Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 5.75p | 6.00p | 5.51p | 5.75p | 112437 |
02/05/2024 | 5.50p | 6.00p | 5.35p | 6.00p | 326699 |
01/05/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 68432 |
30/04/2024 | 6.00p | 6.40p | 5.37p | 6.20p | 464463 |
29/04/2024 | 6.25p | 6.50p | 5.50p | 6.00p | 493362 |
26/04/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 323488 |
25/04/2024 | 6.00p | 7.00p | 5.60p | 6.00p | 734849 |
24/04/2024 | 6.25p | 6.50p | 5.50p | 6.00p | 438742 |
23/04/2024 | 6.25p | 7.00p | 6.00p | 6.25p | 808918 |
22/04/2024 | 5.00p | 6.50p | 4.65p | 6.00p | 1228353 |
19/04/2024 | 5.50p | 6.00p | 4.50p | 5.00p | 762220 |
18/04/2024 | 4.25p | 5.50p | 4.00p | 5.25p | 400574 |
17/04/2024 | 3.50p | 4.50p | 3.50p | 4.25p | 319860 |
16/04/2024 | 3.50p | 4.00p | 3.35p | 3.50p | 82645 |
15/04/2024 | 3.50p | 3.90p | 3.30p | 3.50p | 147194 |
12/04/2024 | 3.75p | 4.00p | 3.22p | 3.50p | 954330 |
11/04/2024 | 4.60p | 4.80p | 3.20p | 3.60p | 1137766 |
10/04/2024 | 6.25p | 7.00p | 4.30p | 4.40p | 1934193 |
09/04/2024 | 5.25p | 7.00p | 5.00p | 6.00p | 6585064 |
08/04/2024 | 2.85p | 5.50p | 2.70p | 5.50p | 3400186 |
05/04/2024 | 3.25p | 3.50p | 2.50p | 3.20p | 2166253 |
04/04/2024 | 1.75p | 3.20p | 1.70p | 3.20p | 2472696 |
03/04/2024 | 1.40p | 1.80p | 1.30p | 1.70p | 1539151 |
02/04/2024 | 1.35p | 1.50p | 1.30p | 1.40p | 102164 |
28/03/2024 | 1.30p | 1.50p | 1.20p | 1.35p | 456720 |
27/03/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 193038 |
26/03/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 106696 |
25/03/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 45823 |
22/03/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 912 |
21/03/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 32512 |
20/03/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 381605 |
19/03/2024 | 1.30p | 1.40p | 1.25p | 1.30p | 9059 |
18/03/2024 | 1.30p | 1.40p | 1.22p | 1.30p | 311170 |
15/03/2024 | 1.25p | 1.40p | 1.21p | 1.30p | 34567 |
14/03/2024 | 1.25p | 1.33p | 1.25p | 1.33p | 417466 |
13/03/2024 | 1.25p | 1.30p | 1.18p | 1.25p | 3035 |
12/03/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 32675 |
11/03/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 1696991 |
08/03/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 81184 |
07/03/2024 | 1.35p | 1.50p | 1.05p | 1.25p | 604424 |
06/03/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 36585 |
05/03/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 129261 |
04/03/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 96537 |
01/03/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 50562 |
29/02/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 141313 |
28/02/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 907585 |
27/02/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 113613 |
26/02/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 160387 |
23/02/2024 | 1.35p | 1.50p | 1.10p | 1.35p | 230671 |
22/02/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 45948 |
21/02/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 18231 |
20/02/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 319435 |
19/02/2024 | 1.35p | 1.50p | 1.28p | 1.35p | 5418 |
16/02/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 354151 |
15/02/2024 | 1.40p | 1.50p | 1.20p | 1.35p | 665596 |
14/02/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 86557 |
13/02/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 10159 |
12/02/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 121678 |
09/02/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 40966 |
08/02/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 372367 |
07/02/2024 | 1.40p | 1.50p | 1.40p | 1.40p | 248748 |
06/02/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 284494 |
05/02/2024 | 1.30p | 1.50p | 1.20p | 1.40p | 1055262 |
02/02/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 102967 |
01/02/2024 | 1.30p | 1.43p | 1.20p | 1.30p | 507784 |
