Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 3.10p | 3.15p | 3.07p | 3.10p | 92698 |
23/12/2021 | 3.03p | 3.43p | 3.03p | 3.10p | 1334405 |
22/12/2021 | 2.98p | 3.08p | 2.91p | 2.98p | 331511 |
21/12/2021 | 2.95p | 3.10p | 2.91p | 2.98p | 934033 |
20/12/2021 | 3.05p | 3.10p | 2.90p | 2.95p | 1194669 |
17/12/2021 | 3.10p | 3.29p | 2.98p | 3.05p | 5484159 |
16/12/2021 | 3.00p | 3.00p | 2.80p | 2.85p | 1967008 |
15/12/2021 | 3.05p | 3.05p | 2.90p | 3.00p | 428249 |
14/12/2021 | 3.00p | 3.18p | 2.91p | 3.05p | 4907888 |
13/12/2021 | 3.00p | 3.01p | 2.91p | 3.00p | 634013 |
10/12/2021 | 3.05p | 3.10p | 2.93p | 3.00p | 307934 |
09/12/2021 | 3.05p | 3.05p | 3.00p | 3.05p | 44136 |
08/12/2021 | 3.05p | 3.05p | 3.00p | 3.05p | 147571 |
07/12/2021 | 3.10p | 3.12p | 3.00p | 3.05p | 1432892 |
06/12/2021 | 3.20p | 3.20p | 3.02p | 3.10p | 131083 |
03/12/2021 | 3.15p | 3.29p | 3.05p | 3.20p | 1356403 |
02/12/2021 | 3.05p | 3.30p | 3.00p | 3.15p | 2274526 |
01/12/2021 | 3.03p | 3.15p | 2.90p | 3.05p | 2473871 |
30/11/2021 | 3.23p | 3.24p | 3.01p | 3.05p | 1722317 |
29/11/2021 | 3.33p | 3.35p | 3.20p | 3.25p | 2735585 |
26/11/2021 | 3.90p | 3.90p | 3.20p | 3.33p | 7708152 |
25/11/2021 | 3.90p | 3.92p | 3.83p | 3.90p | 230122 |
24/11/2021 | 3.95p | 4.00p | 3.80p | 3.90p | 432242 |
23/11/2021 | 3.95p | 3.99p | 3.91p | 3.95p | 863276 |
22/11/2021 | 4.10p | 4.10p | 3.83p | 3.95p | 2038879 |
19/11/2021 | 3.90p | 4.50p | 3.84p | 4.10p | 6835639 |
18/11/2021 | 4.75p | 4.75p | 4.42p | 4.55p | 1662997 |
17/11/2021 | 4.85p | 4.85p | 4.70p | 4.75p | 1752310 |
16/11/2021 | 4.85p | 4.85p | 4.76p | 4.85p | 327323 |
15/11/2021 | 4.85p | 4.85p | 4.70p | 4.85p | 1742815 |
12/11/2021 | 4.90p | 4.92p | 4.70p | 4.85p | 884074 |
11/11/2021 | 4.80p | 4.99p | 4.80p | 4.90p | 1700591 |
10/11/2021 | 4.75p | 4.80p | 4.75p | 4.80p | 899975 |
09/11/2021 | 4.80p | 4.80p | 4.70p | 4.75p | 1287188 |
08/11/2021 | 4.80p | 4.80p | 4.70p | 4.80p | 1060907 |
05/11/2021 | 4.80p | 4.82p | 4.73p | 4.80p | 113057 |
04/11/2021 | 4.80p | 4.84p | 4.73p | 4.80p | 230048 |
03/11/2021 | 4.85p | 4.87p | 4.70p | 4.80p | 147933 |
02/11/2021 | 4.95p | 4.98p | 4.80p | 4.85p | 908065 |
01/11/2021 | 4.95p | 4.95p | 4.91p | 4.95p | 46343 |
