Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 2.02p | 2.10p | 1.73p | 1.95p | 29214 |
29/09/2022 | 2.02p | 2.10p | 1.99p | 2.10p | 449129 |
28/09/2022 | 2.02p | 2.24p | 1.88p | 2.24p | 292168 |
27/09/2022 | 1.96p | 2.23p | 2.02p | 2.23p | 93734 |
26/09/2022 | 1.96p | 2.24p | 1.94p | 2.24p | 107004 |
23/09/2022 | 1.93p | 2.25p | 1.90p | 2.03p | 313486 |
22/09/2022 | 1.82p | 2.08p | 2.08p | 2.08p | 0 |
21/09/2022 | 1.82p | 2.08p | 1.88p | 2.08p | 45 |
20/09/2022 | 1.82p | 2.28p | 1.91p | 2.09p | 45916 |
19/09/2022 | 1.82p | 2.10p | 2.09p | 2.09p | 0 |
16/09/2022 | 1.82p | 2.10p | 2.09p | 2.09p | 0 |
15/09/2022 | 1.82p | 2.46p | 1.71p | 2.10p | 69185 |
14/09/2022 | 2.00p | 2.20p | 1.83p | 1.88p | 104769 |
13/09/2022 | 2.12p | 2.20p | 1.92p | 2.06p | 235805 |
12/09/2022 | 2.48p | 2.44p | 2.29p | 2.29p | 41792 |
09/09/2022 | 2.48p | 2.29p | 2.29p | 2.29p | 0 |
08/09/2022 | 2.48p | 2.29p | 2.29p | 2.29p | 0 |
07/09/2022 | 2.48p | 2.48p | 2.14p | 2.29p | 30427 |
06/09/2022 | 2.48p | 2.36p | 2.12p | 2.29p | 132696 |
05/09/2022 | 2.48p | 2.48p | 2.12p | 2.48p | 142614 |
02/09/2022 | 2.14p | 2.38p | 2.12p | 2.29p | 453782 |
01/09/2022 | 2.14p | 2.35p | 2.14p | 2.24p | 289124 |
31/08/2022 | 2.48p | 2.31p | 2.14p | 2.31p | 69728 |
30/08/2022 | 2.48p | 2.33p | 2.31p | 2.31p | 0 |
29/08/2022 | 2.48p | 2.33p | 2.30p | 2.33p | 0 |
26/08/2022 | 2.48p | 2.33p | 2.30p | 2.33p | 0 |
25/08/2022 | 2.48p | 2.48p | 2.14p | 2.30p | 899987 |
24/08/2022 | 2.00p | 2.42p | 2.28p | 2.28p | 22320 |
23/08/2022 | 2.00p | 2.35p | 1.85p | 2.24p | 45398 |
22/08/2022 | 2.18p | 2.31p | 2.05p | 2.05p | 54071 |
19/08/2022 | 2.18p | 2.46p | 2.18p | 2.18p | 340910 |
18/08/2022 | 2.18p | 2.46p | 2.25p | 2.25p | 42429 |
17/08/2022 | 2.18p | 2.34p | 2.18p | 2.26p | 61568 |
16/08/2022 | 2.18p | 2.35p | 2.03p | 2.28p | 247779 |
15/08/2022 | 2.04p | 2.38p | 2.00p | 2.24p | 83715 |
12/08/2022 | 2.20p | 2.36p | 2.26p | 2.26p | 8242 |
11/08/2022 | 2.20p | 2.38p | 2.02p | 2.20p | 12027 |
10/08/2022 | 2.20p | 2.22p | 2.00p | 2.19p | 49982 |
09/08/2022 | 2.20p | 2.38p | 2.02p | 2.22p | 673860 |
08/08/2022 | 2.10p | 2.26p | 2.09p | 2.26p | 602635 |
05/08/2022 | 1.98p | 2.06p | 2.05p | 2.06p | 0 |
04/08/2022 | 1.98p | 2.12p | 2.05p | 2.05p | 96601 |
03/08/2022 | 1.98p | 2.14p | 1.98p | 2.06p | 173100 |
