Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 1.45p | 1.50p | 1.40p | 1.43p | 716197 |
13/10/2022 | 1.45p | 1.50p | 1.40p | 1.48p | 308559 |
12/10/2022 | 1.50p | 1.54p | 1.40p | 1.45p | 1629824 |
11/10/2022 | 1.65p | 1.70p | 1.40p | 1.50p | 7811044 |
10/10/2022 | 1.70p | 1.80p | 1.60p | 1.65p | 3154677 |
07/10/2022 | 1.90p | 2.00p | 1.65p | 1.70p | 3278409 |
06/10/2022 | 1.90p | 2.00p | 1.80p | 1.90p | 692800 |
05/10/2022 | 1.95p | 2.00p | 1.82p | 1.90p | 421870 |
04/10/2022 | 1.95p | 2.00p | 1.90p | 1.95p | 372582 |
03/10/2022 | 1.95p | 2.00p | 1.90p | 1.95p | 242066 |
30/09/2022 | 1.90p | 2.00p | 1.90p | 1.95p | 881387 |
29/09/2022 | 1.90p | 2.00p | 1.80p | 1.90p | 1193238 |
28/09/2022 | 1.85p | 2.00p | 1.80p | 1.90p | 528955 |
27/09/2022 | 1.85p | 1.95p | 1.80p | 1.85p | 2573986 |
26/09/2022 | 1.85p | 1.90p | 1.80p | 1.85p | 289147 |
23/09/2022 | 1.95p | 2.05p | 1.80p | 1.85p | 898606 |
22/09/2022 | 1.95p | 2.00p | 1.90p | 1.95p | 2353080 |
21/09/2022 | 1.95p | 2.00p | 1.90p | 1.95p | 1287221 |
20/09/2022 | 1.95p | 2.00p | 1.90p | 1.95p | 376017 |
16/09/2022 | 1.95p | 2.00p | 1.90p | 1.95p | 623296 |
15/09/2022 | 1.95p | 2.00p | 1.90p | 1.95p | 754891 |
14/09/2022 | 1.95p | 2.00p | 1.90p | 1.95p | 1011744 |
13/09/2022 | 2.00p | 2.04p | 1.90p | 1.95p | 447726 |
12/09/2022 | 2.05p | 2.10p | 1.90p | 2.00p | 356966 |
09/09/2022 | 2.10p | 2.14p | 1.85p | 2.05p | 935295 |
08/09/2022 | 2.10p | 2.21p | 2.00p | 2.10p | 1070022 |
07/09/2022 | 2.15p | 2.20p | 2.04p | 2.15p | 1201428 |
06/09/2022 | 2.15p | 2.20p | 2.10p | 2.15p | 645071 |
05/09/2022 | 2.15p | 2.30p | 2.10p | 2.15p | 2391385 |
02/09/2022 | 2.10p | 2.20p | 2.00p | 2.10p | 236573 |
01/09/2022 | 2.10p | 2.20p | 2.00p | 2.10p | 295411 |
31/08/2022 | 2.10p | 2.20p | 2.00p | 2.10p | 841897 |
30/08/2022 | 2.00p | 2.20p | 2.00p | 2.10p | 1076873 |
26/08/2022 | 2.00p | 2.10p | 1.90p | 2.00p | 3805576 |
25/08/2022 | 2.00p | 2.10p | 1.90p | 2.00p | 627990 |
24/08/2022 | 2.00p | 2.10p | 1.90p | 2.00p | 2567012 |
23/08/2022 | 2.00p | 2.10p | 1.90p | 2.00p | 2411040 |
22/08/2022 | 2.10p | 2.20p | 1.90p | 2.00p | 2323511 |
19/08/2022 | 2.10p | 2.20p | 2.00p | 2.10p | 424230 |
18/08/2022 | 2.20p | 2.30p | 2.00p | 2.15p | 2077952 |
