p | 9004632 |
29/08/2023 | 1.40p | 1.55p | 1.39p | 1.50p | 6810598 |
25/08/2023 | 1.30p | 1.50p | 1.30p | 1.40p | 4305068 |
24/08/2023 | 1.18p | 1.35p | 1.15p | 1.30p | 21799988 |
23/08/2023 | 1.18p | 1.20p | 1.15p | 1.18p | 3365214 |
22/08/2023 | 1.28p | 1.30p | 1.15p | 1.18p | 6243558 |
21/08/2023 | 1.25p | 1.30p | 1.13p | 1.28p | 11786820 |
18/08/2023 | 1.53p | 1.55p | 1.18p | 1.25p | 12122569 |
17/08/2023 | 1.53p | 1.55p | 1.50p | 1.53p | 1183521 |
16/08/2023 | 1.65p | 1.70p | 1.50p | 1.53p | 2637737 |
15/08/2023 | 1.65p | 1.70p | 1.60p | 1.63p | 1461581 |
14/08/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 12497123 |
11/08/2023 | 1.75p | 1.80p | 1.55p | 1.65p | 6582338 |
10/08/2023 | 1.75p | 1.80p | 1.70p | 1.75p | 2655506 |
09/08/2023 | 1.75p | 1.90p | 1.70p | 1.75p | 1853125 |
08/08/2023 | 1.83p | 1.90p | 1.70p | 1.75p | 806364 |
07/08/2023 | 1.65p | 1.90p | 1.60p | 1.83p | 5545577 |
04/08/2023 | 1.60p | 1.73p | 1.55p | 1.73p | 1738648 |
03/08/2023 | 1.65p | 1.70p | 1.55p | 1.60p | 5491821 |
02/08/2023 | 1.73p | 1.75p | 1.60p | 1.65p | 3060776 |
01/08/2023 | 1.78p | 1.85p | 1.70p | 1.73p | 1439076 |
31/07/2023 | 1.83p | 1.90p | 1.70p | 1.78p | 7316457 |
28/07/2023 | 1.93p | 2.00p | 1.75p | 1.83p | 7275727 |
27/07/2023 | 2.05p | 2.10p | 1.85p | 1.93p | 5271666 |
26/07/2023 | 2.10p | 2.20p | 2.00p | 2.05p | 4567451 |
25/07/2023 | 2.10p | 2.20p | 2.00p | 2.08p | 6197648 |
24/07/2023 | 2.05p | 2.20p | 2.00p | 2.10p | 6870003 |
*Close Price adjusted for both dividends and splits