Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/07/2023 | 3.25p | 3.25p | 3.20p | 3.25p | 1 |
13/07/2023 | 3.25p | 3.25p | 3.22p | 3.25p | 8000 |
12/07/2023 | 3.25p | 3.25p | 3.20p | 3.25p | 186996 |
11/07/2023 | 3.30p | 3.30p | 3.16p | 3.25p | 82439 |
10/07/2023 | 3.30p | 3.30p | 3.25p | 3.30p | 0 |
07/07/2023 | 3.30p | 3.30p | 3.20p | 3.30p | 50 |
06/07/2023 | 3.40p | 3.40p | 3.20p | 3.30p | 285117 |
05/07/2023 | 3.40p | 3.57p | 3.30p | 3.40p | 61570 |
04/07/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 6350 |
03/07/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 94395 |
30/06/2023 | 3.45p | 3.50p | 3.25p | 3.40p | 301302 |
29/06/2023 | 3.60p | 3.70p | 3.44p | 3.45p | 54131 |
28/06/2023 | 3.80p | 3.90p | 3.40p | 3.60p | 292174 |
27/06/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 1384 |
26/06/2023 | 3.85p | 3.85p | 3.70p | 3.80p | 308310 |
23/06/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 4028 |
22/06/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 33740 |
21/06/2023 | 3.85p | 3.85p | 3.84p | 3.85p | 7822 |
20/06/2023 | 3.85p | 3.90p | 3.84p | 3.85p | 12886 |
19/06/2023 | 3.85p | 3.85p | 3.81p | 3.85p | 6000 |
16/06/2023 | 3.85p | 3.85p | 3.84p | 3.85p | 55000 |
15/06/2023 | 3.85p | 3.85p | 3.83p | 3.85p | 0 |
14/06/2023 | 3.85p | 3.87p | 3.84p | 3.85p | 6234 |
13/06/2023 | 3.90p | 3.90p | 3.63p | 3.85p | 80275 |
12/06/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 60647 |
09/06/2023 | 3.90p | 4.00p | 3.80p | 3.90p | 112935 |
08/06/2023 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
07/06/2023 | 3.90p | 4.29p | 3.80p | 3.90p | 129990 |
06/06/2023 | 3.90p | 4.00p | 3.80p | 3.90p | 6472 |
05/06/2023 | 3.90p | 4.00p | 3.82p | 3.90p | 25032 |
02/06/2023 | 3.90p | 4.00p | 3.82p | 3.90p | 124732 |
01/06/2023 | 3.90p | 4.00p | 3.87p | 3.90p | 54574 |
31/05/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 53024 |
30/05/2023 | 3.90p | 3.90p | 3.87p | 3.90p | 25000 |
26/05/2023 | 3.90p | 4.00p | 3.87p | 3.90p | 39075 |
25/05/2023 | 3.90p | 4.00p | 3.80p | 3.90p | 25377 |
24/05/2023 | 3.90p | 4.00p | 3.80p | 3.90p | 661 |
23/05/2023 | 3.90p | 4.00p | 3.87p | 3.90p | 107379 |
22/05/2023 | 3.90p | 3.90p | 3.70p | 3.90p | 150440 |
19/05/2023 | 3.90p | 3.98p | 3.80p | 3.90p | 837 |
18/05/2023 | 4.05p | 4.20p | 3.72p | 3.90p | 195805 |
17/05/2023 | 3.35p | 4.30p | 3.30p | 4.05p | 4669561 |
16/05/2023 | 3.10p | 3.15p | 3.00p | 3.10p | 2755 |
15/05/2023 | 3.10p | 3.15p | 3.10p | 3.10p | 32628 |
12/05/2023 | 3.25p | 3.25p | 3.00p | 3.10p | 93013 |
11/05/2023 | 3.35p | 3.50p | 3.10p | 3.25p | 137428 |
10/05/2023 | 3.55p | 3.55p | 3.30p | 3.35p | 301143 |
09/05/2023 | 3.55p | 3.60p | 3.50p | 3.55p | 11665 |
05/05/2023 | 3.55p | 3.60p | 3.50p | 3.55p | 233 |