29/10/2021 | 4.95p | 4.95p | 4.91p | 4.95p | 484285 |
28/10/2021 | 4.90p | 5.00p | 4.90p | 4.95p | 1062241 |
27/10/2021 | 4.95p | 5.00p | 4.82p | 4.90p | 311736 |
26/10/2021 | 4.80p | 5.02p | 4.68p | 4.95p | 1643553 |
25/10/2021 | 4.90p | 4.90p | 4.71p | 4.80p | 680239 |
22/10/2021 | 4.90p | 4.91p | 4.81p | 4.90p | 71476 |
21/10/2021 | 4.90p | 4.92p | 4.86p | 4.90p | 242009 |
20/10/2021 | 4.90p | 4.92p | 4.82p | 4.90p | 206771 |
19/10/2021 | 4.85p | 5.00p | 4.80p | 4.90p | 484908 |
18/10/2021 | 4.95p | 4.99p | 4.70p | 4.85p | 1100940 |
15/10/2021 | 5.05p | 5.10p | 4.90p | 4.95p | 1009217 |
14/10/2021 | 4.90p | 5.19p | 4.90p | 5.05p | 2335750 |
13/10/2021 | 4.90p | 4.94p | 4.80p | 4.90p | 701992 |
12/10/2021 | 4.85p | 4.90p | 4.72p | 4.90p | 564222 |
11/10/2021 | 4.90p | 4.90p | 4.80p | 4.85p | 732126 |
08/10/2021 | 4.85p | 4.93p | 4.82p | 4.90p | 1600999 |
07/10/2021 | 4.90p | 4.92p | 4.82p | 4.85p | 757033 |
06/10/2021 | 4.90p | 4.97p | 4.82p | 4.90p | 631818 |
05/10/2021 | 5.05p | 5.05p | 4.80p | 4.90p | 1993454 |
04/10/2021 | 5.05p | 5.05p | 4.93p | 5.05p | 568073 |
01/10/2021 | 5.10p | 5.10p | 4.90p | 5.05p | 1760431 |
30/09/2021 | 5.10p | 5.14p | 5.00p | 5.10p | 299668 |
29/09/2021 | 5.05p | 5.20p | 5.00p | 5.10p | 601807 |
28/09/2021 | 5.20p | 5.24p | 5.01p | 5.05p | 672701 |
27/09/2021 | 5.20p | 5.24p | 5.10p | 5.20p | 360615 |
24/09/2021 | 5.20p | 5.21p | 5.11p | 5.20p | 353168 |
23/09/2021 | 5.30p | 5.30p | 5.10p | 5.20p | 674238 |
22/09/2021 | 5.40p | 5.50p | 5.16p | 5.30p | 527779 |
21/09/2021 | 5.15p | 5.40p | 5.10p | 5.40p | 1067098 |
20/09/2021 | 5.25p | 5.25p | 5.10p | 5.15p | 1142103 |
17/09/2021 | 5.35p | 5.40p | 5.20p | 5.25p | 1736044 |
16/09/2021 | 5.35p | 5.38p | 5.30p | 5.35p | 588419 |
15/09/2021 | 5.55p | 5.60p | 5.31p | 5.35p | 790746 |
14/09/2021 | 5.45p | 5.55p | 5.45p | 5.55p | 199058 |
13/09/2021 | 5.65p | 5.65p | 5.51p | 5.55p | 1018692 |
10/09/2021 | 5.65p | 5.66p | 5.60p | 5.65p | 707911 |
09/09/2021 | 5.80p | 5.80p | 5.60p | 5.65p | 760294 |
08/09/2021 | 5.80p | 5.84p | 5.72p | 5.80p | 512170 |
07/09/2021 | 5.80p | 5.85p | 5.80p | 5.80p | 506904 |
06/09/2021 | 5.70p | 5.89p | 5.66p | 5.80p | 1160063 |