17/08/2022 | 2.25p | 2.40p | 2.10p | 2.20p | 1680675 |
16/08/2022 | 2.25p | 2.40p | 2.10p | 2.25p | 821298 |
15/08/2022 | 2.25p | 2.40p | 2.10p | 2.25p | 377197 |
12/08/2022 | 2.15p | 2.40p | 2.10p | 2.25p | 1218739 |
11/08/2022 | 2.10p | 2.30p | 2.01p | 2.20p | 2014401 |
10/08/2022 | 2.15p | 2.30p | 1.99p | 2.10p | 939405 |
09/08/2022 | 2.10p | 2.30p | 2.00p | 2.15p | 1961863 |
08/08/2022 | 2.15p | 2.20p | 2.00p | 2.10p | 4905782 |
05/08/2022 | 2.20p | 2.22p | 2.00p | 2.15p | 9135170 |
04/08/2022 | 2.25p | 2.30p | 2.10p | 2.20p | 869013 |
03/08/2022 | 2.25p | 2.30p | 2.20p | 2.20p | 1216310 |
02/08/2022 | 2.30p | 2.40p | 2.20p | 2.25p | 1140085 |
01/08/2022 | 2.25p | 2.40p | 2.20p | 2.30p | 610614 |
29/07/2022 | 2.25p | 2.40p | 2.10p | 2.30p | 675979 |
28/07/2022 | 2.40p | 2.42p | 2.11p | 2.25p | 1940238 |
27/07/2022 | 2.40p | 2.50p | 2.30p | 2.40p | 1124423 |
26/07/2022 | 2.10p | 2.50p | 2.09p | 2.40p | 3237993 |
25/07/2022 | 2.10p | 2.20p | 2.00p | 2.10p | 344846 |
22/07/2022 | 2.10p | 2.20p | 1.90p | 2.10p | 3149049 |
21/07/2022 | 2.10p | 2.20p | 2.00p | 2.10p | 419632 |
20/07/2022 | 1.90p | 2.20p | 1.90p | 2.10p | 2189186 |
19/07/2022 | 1.85p | 2.00p | 1.80p | 1.90p | 5569599 |
18/07/2022 | 1.85p | 1.90p | 1.70p | 1.85p | 6870952 |
15/07/2022 | 1.70p | 1.90p | 1.60p | 1.75p | 3391033 |
14/07/2022 | 1.65p | 1.80p | 1.60p | 1.70p | 1271286 |
13/07/2022 | 1.70p | 1.78p | 1.50p | 1.65p | 1732767 |
12/07/2022 | 1.85p | 2.00p | 1.70p | 1.76p | 1733837 |
11/07/2022 | 1.85p | 1.90p | 1.80p | 1.85p | 984247 |
08/07/2022 | 1.85p | 1.95p | 1.81p | 1.85p | 445599 |
07/07/2022 | 1.85p | 1.90p | 1.80p | 1.90p | 504448 |
06/07/2022 | 1.90p | 1.95p | 1.80p | 1.85p | 769911 |
05/07/2022 | 1.85p | 2.00p | 1.76p | 1.90p | 1926567 |
04/07/2022 | 1.85p | 1.90p | 1.80p | 1.80p | 465414 |
01/07/2022 | 2.00p | 2.10p | 1.81p | 1.90p | 2769704 |
30/06/2022 | 2.00p | 2.10p | 1.92p | 2.00p | 991130 |
29/06/2022 | 2.10p | 2.13p | 1.90p | 2.00p | 1317936 |
28/06/2022 | 2.10p | 2.15p | 2.00p | 2.10p | 3156277 |
27/06/2022 | 2.25p | 2.30p | 2.01p | 2.10p | 1915835 |
24/06/2022 | 2.40p | 2.44p | 2.20p | 2.25p | 1570923 |
23/06/2022 | 2.40p | 2.50p | 2.30p | 2.40p | 549530 |
