Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 4.38p | 4.55p | 4.38p | 4.45p | 278448 |
23/12/2021 | 4.10p | 4.70p | 4.10p | 4.38p | 2554616 |
22/12/2021 | 4.00p | 4.20p | 3.97p | 4.10p | 338777 |
21/12/2021 | 3.95p | 4.10p | 3.90p | 4.00p | 1506942 |
20/12/2021 | 4.15p | 4.15p | 3.87p | 3.95p | 954402 |
17/12/2021 | 4.05p | 4.15p | 4.01p | 4.15p | 1938292 |
16/12/2021 | 4.15p | 4.15p | 4.00p | 4.05p | 502546 |
15/12/2021 | 4.15p | 4.15p | 4.11p | 4.15p | 71379 |
14/12/2021 | 4.20p | 4.24p | 4.12p | 4.15p | 462220 |
13/12/2021 | 4.20p | 4.20p | 4.11p | 4.20p | 373397 |
10/12/2021 | 4.10p | 4.30p | 4.00p | 4.20p | 370072 |
09/12/2021 | 4.25p | 4.25p | 4.02p | 4.10p | 460432 |
08/12/2021 | 4.33p | 4.33p | 4.25p | 4.25p | 333906 |
07/12/2021 | 4.60p | 4.60p | 4.26p | 4.33p | 171256 |
06/12/2021 | 4.60p | 4.60p | 4.50p | 4.60p | 508767 |
03/12/2021 | 4.60p | 4.60p | 4.30p | 4.60p | 81089 |
02/12/2021 | 4.60p | 4.63p | 4.50p | 4.60p | 238000 |
01/12/2021 | 4.65p | 4.70p | 4.50p | 4.60p | 96510 |
30/11/2021 | 4.65p | 4.65p | 4.60p | 4.65p | 117 |
29/11/2021 | 4.65p | 4.65p | 4.60p | 4.65p | 121501 |
26/11/2021 | 4.55p | 4.80p | 4.50p | 4.65p | 1006077 |
25/11/2021 | 4.40p | 4.50p | 4.30p | 4.50p | 27222882 |
24/11/2021 | 4.45p | 4.50p | 4.30p | 4.40p | 157342 |
23/11/2021 | 4.45p | 4.45p | 4.40p | 4.45p | 107265 |
22/11/2021 | 4.45p | 4.50p | 4.40p | 4.45p | 2257142 |
19/11/2021 | 4.55p | 4.55p | 4.40p | 4.45p | 357804 |
18/11/2021 | 4.60p | 4.67p | 4.50p | 4.55p | 666234 |
17/11/2021 | 4.55p | 4.70p | 4.40p | 4.60p | 576968 |
16/11/2021 | 4.55p | 4.55p | 4.50p | 4.55p | 240197 |
15/11/2021 | 4.65p | 4.70p | 4.40p | 4.55p | 396401 |
12/11/2021 | 4.80p | 4.80p | 4.60p | 4.65p | 613803 |
11/11/2021 | 4.85p | 4.90p | 4.60p | 4.80p | 140832 |
10/11/2021 | 4.73p | 4.73p | 4.53p | 4.55p | 350889 |
09/11/2021 | 4.80p | 4.88p | 4.70p | 4.73p | 308637 |
08/11/2021 | 4.90p | 4.99p | 4.71p | 4.80p | 1233903 |
05/11/2021 | 4.85p | 4.91p | 4.71p | 4.90p | 2488325 |
04/11/2021 | 4.45p | 5.00p | 4.41p | 4.85p | 3081331 |
03/11/2021 | 4.45p | 4.50p | 4.40p | 4.45p | 160111 |
02/11/2021 | 4.40p | 4.50p | 4.35p | 4.45p | 629463 |
01/11/2021 | 4.40p | 4.43p | 4.30p | 4.40p | 623149 |