03/09/2021 | 5.65p | 5.80p | 5.54p | 5.70p | 460507 |
02/09/2021 | 5.65p | 5.68p | 5.60p | 5.65p | 585811 |
01/09/2021 | 5.70p | 5.70p | 5.50p | 5.65p | 732998 |
31/08/2021 | 5.85p | 6.00p | 5.60p | 5.70p | 987061 |
30/08/2021 | 5.70p | 5.87p | 5.64p | 5.85p | 870445 |
27/08/2021 | 5.70p | 5.87p | 5.64p | 5.85p | 870445 |
26/08/2021 | 5.75p | 5.84p | 5.60p | 5.70p | 285268 |
25/08/2021 | 5.90p | 5.90p | 5.64p | 5.75p | 1084030 |
24/08/2021 | 5.75p | 5.96p | 5.70p | 5.90p | 3647587 |
23/08/2021 | 5.35p | 6.07p | 5.30p | 5.65p | 4629288 |
20/08/2021 | 5.20p | 5.30p | 5.16p | 5.25p | 902712 |
19/08/2021 | 5.40p | 5.44p | 5.12p | 5.20p | 1158229 |
18/08/2021 | 5.05p | 5.30p | 5.02p | 5.20p | 2128037 |
17/08/2021 | 5.20p | 5.20p | 5.00p | 5.05p | 502705 |
16/08/2021 | 5.35p | 5.35p | 5.05p | 5.20p | 697365 |
13/08/2021 | 5.40p | 5.50p | 5.00p | 5.35p | 1468665 |
12/08/2021 | 5.40p | 5.67p | 5.33p | 5.45p | 3591671 |
11/08/2021 | 5.10p | 5.50p | 5.10p | 5.40p | 4215384 |
10/08/2021 | 5.25p | 5.30p | 5.05p | 5.10p | 1194221 |
09/08/2021 | 5.25p | 5.25p | 5.10p | 5.25p | 626660 |
06/08/2021 | 5.35p | 5.40p | 5.20p | 5.25p | 585005 |
05/08/2021 | 5.35p | 5.35p | 5.26p | 5.35p | 1653593 |
04/08/2021 | 5.25p | 5.30p | 5.25p | 5.25p | 861401 |
03/08/2021 | 5.30p | 5.40p | 5.25p | 5.25p | 931840 |
02/08/2021 | 5.25p | 5.40p | 5.20p | 5.30p | 602477 |
30/07/2021 | 5.35p | 5.43p | 5.22p | 5.25p | 2803706 |
29/07/2021 | 5.35p | 5.37p | 5.30p | 5.35p | 1223556 |
28/07/2021 | 5.40p | 5.40p | 5.30p | 5.35p | 1279124 |
27/07/2021 | 5.40p | 5.45p | 5.36p | 5.40p | 411851 |
26/07/2021 | 5.40p | 5.42p | 5.33p | 5.40p | 1253562 |
23/07/2021 | 5.50p | 5.50p | 5.30p | 5.40p | 905561 |
22/07/2021 | 5.50p | 5.58p | 5.46p | 5.50p | 1687350 |
21/07/2021 | 5.50p | 5.54p | 5.30p | 5.50p | 967466 |
20/07/2021 | 5.50p | 5.60p | 5.30p | 5.50p | 1638351 |
19/07/2021 | 5.55p | 5.68p | 5.33p | 5.50p | 6694592 |
16/07/2021 | 5.80p | 5.80p | 5.50p | 5.55p | 2428503 |
15/07/2021 | 5.95p | 6.00p | 5.51p | 5.80p | 912385 |
14/07/2021 | 6.00p | 6.03p | 5.90p | 5.90p | 788930 |
13/07/2021 | 5.90p | 6.12p | 5.88p | 6.00p | 1291273 |
12/07/2021 | 6.10p | 6.19p | 5.87p | 5.90p | 3850075 |
09/07/2021 | 5.90p | 6.00p | 5.76p | 5.80p | 1780761 |