04/05/2023 | 3.60p | 3.60p | 3.30p | 3.55p | 257108 |
03/05/2023 | 3.65p | 3.65p | 3.60p | 3.60p | 2739 |
02/05/2023 | 3.75p | 3.75p | 3.50p | 3.65p | 362238 |
28/04/2023 | 3.75p | 3.80p | 3.60p | 3.75p | 3108 |
27/04/2023 | 3.75p | 3.82p | 3.60p | 3.75p | 11136 |
26/04/2023 | 3.75p | 3.82p | 3.66p | 3.75p | 31952 |
25/04/2023 | 3.75p | 3.90p | 3.60p | 3.75p | 49571 |
24/04/2023 | 3.75p | 3.82p | 3.68p | 3.75p | 24399 |
21/04/2023 | 3.75p | 3.90p | 3.67p | 3.75p | 68811 |
20/04/2023 | 3.75p | 3.90p | 3.60p | 3.75p | 59745 |
19/04/2023 | 3.75p | 3.84p | 3.62p | 3.75p | 9464 |
18/04/2023 | 3.95p | 4.10p | 3.55p | 3.75p | 591108 |
17/04/2023 | 4.40p | 4.50p | 4.30p | 4.40p | 147801 |
14/04/2023 | 4.40p | 4.50p | 4.30p | 4.40p | 176444 |
13/04/2023 | 3.85p | 4.50p | 3.80p | 4.40p | 544049 |
12/04/2023 | 3.85p | 3.97p | 3.85p | 3.85p | 64501 |
11/04/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 47698 |
06/04/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 592875 |
05/04/2023 | 3.90p | 4.00p | 3.75p | 3.85p | 72390 |
04/04/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 3450 |
03/04/2023 | 3.90p | 4.00p | 3.80p | 3.90p | 41766 |
31/03/2023 | 4.00p | 4.00p | 3.80p | 3.90p | 105617 |
30/03/2023 | 4.00p | 4.20p | 3.86p | 4.00p | 92433 |
29/03/2023 | 4.05p | 4.09p | 3.80p | 4.00p | 74498 |
28/03/2023 | 4.05p | 4.07p | 3.90p | 4.05p | 46358 |
27/03/2023 | 4.05p | 4.20p | 3.93p | 4.05p | 8461 |
24/03/2023 | 4.05p | 4.09p | 4.05p | 4.05p | 299 |
23/03/2023 | 4.05p | 4.05p | 3.93p | 4.05p | 619 |
22/03/2023 | 4.00p | 4.08p | 4.00p | 4.05p | 439572 |
21/03/2023 | 4.15p | 4.15p | 3.80p | 4.05p | 721190 |
20/03/2023 | 4.30p | 4.39p | 4.00p | 4.15p | 1256354 |
17/03/2023 | 4.20p | 4.20p | 4.00p | 4.10p | 303740 |
16/03/2023 | 4.35p | 4.40p | 4.00p | 4.20p | 1299855 |
15/03/2023 | 4.40p | 4.50p | 4.20p | 4.35p | 123427 |
14/03/2023 | 4.60p | 4.70p | 4.40p | 4.40p | 119806 |
13/03/2023 | 4.60p | 4.60p | 4.50p | 4.60p | 800765 |
10/03/2023 | 4.90p | 4.90p | 4.51p | 4.60p | 408980 |
09/03/2023 | 4.90p | 5.50p | 4.60p | 4.90p | 9976159 |
08/03/2023 | 4.60p | 4.62p | 4.50p | 4.60p | 31697 |
07/03/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 12359 |
06/03/2023 | 4.65p | 4.70p | 4.50p | 4.60p | 65114 |
03/03/2023 | 4.65p | 4.65p | 4.50p | 4.65p | 35385 |
02/03/2023 | 4.80p | 4.80p | 4.50p | 4.65p | 178491 |
01/03/2023 | 4.80p | 4.80p | 4.60p | 4.80p | 5550 |
28/02/2023 | 4.85p | 5.00p | 4.60p | 4.80p | 44235 |
27/02/2023 | 4.85p | 4.85p | 4.72p | 4.85p | 16115 |
24/02/2023 | 4.85p | 5.00p | 4.70p | 4.85p | 11310 |
23/02/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 1608 |
22/02/2023 | 4.85p | 4.93p | 4.85p | 4.85p | 0 |
21/02/2023 | 4.85p | 5.00p | 4.70p | 4.85p | 245 |
20/02/2023 | 4.90p | 4.90p | 4.70p | 4.85p | 9553 |