29/10/2021 | 4.30p | 4.50p | 4.24p | 4.40p | 1506642 |
28/10/2021 | 4.20p | 4.33p | 4.12p | 4.30p | 702534 |
27/10/2021 | 4.30p | 4.40p | 4.10p | 4.20p | 380488 |
26/10/2021 | 4.30p | 4.40p | 4.21p | 4.30p | 3870613 |
25/10/2021 | 4.30p | 4.35p | 4.21p | 4.30p | 536439 |
22/10/2021 | 4.30p | 4.40p | 4.10p | 4.30p | 114690 |
21/10/2021 | 4.30p | 4.30p | 4.18p | 4.30p | 229857 |
20/10/2021 | 4.30p | 4.30p | 4.21p | 4.30p | 271330 |
19/10/2021 | 4.30p | 4.30p | 4.19p | 4.30p | 217953 |
18/10/2021 | 4.25p | 4.40p | 4.20p | 4.30p | 601394 |
15/10/2021 | 4.25p | 4.30p | 4.20p | 4.25p | 414887 |
14/10/2021 | 4.30p | 4.30p | 4.22p | 4.25p | 784139 |
13/10/2021 | 4.35p | 4.35p | 4.12p | 4.25p | 2225954 |
12/10/2021 | 4.50p | 4.50p | 4.30p | 4.35p | 888787 |
11/10/2021 | 4.55p | 4.80p | 4.42p | 4.50p | 887931 |
08/10/2021 | 4.55p | 4.55p | 4.50p | 4.55p | 414617 |
07/10/2021 | 4.60p | 4.60p | 4.50p | 4.55p | 89238 |
06/10/2021 | 4.60p | 4.60p | 4.51p | 4.60p | 113964 |
05/10/2021 | 4.60p | 4.60p | 4.50p | 4.60p | 152988 |
04/10/2021 | 4.60p | 4.60p | 4.50p | 4.60p | 78607 |
01/10/2021 | 4.60p | 4.67p | 4.48p | 4.52p | 277144 |
30/09/2021 | 4.55p | 4.65p | 4.50p | 4.52p | 488274 |
29/09/2021 | 4.55p | 4.60p | 4.51p | 4.52p | 65758 |
28/09/2021 | 4.60p | 4.70p | 4.50p | 4.55p | 433858 |
27/09/2021 | 4.60p | 4.70p | 4.52p | 4.60p | 298120 |
24/09/2021 | 4.60p | 4.60p | 4.50p | 4.60p | 314357 |
23/09/2021 | 4.65p | 4.70p | 4.50p | 4.60p | 146418 |
22/09/2021 | 4.65p | 4.65p | 4.61p | 4.65p | 26589 |
21/09/2021 | 4.65p | 4.65p | 4.60p | 4.65p | 79024 |
20/09/2021 | 4.75p | 4.75p | 4.58p | 4.65p | 576716 |
17/09/2021 | 4.75p | 4.77p | 4.72p | 4.75p | 218666 |
16/09/2021 | 4.75p | 4.77p | 4.72p | 4.75p | 121037 |
15/09/2021 | 4.90p | 5.00p | 4.69p | 4.75p | 794643 |
14/09/2021 | 4.90p | 4.90p | 4.80p | 4.90p | 84270 |
13/09/2021 | 4.90p | 4.92p | 4.82p | 4.90p | 299060 |
10/09/2021 | 4.90p | 4.90p | 4.82p | 4.90p | 125635 |
09/09/2021 | 4.80p | 5.00p | 4.76p | 4.81p | 3869700 |
08/09/2021 | 4.80p | 4.90p | 4.76p | 4.80p | 410631 |
07/09/2021 | 4.65p | 4.89p | 4.63p | 4.85p | 1591473 |
06/09/2021 | 4.65p | 4.65p | 4.63p | 4.65p | 225133 |