08/07/2021 | 5.95p | 6.10p | 5.90p | 5.90p | 962434 |
07/07/2021 | 5.80p | 6.28p | 5.77p | 6.00p | 8451012 |
06/07/2021 | 5.65p | 5.90p | 5.60p | 5.80p | 3935689 |
05/07/2021 | 5.65p | 5.75p | 5.31p | 5.65p | 1384212 |
02/07/2021 | 5.65p | 5.70p | 5.50p | 5.65p | 1061592 |
01/07/2021 | 5.75p | 5.80p | 5.60p | 5.65p | 1327471 |
30/06/2021 | 5.95p | 6.00p | 5.70p | 5.75p | 1443734 |
29/06/2021 | 5.70p | 6.17p | 5.70p | 5.98p | 7606297 |
28/06/2021 | 5.70p | 5.80p | 5.64p | 5.70p | 2759470 |
25/06/2021 | 5.65p | 5.79p | 5.50p | 5.60p | 3551728 |
24/06/2021 | 5.65p | 5.70p | 5.53p | 5.70p | 4177932 |
23/06/2021 | 5.40p | 5.95p | 5.36p | 5.70p | 20093388 |
22/06/2021 | 5.40p | 5.70p | 5.30p | 5.40p | 6696604 |
21/06/2021 | 5.60p | 5.80p | 5.30p | 5.40p | 4242719 |
18/06/2021 | 5.75p | 6.20p | 5.50p | 6.20p | 23134352 |
17/06/2021 | 5.85p | 5.90p | 5.20p | 5.60p | 11095302 |
16/06/2021 | 6.25p | 6.70p | 5.79p | 5.80p | 47900908 |
15/06/2021 | 4.90p | 6.00p | 4.70p | 5.78p | 86092072 |
14/06/2021 | 4.15p | 4.15p | 4.01p | 4.10p | 2249329 |
11/06/2021 | 4.10p | 4.30p | 4.05p | 4.15p | 3598524 |
10/06/2021 | 4.00p | 4.20p | 3.91p | 4.00p | 5028084 |
09/06/2021 | 4.00p | 4.02p | 3.90p | 3.90p | 1976829 |
08/06/2021 | 3.95p | 4.10p | 3.90p | 3.96p | 3971335 |
07/06/2021 | 4.00p | 4.10p | 3.95p | 3.95p | 1690927 |
04/06/2021 | 4.05p | 4.10p | 3.91p | 3.99p | 2644607 |
03/06/2021 | 4.05p | 4.10p | 4.00p | 4.05p | 847084 |
02/06/2021 | 4.05p | 4.07p | 4.00p | 4.05p | 699779 |
01/06/2021 | 4.10p | 4.12p | 4.00p | 4.05p | 1042725 |
31/05/2021 | 4.10p | 4.15p | 4.03p | 4.10p | 1747665 |
28/05/2021 | 4.10p | 4.15p | 4.03p | 4.10p | 1747665 |
27/05/2021 | 4.05p | 4.17p | 4.00p | 4.10p | 2244660 |
26/05/2021 | 4.05p | 4.08p | 4.00p | 4.05p | 1928801 |
25/05/2021 | 4.20p | 4.21p | 4.00p | 4.10p | 2463206 |
24/05/2021 | 4.35p | 4.37p | 4.10p | 4.20p | 5334246 |
21/05/2021 | 4.15p | 4.47p | 4.10p | 4.25p | 6054940 |
20/05/2021 | 4.05p | 4.33p | 3.97p | 4.18p | 5547541 |
19/05/2021 | 4.10p | 4.29p | 4.02p | 4.05p | 7795059 |
18/05/2021 | 4.05p | 4.15p | 3.93p | 4.10p | 4384946 |
17/05/2021 | 4.10p | 4.18p | 3.97p | 4.05p | 3900889 |
14/05/2021 | 3.95p | 4.22p | 3.93p | 4.02p | 3913610 |