17/02/2023 | 4.90p | 4.90p | 4.80p | 4.90p | 151168 |
16/02/2023 | 4.85p | 5.00p | 4.80p | 4.90p | 83190 |
15/02/2023 | 4.60p | 4.90p | 4.57p | 4.85p | 4933724 |
14/02/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 2326 |
13/02/2023 | 4.60p | 4.60p | 4.60p | 4.60p | 39371 |
10/02/2023 | 4.60p | 4.70p | 4.53p | 4.60p | 68194 |
09/02/2023 | 4.60p | 4.60p | 4.57p | 4.60p | 1120284 |
08/02/2023 | 4.90p | 4.90p | 4.52p | 4.60p | 123200 |
07/02/2023 | 4.90p | 4.98p | 4.86p | 4.90p | 15100 |
06/02/2023 | 4.90p | 5.00p | 4.80p | 4.90p | 584352 |
03/02/2023 | 4.65p | 5.00p | 4.61p | 4.90p | 460603 |
02/02/2023 | 4.65p | 4.77p | 4.50p | 4.65p | 27199 |
01/02/2023 | 4.65p | 4.80p | 4.65p | 4.65p | 59479 |
31/01/2023 | 4.75p | 4.75p | 4.65p | 4.65p | 2998 |
30/01/2023 | 4.75p | 4.80p | 4.71p | 4.75p | 24225 |
27/01/2023 | 4.90p | 4.90p | 4.55p | 4.75p | 206500 |
26/01/2023 | 4.90p | 5.00p | 4.90p | 4.90p | 200 |
25/01/2023 | 4.90p | 5.00p | 4.80p | 4.90p | 5906 |
24/01/2023 | 5.05p | 5.10p | 4.81p | 4.90p | 246003 |
23/01/2023 | 5.05p | 5.05p | 4.93p | 5.05p | 619106 |
20/01/2023 | 5.05p | 5.20p | 4.92p | 5.05p | 292398 |
19/01/2023 | 4.75p | 5.20p | 4.75p | 5.05p | 1210508 |
18/01/2023 | 4.70p | 4.90p | 4.70p | 4.75p | 1164280 |
17/01/2023 | 4.70p | 4.80p | 4.60p | 4.70p | 513441 |
16/01/2023 | 4.65p | 4.88p | 4.60p | 4.88p | 2065804 |
13/01/2023 | 4.70p | 4.80p | 4.60p | 4.65p | 1100581 |
12/01/2023 | 4.65p | 4.80p | 4.56p | 4.70p | 1032396 |
11/01/2023 | 4.60p | 4.80p | 4.41p | 4.65p | 578595 |
10/01/2023 | 4.35p | 4.60p | 4.30p | 4.60p | 997785 |
09/01/2023 | 4.35p | 4.50p | 4.22p | 4.35p | 5322 |
06/01/2023 | 4.10p | 4.40p | 4.00p | 4.35p | 176663 |
05/01/2023 | 4.10p | 4.17p | 4.00p | 4.10p | 51570 |
04/01/2023 | 4.05p | 4.20p | 3.94p | 4.10p | 351668 |
03/01/2023 | 4.05p | 4.20p | 3.90p | 4.05p | 304705 |
30/12/2022 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
29/12/2022 | 4.05p | 4.18p | 3.93p | 4.05p | 336 |
28/12/2022 | 4.00p | 4.20p | 3.90p | 4.05p | 93062 |
23/12/2022 | 4.00p | 4.10p | 4.00p | 4.00p | 25339 |
22/12/2022 | 3.90p | 4.00p | 3.85p | 4.00p | 122923 |
21/12/2022 | 4.05p | 4.30p | 3.80p | 3.90p | 1049514 |
20/12/2022 | 4.10p | 4.10p | 3.82p | 3.90p | 207262 |
19/12/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 23014 |
16/12/2022 | 4.10p | 4.11p | 4.00p | 4.10p | 132395 |
15/12/2022 | 4.10p | 4.20p | 4.00p | 4.10p | 39357 |
14/12/2022 | 4.10p | 4.20p | 4.00p | 4.10p | 547507 |
13/12/2022 | 4.10p | 4.12p | 4.00p | 4.10p | 24920 |
12/12/2022 | 4.13p | 4.13p | 4.00p | 4.10p | 383224 |
09/12/2022 | 4.13p | 4.13p | 4.03p | 4.13p | 48886 |
08/12/2022 | 4.35p | 4.35p | 4.00p | 4.13p | 205059 |
07/12/2022 | 4.40p | 4.40p | 4.21p | 4.35p | 160265 |
06/12/2022 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