03/09/2021 | 4.65p | 4.69p | 4.63p | 4.65p | 483804 |
02/09/2021 | 4.65p | 4.68p | 4.60p | 4.65p | 365380 |
01/09/2021 | 4.65p | 4.70p | 4.59p | 4.59p | 331173 |
31/08/2021 | 4.35p | 4.80p | 4.30p | 4.65p | 1941622 |
30/08/2021 | 4.35p | 4.40p | 4.30p | 4.35p | 1049203 |
27/08/2021 | 4.35p | 4.40p | 4.30p | 4.35p | 1049203 |
26/08/2021 | 4.30p | 4.40p | 4.30p | 4.35p | 1272944 |
25/08/2021 | 4.25p | 4.40p | 4.20p | 4.30p | 550484 |
24/08/2021 | 4.55p | 4.55p | 4.20p | 4.25p | 1618162 |
23/08/2021 | 4.60p | 4.60p | 4.50p | 4.55p | 476236 |
20/08/2021 | 4.70p | 4.70p | 4.50p | 4.60p | 401586 |
19/08/2021 | 4.85p | 4.90p | 4.60p | 4.70p | 1410157 |
18/08/2021 | 4.95p | 4.98p | 4.80p | 4.85p | 2940240 |
17/08/2021 | 5.15p | 5.20p | 4.89p | 4.95p | 1881971 |
16/08/2021 | 5.15p | 5.15p | 4.90p | 4.95p | 3409460 |
13/08/2021 | 5.05p | 5.15p | 4.90p | 5.15p | 2223776 |
12/08/2021 | 5.15p | 5.20p | 4.96p | 5.05p | 603518 |
11/08/2021 | 5.10p | 5.20p | 4.90p | 5.15p | 1140878 |
10/08/2021 | 4.95p | 5.00p | 4.91p | 4.95p | 759134 |
09/08/2021 | 4.85p | 5.00p | 4.80p | 5.00p | 1136152 |
06/08/2021 | 4.70p | 4.80p | 4.61p | 4.70p | 341686 |
05/08/2021 | 4.65p | 4.80p | 4.54p | 4.70p | 514885 |
04/08/2021 | 4.65p | 4.80p | 4.53p | 4.65p | 1356924 |
03/08/2021 | 4.70p | 4.80p | 4.50p | 4.65p | 4061335 |
02/08/2021 | 4.70p | 4.80p | 4.60p | 4.70p | 2330235 |
30/07/2021 | 4.60p | 4.79p | 4.51p | 4.70p | 1363228 |
29/07/2021 | 3.90p | 4.70p | 3.82p | 4.52p | 7318898 |
28/07/2021 | 3.90p | 4.00p | 3.82p | 3.90p | 731138 |
27/07/2021 | 3.90p | 3.90p | 3.81p | 3.90p | 1279970 |
26/07/2021 | 3.95p | 3.95p | 3.84p | 3.90p | 539406 |
23/07/2021 | 3.95p | 3.95p | 3.90p | 3.95p | 25843 |
22/07/2021 | 4.00p | 4.00p | 3.90p | 3.95p | 606645 |
21/07/2021 | 4.00p | 4.00p | 3.90p | 3.91p | 988451 |
20/07/2021 | 4.10p | 4.10p | 3.94p | 4.00p | 3079103 |
19/07/2021 | 4.15p | 4.15p | 4.00p | 4.10p | 1019126 |
16/07/2021 | 4.25p | 4.30p | 4.10p | 4.15p | 454537 |
15/07/2021 | 4.25p | 4.25p | 4.21p | 4.25p | 313034 |
14/07/2021 | 4.25p | 4.25p | 4.21p | 4.25p | 105165 |
13/07/2021 | 4.25p | 4.25p | 4.21p | 4.25p | 387402 |
12/07/2021 | 4.35p | 4.40p | 4.20p | 4.25p | 586176 |
09/07/2021 | 4.55p | 4.55p | 4.24p | 4.40p | 1119011 |