22/06/2022 | 2.35p | 2.40p | 2.28p | 2.40p | 1755311 |
21/06/2022 | 2.30p | 2.39p | 2.24p | 2.35p | 1885034 |
20/06/2022 | 2.50p | 2.53p | 2.20p | 2.30p | 2676701 |
17/06/2022 | 2.50p | 2.55p | 2.41p | 2.50p | 465103 |
16/06/2022 | 2.50p | 2.60p | 2.40p | 2.50p | 540031 |
15/06/2022 | 2.65p | 2.68p | 2.40p | 2.50p | 1496132 |
14/06/2022 | 2.75p | 2.77p | 2.60p | 2.65p | 702397 |
13/06/2022 | 2.90p | 2.97p | 2.65p | 2.75p | 2417026 |
10/06/2022 | 2.90p | 2.97p | 2.80p | 2.90p | 632031 |
09/06/2022 | 2.95p | 3.00p | 2.80p | 2.80p | 1805908 |
08/06/2022 | 3.00p | 3.00p | 2.90p | 2.95p | 1684769 |
07/06/2022 | 3.00p | 3.07p | 2.90p | 3.00p | 4188929 |
06/06/2022 | 3.10p | 3.12p | 2.90p | 3.00p | 1095348 |
01/06/2022 | 3.10p | 3.19p | 3.00p | 3.10p | 651580 |
31/05/2022 | 3.10p | 3.20p | 3.01p | 3.10p | 1695796 |
27/05/2022 | 3.10p | 3.20p | 3.05p | 3.10p | 313330 |
26/05/2022 | 3.15p | 3.28p | 3.00p | 3.10p | 2521490 |
25/05/2022 | 3.35p | 3.35p | 3.10p | 3.15p | 2320377 |
24/05/2022 | 3.20p | 3.50p | 3.15p | 3.35p | 4758476 |
23/05/2022 | 3.15p | 3.27p | 3.00p | 3.15p | 1288318 |
20/05/2022 | 2.90p | 3.40p | 2.82p | 3.15p | 3459946 |
19/05/2022 | 2.85p | 2.90p | 2.80p | 2.85p | 689754 |
18/05/2022 | 2.90p | 2.98p | 2.80p | 2.85p | 3093540 |
17/05/2022 | 2.90p | 2.98p | 2.84p | 2.90p | 986098 |
16/05/2022 | 3.15p | 3.19p | 2.80p | 2.90p | 1652339 |
13/05/2022 | 2.95p | 3.30p | 2.87p | 3.15p | 1901041 |
12/05/2022 | 3.15p | 3.19p | 2.80p | 3.05p | 2369360 |
11/05/2022 | 3.40p | 3.45p | 3.10p | 3.15p | 1801864 |
10/05/2022 | 3.58p | 3.75p | 3.25p | 3.44p | 7623781 |
09/05/2022 | 3.25p | 3.60p | 3.17p | 3.44p | 5673858 |
06/05/2022 | 3.05p | 3.50p | 3.00p | 3.25p | 4390180 |
05/05/2022 | 2.90p | 3.10p | 2.83p | 3.00p | 1469371 |
04/05/2022 | 3.05p | 3.05p | 2.80p | 2.90p | 2987362 |
03/05/2022 | 3.10p | 3.20p | 3.00p | 3.05p | 3106151 |
29/04/2022 | 2.65p | 3.20p | 2.64p | 3.10p | 5652142 |
28/04/2022 | 2.60p | 2.70p | 2.56p | 2.65p | 1971790 |
27/04/2022 | 2.50p | 2.70p | 2.30p | 2.69p | 6301776 |
26/04/2022 | 2.50p | 2.58p | 2.10p | 2.58p | 13656691 |
25/04/2022 | 2.75p | 2.82p | 2.40p | 2.58p | 6560268 |
22/04/2022 | 2.90p | 2.90p | 2.60p | 2.75p | 2031521 |