13/05/2021 | 4.10p | 4.17p | 3.90p | 3.95p | 1916470 |
12/05/2021 | 4.00p | 4.19p | 3.92p | 4.10p | 3135742 |
11/05/2021 | 4.00p | 4.08p | 3.93p | 4.00p | 2542207 |
10/05/2021 | 4.00p | 4.10p | 3.96p | 4.00p | 682129 |
07/05/2021 | 4.20p | 4.20p | 3.93p | 4.06p | 3798119 |
06/05/2021 | 4.00p | 4.20p | 3.95p | 4.20p | 5475366 |
05/05/2021 | 4.05p | 4.10p | 3.92p | 4.00p | 2322004 |
04/05/2021 | 4.10p | 4.31p | 4.00p | 4.05p | 2155452 |
03/05/2021 | 4.10p | 4.39p | 4.01p | 4.10p | 4982887 |
30/04/2021 | 4.10p | 4.39p | 4.01p | 4.10p | 4982887 |
29/04/2021 | 4.10p | 4.19p | 4.00p | 4.10p | 1959545 |
28/04/2021 | 4.10p | 4.15p | 3.91p | 4.05p | 3262245 |
27/04/2021 | 4.10p | 4.18p | 4.01p | 4.10p | 1476133 |
26/04/2021 | 4.20p | 4.41p | 4.11p | 4.15p | 1867813 |
23/04/2021 | 4.20p | 4.30p | 4.16p | 4.20p | 911297 |
22/04/2021 | 4.10p | 4.30p | 4.06p | 4.20p | 1453722 |
21/04/2021 | 4.20p | 4.24p | 4.10p | 4.10p | 1498799 |
20/04/2021 | 4.40p | 4.40p | 4.08p | 4.16p | 3472022 |
19/04/2021 | 4.45p | 4.45p | 4.30p | 4.40p | 1610700 |
16/04/2021 | 4.45p | 4.64p | 4.34p | 4.56p | 4382612 |
15/04/2021 | 4.40p | 4.50p | 4.31p | 4.45p | 439821 |
14/04/2021 | 4.45p | 4.73p | 4.31p | 4.50p | 3518494 |
13/04/2021 | 4.35p | 4.70p | 4.25p | 4.50p | 16490190 |
12/04/2021 | 4.10p | 4.40p | 3.97p | 4.35p | 2687372 |
09/04/2021 | 4.35p | 4.50p | 4.06p | 4.10p | 3257430 |
08/04/2021 | 4.40p | 4.45p | 4.08p | 4.35p | 1906081 |
07/04/2021 | 4.25p | 4.65p | 4.25p | 4.30p | 7824909 |
06/04/2021 | 4.15p | 4.40p | 4.00p | 4.25p | 3045521 |
05/04/2021 | 4.10p | 4.32p | 4.00p | 4.15p | 1195552 |
02/04/2021 | 4.10p | 4.32p | 4.00p | 4.15p | 1195552 |
01/04/2021 | 4.10p | 4.32p | 4.00p | 4.15p | 1195552 |
31/03/2021 | 4.00p | 4.20p | 3.98p | 4.10p | 914368 |
30/03/2021 | 4.05p | 4.10p | 3.91p | 4.00p | 4059820 |
29/03/2021 | 4.05p | 4.10p | 4.01p | 4.05p | 1127732 |
26/03/2021 | 4.20p | 4.24p | 4.00p | 4.05p | 3202320 |
25/03/2021 | 4.30p | 4.52p | 4.10p | 4.20p | 1451909 |
24/03/2021 | 4.30p | 4.33p | 4.22p | 4.30p | 802173 |
23/03/2021 | 4.35p | 4.40p | 4.02p | 4.30p | 1986940 |
22/03/2021 | 4.40p | 4.48p | 4.25p | 4.35p | 1642582 |
*Close Price adjusted for both dividends and splits