08/07/2021 | 4.60p | 4.70p | 4.52p | 4.55p | 258198 |
07/07/2021 | 4.85p | 4.94p | 4.60p | 4.65p | 1985311 |
06/07/2021 | 4.25p | 4.60p | 4.20p | 4.60p | 10411924 |
05/07/2021 | 4.35p | 4.40p | 4.20p | 4.25p | 850087 |
02/07/2021 | 4.45p | 4.45p | 4.30p | 4.35p | 743007 |
01/07/2021 | 4.45p | 4.49p | 4.34p | 4.45p | 657217 |
30/06/2021 | 4.65p | 4.67p | 4.40p | 4.50p | 1170192 |
29/06/2021 | 4.55p | 4.70p | 4.55p | 4.65p | 1659808 |
28/06/2021 | 4.55p | 4.60p | 4.30p | 4.55p | 1773123 |
25/06/2021 | 4.55p | 4.55p | 4.50p | 4.55p | 412297 |
24/06/2021 | 4.55p | 4.60p | 4.50p | 4.55p | 1004587 |
23/06/2021 | 4.68p | 4.84p | 4.50p | 4.70p | 1585884 |
22/06/2021 | 4.95p | 5.20p | 4.60p | 4.60p | 2382055 |
21/06/2021 | 5.15p | 5.20p | 4.90p | 4.95p | 1253060 |
18/06/2021 | 5.15p | 5.18p | 5.05p | 5.15p | 1601810 |
17/06/2021 | 5.40p | 5.40p | 5.10p | 5.15p | 3174384 |
16/06/2021 | 5.40p | 5.50p | 5.20p | 5.40p | 7963354 |
15/06/2021 | 5.45p | 5.46p | 5.40p | 5.45p | 180248 |
14/06/2021 | 5.45p | 5.47p | 5.40p | 5.45p | 458400 |
11/06/2021 | 5.55p | 5.60p | 5.31p | 5.40p | 969171 |
10/06/2021 | 5.55p | 5.55p | 5.41p | 5.55p | 360826 |
09/06/2021 | 5.60p | 5.60p | 5.45p | 5.55p | 1507359 |
08/06/2021 | 5.65p | 5.70p | 5.50p | 5.60p | 2295586 |
07/06/2021 | 5.65p | 5.68p | 5.60p | 5.65p | 245523 |
04/06/2021 | 5.75p | 5.80p | 5.60p | 5.80p | 1447185 |
03/06/2021 | 5.75p | 5.80p | 5.70p | 5.75p | 1275504 |
02/06/2021 | 5.90p | 5.90p | 5.70p | 5.75p | 916082 |
01/06/2021 | 5.90p | 6.10p | 5.80p | 5.90p | 1393391 |
31/05/2021 | 5.90p | 5.90p | 5.80p | 5.90p | 768579 |
28/05/2021 | 5.90p | 5.90p | 5.80p | 5.90p | 768579 |
27/05/2021 | 5.85p | 6.00p | 5.73p | 5.84p | 2259587 |
26/05/2021 | 5.85p | 6.00p | 5.71p | 5.85p | 2280792 |
25/05/2021 | 5.65p | 6.00p | 5.60p | 5.85p | 4970928 |
24/05/2021 | 5.75p | 5.80p | 5.61p | 5.65p | 605923 |
21/05/2021 | 5.65p | 5.80p | 5.60p | 5.75p | 2244266 |
20/05/2021 | 5.55p | 5.90p | 5.51p | 5.66p | 3053027 |
19/05/2021 | 5.55p | 5.60p | 5.40p | 5.55p | 2435679 |
18/05/2021 | 5.85p | 5.90p | 5.56p | 5.56p | 1527129 |
17/05/2021 | 5.95p | 6.00p | 5.76p | 5.85p | 4125201 |
14/05/2021 | 5.95p | 6.00p | 5.80p | 5.95p | 4218894 |