21/04/2022 | 2.90p | 2.97p | 2.81p | 2.90p | 1402922 |
20/04/2022 | 2.95p | 3.07p | 2.80p | 2.90p | 3548775 |
19/04/2022 | 2.95p | 3.07p | 2.87p | 2.95p | 475477 |
14/04/2022 | 2.83p | 3.07p | 2.75p | 2.95p | 2995898 |
13/04/2022 | 3.00p | 3.13p | 2.50p | 2.83p | 8809231 |
12/04/2022 | 3.10p | 3.20p | 2.80p | 3.00p | 6278951 |
11/04/2022 | 3.10p | 3.20p | 3.01p | 3.10p | 813499 |
08/04/2022 | 2.95p | 3.20p | 2.92p | 3.10p | 3089592 |
07/04/2022 | 2.95p | 3.10p | 2.87p | 2.95p | 571997 |
06/04/2022 | 2.90p | 3.00p | 2.80p | 2.95p | 1301530 |
05/04/2022 | 3.05p | 3.10p | 2.80p | 3.00p | 3732526 |
04/04/2022 | 3.05p | 3.13p | 2.91p | 3.10p | 514963 |
01/04/2022 | 2.80p | 3.10p | 2.75p | 3.05p | 2854274 |
31/03/2022 | 2.95p | 3.02p | 2.93p | 2.95p | 904081 |
30/03/2022 | 3.05p | 3.07p | 2.80p | 2.95p | 3449037 |
29/03/2022 | 3.15p | 3.23p | 3.00p | 3.23p | 2202989 |
28/03/2022 | 3.15p | 3.23p | 3.00p | 3.15p | 1088008 |
25/03/2022 | 3.15p | 3.23p | 3.05p | 3.15p | 279055 |
24/03/2022 | 3.15p | 3.30p | 3.00p | 3.15p | 1947178 |
23/03/2022 | 3.25p | 3.30p | 3.00p | 3.15p | 1413050 |
22/03/2022 | 3.30p | 3.40p | 3.20p | 3.25p | 2388385 |
21/03/2022 | 3.30p | 3.40p | 3.20p | 3.30p | 327664 |
18/03/2022 | 3.30p | 3.38p | 3.20p | 3.30p | 858211 |
17/03/2022 | 3.30p | 3.40p | 3.24p | 3.30p | 1080995 |
16/03/2022 | 3.10p | 3.40p | 3.06p | 3.30p | 735377 |
15/03/2022 | 3.20p | 3.27p | 3.00p | 3.10p | 1011161 |
14/03/2022 | 3.50p | 3.50p | 3.10p | 3.20p | 1442314 |
11/03/2022 | 3.50p | 3.50p | 3.20p | 3.45p | 538821 |
10/03/2022 | 3.45p | 3.54p | 3.30p | 3.50p | 1840001 |
09/03/2022 | 3.20p | 3.70p | 3.11p | 3.45p | 6181336 |
08/03/2022 | 3.20p | 3.23p | 3.10p | 3.10p | 772980 |
07/03/2022 | 3.20p | 3.29p | 3.00p | 3.20p | 966242 |
04/03/2022 | 3.05p | 3.30p | 2.91p | 3.20p | 2903621 |
03/03/2022 | 3.15p | 3.20p | 2.90p | 3.05p | 1490149 |
02/03/2022 | 3.25p | 3.33p | 3.10p | 3.15p | 566330 |
01/03/2022 | 3.05p | 3.37p | 3.05p | 3.25p | 2106186 |
28/02/2022 | 3.18p | 3.30p | 2.90p | 3.10p | 2958692 |
25/02/2022 | 3.58p | 3.70p | 3.11p | 3.19p | 3829873 |
24/02/2022 | 3.63p | 3.75p | 3.30p | 3.58p | 1527253 |
23/02/2022 | 3.70p | 3.80p | 3.50p | 3.70p | 1087915 |
22/02/2022 | 3.65p | 3.89p | 3.50p | 3.70p | 5709261 |