31/01/2024 | 1.25p | 1.43p | 1.10p | 1.43p | 675089 |
30/01/2024 | 1.25p | 1.40p | 1.11p | 1.38p | 60212 |
29/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 50168 |
26/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 30868 |
25/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 59905 |
24/01/2024 | 1.25p | 1.40p | 1.25p | 1.25p | 39451 |
23/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 18768 |
22/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 541444 |
19/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 6536 |
18/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 17607 |
17/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 47732 |
16/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 49021 |
15/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 4846 |
12/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 5264 |
11/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 3912 |
10/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 26521 |
09/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 15196 |
08/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 182466 |
05/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 45769 |
04/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 15089 |
03/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 31365 |
02/01/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 107176 |
29/12/2023 | 1.25p | 1.40p | 1.10p | 1.25p | 47595 |
28/12/2023 | 1.25p | 1.40p | 1.10p | 1.25p | 428826 |
27/12/2023 | 1.30p | 1.40p | 1.10p | 1.25p | 259934 |
22/12/2023 | 1.20p | 1.40p | 1.20p | 1.30p | 135682 |
21/12/2023 | 1.30p | 1.40p | 1.20p | 1.30p | 130854 |
20/12/2023 | 1.30p | 1.40p | 1.20p | 1.30p | 89711 |
19/12/2023 | 1.30p | 1.40p | 1.20p | 1.30p | 235709 |
18/12/2023 | 1.30p | 1.40p | 1.20p | 1.30p | 485754 |
15/12/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 38647 |
14/12/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 28211 |
13/12/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 40507 |
12/12/2023 | 1.40p | 1.50p | 1.30p | 1.35p | 126296 |
11/12/2023 | 1.55p | 1.60p | 1.30p | 1.40p | 198428 |
08/12/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 19778 |
07/12/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 63151 |
06/12/2023 | 1.63p | 1.70p | 1.35p | 1.55p | 213799 |
05/12/2023 | 1.63p | 1.70p | 1.55p | 1.63p | 81720 |
04/12/2023 | 1.63p | 1.70p | 1.55p | 1.63p | 27570 |
01/12/2023 | 1.63p | 1.70p | 1.55p | 1.63p | 31036 |
30/11/2023 | 1.63p | 1.70p | 1.55p | 1.63p | 56042 |
29/11/2023 | 1.63p | 1.70p | 1.55p | 1.63p | 18107 |
28/11/2023 | 1.63p | 1.70p | 1.63p | 1.63p | 356 |
27/11/2023 | 1.63p | 1.70p | 1.55p | 1.63p | 247912 |
24/11/2023 | 1.63p | 1.74p | 1.60p | 1.63p | 158676 |
23/11/2023 | 1.63p | 1.70p | 1.55p | 1.63p | 62236 |
22/11/2023 | 1.63p | 1.70p | 1.55p | 1.63p | 29336 |
21/11/2023 | 1.63p | 1.70p | 1.55p | 1.63p | 49906 |
20/11/2023 | 1.63p | 1.70p | 1.55p | 1.63p | 65671 |
17/11/2023 | 1.63p | 1.70p | 1.63p | 1.63p | 1199 |
16/11/2023 | 1.60p | 1.70p | 1.52p | 1.63p | 114666 |
15/11/2023 | 1.55p | 1.71p | 1.50p | 1.60p | 84172 |
14/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 8419 |
13/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 493771 |
10/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 1738820 |
09/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 927 |
08/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 101752 |
07/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 220896 |
06/11/2023 | 1.55p | 1.60p | 1.50p | 1.50p | 26941 |
03/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 21101 |
02/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 146325 |
01/11/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 20000 |
31/10/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 54148 |
30/10/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 25587 |
27/10/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 253160 |
26/10/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 68677 |