13/05/2021 | 5.95p | 6.16p | 5.80p | 5.98p | 6691295 |
12/05/2021 | 6.25p | 6.29p | 5.77p | 6.00p | 23601784 |
11/05/2021 | 7.40p | 7.40p | 6.92p | 6.95p | 1511822 |
10/05/2021 | 7.15p | 7.58p | 7.00p | 7.50p | 3602735 |
07/05/2021 | 7.15p | 7.26p | 7.00p | 7.15p | 848714 |
06/05/2021 | 7.25p | 7.30p | 7.05p | 7.15p | 1794742 |
05/05/2021 | 7.65p | 7.65p | 7.22p | 7.32p | 1169643 |
04/05/2021 | 7.70p | 7.80p | 7.60p | 7.65p | 2961419 |
03/05/2021 | 7.45p | 7.72p | 7.35p | 7.70p | 5769241 |
30/04/2021 | 7.45p | 7.72p | 7.35p | 7.70p | 5149030 |
29/04/2021 | 6.95p | 7.50p | 6.94p | 7.40p | 3986394 |
28/04/2021 | 6.90p | 7.00p | 6.80p | 6.90p | 3110685 |
27/04/2021 | 6.80p | 7.00p | 6.70p | 6.90p | 2754025 |
26/04/2021 | 6.15p | 6.85p | 6.10p | 6.80p | 3578711 |
23/04/2021 | 6.05p | 6.30p | 6.00p | 6.15p | 1588010 |
22/04/2021 | 6.10p | 6.15p | 6.00p | 6.00p | 422607 |
21/04/2021 | 6.10p | 6.20p | 6.00p | 6.00p | 713399 |
20/04/2021 | 6.15p | 6.20p | 6.01p | 6.10p | 1180709 |
19/04/2021 | 6.10p | 6.20p | 5.90p | 6.15p | 1522270 |
16/04/2021 | 6.10p | 6.18p | 5.98p | 6.00p | 1722862 |
15/04/2021 | 5.95p | 6.30p | 5.95p | 6.10p | 2124748 |
14/04/2021 | 5.40p | 6.00p | 5.40p | 5.90p | 1873432 |
13/04/2021 | 5.40p | 5.50p | 5.30p | 5.40p | 2617616 |
12/04/2021 | 5.60p | 5.62p | 5.40p | 5.50p | 813966 |
09/04/2021 | 5.65p | 5.65p | 5.50p | 5.60p | 618600 |
08/04/2021 | 5.70p | 5.74p | 5.61p | 5.65p | 865425 |
07/04/2021 | 5.65p | 5.80p | 5.52p | 5.80p | 2872731 |
06/04/2021 | 5.90p | 5.92p | 5.80p | 5.85p | 1351144 |
05/04/2021 | 5.90p | 5.94p | 5.81p | 5.90p | 1008200 |
02/04/2021 | 5.90p | 5.94p | 5.81p | 5.90p | 1008200 |
01/04/2021 | 5.90p | 5.94p | 5.81p | 5.90p | 1008200 |
31/03/2021 | 5.85p | 5.95p | 5.83p | 5.90p | 973475 |
30/03/2021 | 6.05p | 6.05p | 5.80p | 5.95p | 1521104 |
29/03/2021 | 6.15p | 6.27p | 6.03p | 6.05p | 565343 |
26/03/2021 | 6.25p | 6.25p | 6.00p | 6.20p | 11644763 |
25/03/2021 | 6.45p | 6.50p | 6.20p | 6.25p | 1415275 |
24/03/2021 | 6.65p | 6.66p | 6.45p | 6.45p | 9424380 |
23/03/2021 | 6.68p | 6.80p | 6.65p | 6.65p | 1861854 |
22/03/2021 | 6.40p | 6.75p | 6.30p | 6.68p | 2462128 |
*Close Price adjusted for both dividends and splits