05/12/2022 | 4.50p | 4.50p | 4.25p | 4.40p | 65467 |
02/12/2022 | 4.50p | 4.50p | 4.40p | 4.50p | 14000 |
01/12/2022 | 4.55p | 4.60p | 4.40p | 4.50p | 60597 |
30/11/2022 | 4.55p | 4.55p | 4.50p | 4.55p | 120412 |
29/11/2022 | 4.65p | 4.80p | 4.40p | 4.55p | 50557 |
28/11/2022 | 4.65p | 4.80p | 4.50p | 4.65p | 698166 |
25/11/2022 | 4.65p | 4.65p | 4.50p | 4.65p | 63082 |
24/11/2022 | 4.70p | 4.82p | 4.50p | 4.65p | 396611 |
23/11/2022 | 4.50p | 4.77p | 4.50p | 4.70p | 485641 |
22/11/2022 | 4.50p | 4.59p | 4.36p | 4.50p | 104341 |
21/11/2022 | 4.45p | 4.60p | 4.35p | 4.50p | 138808 |
18/11/2022 | 4.15p | 4.50p | 4.10p | 4.45p | 2511883 |
17/11/2022 | 4.15p | 4.20p | 4.10p | 4.15p | 46661 |
16/11/2022 | 4.15p | 4.18p | 4.10p | 4.15p | 207792 |
15/11/2022 | 4.15p | 4.20p | 4.10p | 4.15p | 92 |
14/11/2022 | 4.15p | 4.20p | 4.10p | 4.15p | 69750 |
11/11/2022 | 4.15p | 4.15p | 4.10p | 4.15p | 144236 |
10/11/2022 | 4.23p | 4.23p | 4.10p | 4.15p | 337583 |
09/11/2022 | 4.23p | 4.23p | 4.20p | 4.23p | 66178 |
08/11/2022 | 4.23p | 4.25p | 4.20p | 4.23p | 478808 |
07/11/2022 | 4.40p | 4.50p | 4.06p | 4.23p | 651742 |
04/11/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 122598 |
03/11/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 89416 |
02/11/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 11366 |
01/11/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 23495 |
31/10/2022 | 4.40p | 4.43p | 4.30p | 4.40p | 489760 |
28/10/2022 | 4.35p | 4.50p | 4.21p | 4.40p | 1333201 |
27/10/2022 | 4.55p | 4.70p | 4.30p | 4.35p | 135747 |
26/10/2022 | 4.55p | 4.70p | 4.43p | 4.55p | 90692 |
25/10/2022 | 4.75p | 4.75p | 4.50p | 4.55p | 277441 |
24/10/2022 | 4.85p | 5.00p | 4.70p | 4.75p | 3211381 |
21/10/2022 | 4.85p | 5.00p | 4.85p | 4.85p | 2663073 |
20/10/2022 | 5.15p | 5.15p | 4.90p | 4.95p | 737500 |
19/10/2022 | 5.15p | 5.30p | 5.00p | 5.15p | 3285641 |
18/10/2022 | 5.15p | 5.15p | 5.14p | 5.15p | 5744 |
17/10/2022 | 5.15p | 5.30p | 5.00p | 5.15p | 26665 |
14/10/2022 | 5.15p | 5.15p | 5.15p | 5.15p | 2136 |
13/10/2022 | 5.15p | 5.18p | 5.00p | 5.15p | 110000 |
12/10/2022 | 5.30p | 5.32p | 5.00p | 5.00p | 356745 |
11/10/2022 | 5.25p | 5.50p | 5.00p | 5.35p | 2727689 |
10/10/2022 | 5.30p | 5.50p | 5.10p | 5.25p | 2175 |
07/10/2022 | 5.30p | 5.30p | 5.10p | 5.30p | 209943 |
06/10/2022 | 5.30p | 5.50p | 5.00p | 5.30p | 855176 |
05/10/2022 | 5.60p | 5.60p | 5.00p | 5.30p | 140042 |
04/10/2022 | 5.60p | 6.00p | 5.20p | 5.60p | 90162 |
03/10/2022 | 5.75p | 6.00p | 5.20p | 5.60p | 923898 |
30/09/2022 | 18.25p | 18.50p | 5.00p | 5.70p | 4744220 |
29/09/2022 | 18.50p | 18.70p | 18.02p | 18.25p | 49126 |
28/09/2022 | 21.00p | 21.96p | 17.98p | 18.50p | 81795 |
*Close Price adjusted for both dividends and splits