21/02/2022 | 3.88p | 4.00p | 3.40p | 3.55p | 1705110 |
18/02/2022 | 3.85p | 4.00p | 3.77p | 3.88p | 1874666 |
17/02/2022 | 4.05p | 4.25p | 3.70p | 4.10p | 2111307 |
16/02/2022 | 3.73p | 4.25p | 3.65p | 4.05p | 5108914 |
15/02/2022 | 3.48p | 3.90p | 3.44p | 3.73p | 4104464 |
14/02/2022 | 3.68p | 3.68p | 3.50p | 3.53p | 1722083 |
11/02/2022 | 3.73p | 3.73p | 3.65p | 3.68p | 370480 |
10/02/2022 | 3.75p | 3.80p | 3.55p | 3.73p | 4248209 |
09/02/2022 | 3.93p | 3.93p | 3.70p | 3.75p | 2202021 |
08/02/2022 | 4.03p | 4.10p | 3.80p | 3.98p | 1946147 |
07/02/2022 | 4.20p | 4.31p | 3.95p | 4.00p | 4126026 |
04/02/2022 | 4.33p | 4.37p | 4.10p | 4.22p | 2048059 |
03/02/2022 | 4.65p | 4.65p | 4.10p | 4.33p | 3416813 |
02/02/2022 | 4.90p | 4.90p | 4.50p | 4.65p | 3076235 |
01/02/2022 | 4.75p | 5.00p | 4.70p | 4.86p | 2208741 |
31/01/2022 | 4.65p | 4.90p | 4.20p | 4.75p | 3911845 |
28/01/2022 | 4.60p | 4.60p | 4.16p | 4.20p | 2285433 |
27/01/2022 | 4.60p | 4.65p | 4.40p | 4.60p | 1053780 |
26/01/2022 | 4.55p | 4.94p | 4.50p | 4.60p | 4114769 |
25/01/2022 | 4.65p | 4.80p | 4.30p | 4.55p | 2418455 |
24/01/2022 | 4.98p | 5.20p | 4.50p | 4.65p | 4569358 |
21/01/2022 | 5.30p | 5.35p | 4.80p | 5.00p | 4131120 |
20/01/2022 | 5.25p | 5.50p | 5.20p | 5.28p | 4133630 |
19/01/2022 | 5.10p | 5.30p | 4.90p | 5.30p | 6610892 |
18/01/2022 | 4.95p | 5.40p | 4.82p | 5.12p | 14111498 |
17/01/2022 | 4.30p | 5.00p | 4.23p | 4.95p | 10638520 |
14/01/2022 | 4.05p | 4.60p | 4.05p | 4.30p | 4686869 |
13/01/2022 | 3.95p | 4.10p | 3.91p | 4.05p | 1905074 |
12/01/2022 | 3.95p | 4.00p | 3.50p | 3.95p | 3889622 |
10/01/2022 | 4.10p | 4.20p | 3.90p | 4.09p | 5783836 |
07/01/2022 | 3.35p | 4.50p | 3.30p | 4.00p | 8696180 |
06/01/2022 | 3.20p | 3.49p | 3.13p | 3.37p | 3798639 |
05/01/2022 | 2.98p | 3.30p | 2.95p | 3.20p | 3323867 |
04/01/2022 | 3.05p | 3.07p | 2.90p | 3.04p | 3155370 |
03/01/2022 | 3.15p | 3.28p | 3.00p | 3.05p | 780728 |
31/12/2021 | 3.15p | 3.28p | 3.00p | 3.05p | 780728 |
30/12/2021 | 3.20p | 3.28p | 3.00p | 3.22p | 2310017 |
29/12/2021 | 3.02p | 3.16p | 3.00p | 3.16p | 736053 |
28/12/2021 | 3.02p | 3.14p | 3.00p | 3.02p | 910745 |
*Close Price adjusted for both dividends and splits