25/10/2023 | 1.60p | 1.70p | 1.40p | 1.55p | 195366 |
24/10/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 193447 |
23/10/2023 | 1.60p | 1.70p | 1.54p | 1.60p | 161823 |
20/10/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 227134 |
19/10/2023 | 1.60p | 1.70p | 1.60p | 1.60p | 23053 |
18/10/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 121463 |
17/10/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 9291 |
16/10/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 5028 |
13/10/2023 | 1.60p | 1.70p | 1.54p | 1.60p | 29044 |
12/10/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 8513 |
11/10/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 16331 |
10/10/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 21581 |
09/10/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 20120 |
06/10/2023 | 1.60p | 1.70p | 1.50p | 1.60p | 189590 |
05/10/2023 | 1.65p | 1.70p | 1.50p | 1.60p | 227265 |
04/10/2023 | 1.60p | 1.70p | 1.57p | 1.65p | 284863 |
03/10/2023 | 1.78p | 1.80p | 1.50p | 1.60p | 279948 |
02/10/2023 | 1.90p | 2.00p | 1.77p | 1.78p | 158056 |
29/09/2023 | 1.90p | 2.00p | 1.80p | 1.90p | 223092 |
28/09/2023 | 1.90p | 2.00p | 1.71p | 1.90p | 766501 |
27/09/2023 | 1.90p | 2.00p | 1.80p | 1.90p | 104342 |
26/09/2023 | 1.90p | 2.00p | 1.80p | 1.90p | 169430 |
25/09/2023 | 1.90p | 2.00p | 1.80p | 1.94p | 121168 |
22/09/2023 | 1.90p | 2.04p | 1.82p | 1.90p | 560226 |
21/09/2023 | 1.83p | 2.00p | 1.75p | 1.90p | 291357 |
20/09/2023 | 1.83p | 1.90p | 1.75p | 1.83p | 223127 |
19/09/2023 | 1.83p | 1.90p | 1.75p | 1.83p | 120097 |
18/09/2023 | 2.05p | 2.10p | 1.75p | 2.04p | 387434 |
15/09/2023 | 2.10p | 2.20p | 2.00p | 2.05p | 790362 |
14/09/2023 | 2.00p | 2.90p | 1.75p | 2.00p | 1998622 |
13/09/2023 | 3.75p | 3.75p | 3.54p | 3.75p | 95852 |
12/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 111177 |
11/09/2023 | 3.75p | 3.75p | 3.51p | 3.75p | 17499 |
08/09/2023 | 3.75p | 3.75p | 3.51p | 3.75p | 62726 |
07/09/2023 | 3.75p | 3.99p | 3.50p | 3.75p | 18044 |
06/09/2023 | 3.75p | 3.99p | 3.50p | 3.75p | 253672 |
05/09/2023 | 3.75p | 3.99p | 3.50p | 3.75p | 112885 |
04/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 132054 |
01/09/2023 | 3.75p | 3.99p | 3.50p | 3.75p | 15650 |
31/08/2023 | 3.75p | 3.99p | 3.50p | 3.75p | 120978 |
30/08/2023 | 3.75p | 3.90p | 3.50p | 3.75p | 119146 |
29/08/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 33821 |
25/08/2023 | 3.75p | 3.75p | 3.51p | 3.75p | 53333 |
24/08/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 209464 |
23/08/2023 | 3.75p | 3.80p | 3.50p | 3.75p | 128989 |
22/08/2023 | 3.75p | 3.90p | 3.50p | 3.75p | 13029 |
21/08/2023 | 3.75p | 3.90p | 3.50p | 3.75p | 292593 |
18/08/2023 | 3.75p | 3.90p | 3.75p | 3.75p | 137063 |
17/08/2023 | 3.75p | 3.90p | 3.51p | 3.75p | 29081 |
16/08/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 684666 |
15/08/2023 | 3.50p | 3.75p | 3.50p | 3.63p | 125089 |
14/08/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 767237 |
11/08/2023 | 3.50p | 3.75p | 3.35p | 3.65p | 73178 |
10/08/2023 | 3.50p | 3.75p | 3.35p | 3.50p | 2542 |
09/08/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 160469 |
08/08/2023 | 3.25p | 3.75p | 3.10p | 3.50p | 329021 |
07/08/2023 | 3.25p | 3.50p | 3.08p | 3.25p | 37141 |
04/08/2023 | 3.25p | 3.50p | 3.07p | 3.25p | 90879 |
03/08/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 168373 |
02/08/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 130380 |
01/08/2023 | 3.13p | 3.50p | 3.00p | 3.25p | 425878 |
31/07/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 36616 |
28/07/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 15014 |
27/07/2023 | 3.13p | 3.25p | 3.01p | 3.13p | 17874 |
26/07/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 120947 |
25/07/2023 | 3.13p | 3.25p | 3.01p | 3.13p | 432176 |
24/07/2023 | 3.13p | 3.25p | 3.01p | 3.13p | 45894 |
21/07/2023 | 3.00p | 3.25p | 2.75p | 3.13p | 123597 |
*Close Price adjusted for both dividends and splits