02/08/2022 | 1.98p | 2.10p | 1.76p | 2.07p | 23774 |
01/08/2022 | 1.98p | 2.18p | 1.98p | 2.08p | 244294 |
29/07/2022 | 1.97p | 2.08p | 1.96p | 2.08p | 467124 |
28/07/2022 | 2.04p | 2.08p | 2.04p | 2.08p | 22346 |
27/07/2022 | 1.94p | 2.08p | 1.70p | 2.08p | 499776 |
26/07/2022 | 1.96p | 2.00p | 1.92p | 2.00p | 928200 |
25/07/2022 | 1.99p | 2.05p | 1.91p | 2.01p | 824363 |
22/07/2022 | 1.97p | 2.09p | 1.98p | 2.09p | 21286 |
21/07/2022 | 1.97p | 2.18p | 1.97p | 2.18p | 340000 |
20/07/2022 | 2.00p | 2.18p | 1.97p | 2.18p | 220200 |
19/07/2022 | 2.02p | 2.17p | 2.09p | 2.17p | 23686 |
18/07/2022 | 2.02p | 2.18p | 1.95p | 2.18p | 543466 |
15/07/2022 | 2.02p | 2.24p | 1.95p | 1.95p | 4351 |
14/07/2022 | 2.02p | 2.09p | 2.04p | 2.04p | 25000 |
13/07/2022 | 2.02p | 2.04p | 1.96p | 2.04p | 0 |
12/07/2022 | 2.02p | 2.18p | 1.96p | 1.96p | 301495 |
11/07/2022 | 2.18p | 2.20p | 1.91p | 1.99p | 528782 |
08/07/2022 | 1.99p | 2.22p | 1.99p | 2.22p | 309320 |
07/07/2022 | 1.91p | 2.14p | 1.70p | 2.04p | 19741 |
06/07/2022 | 1.91p | 2.24p | 1.84p | 1.96p | 538 |
05/07/2022 | 1.91p | 2.04p | 1.96p | 2.04p | 0 |
04/07/2022 | 1.91p | 2.20p | 1.84p | 1.96p | 500402 |
01/07/2022 | 1.91p | 2.05p | 1.90p | 2.05p | 397336 |
30/06/2022 | 1.91p | 2.15p | 1.95p | 2.05p | 321125 |
29/06/2022 | 1.91p | 2.08p | 1.91p | 2.04p | 380436 |
28/06/2022 | 2.18p | 2.18p | 1.97p | 2.10p | 627489 |
27/06/2022 | 2.00p | 2.15p | 1.95p | 2.05p | 101295 |
24/06/2022 | 2.00p | 2.10p | 1.89p | 2.05p | 3959919 |
23/06/2022 | 2.18p | 2.30p | 2.02p | 2.26p | 89630 |
22/06/2022 | 2.18p | 2.30p | 2.02p | 2.26p | 32899 |
21/06/2022 | 2.18p | 2.30p | 2.26p | 2.26p | 63427 |
20/06/2022 | 2.18p | 2.31p | 2.15p | 2.26p | 300000 |
17/06/2022 | 2.18p | 2.30p | 2.10p | 2.30p | 5000 |
16/06/2022 | 2.18p | 2.35p | 2.12p | 2.30p | 241187 |
15/06/2022 | 2.30p | 2.33p | 2.12p | 2.25p | 322320 |
14/06/2022 | 2.36p | 2.50p | 2.20p | 2.35p | 180 |
13/06/2022 | 2.36p | 2.48p | 2.32p | 2.35p | 340050 |
10/06/2022 | 2.50p | 2.92p | 2.42p | 2.53p | 78424 |
09/06/2022 | 2.50p | 2.70p | 2.67p | 2.67p | 8458 |
08/06/2022 | 2.50p | 2.67p | 2.40p | 2.67p | 130561 |
07/06/2022 | 2.42p | 2.72p | 2.38p | 2.43p | 334488 |
06/06/2022 | 2.42p | 2.98p | 2.39p | 2.43p | 183170 |
03/06/2022 | 2.40p | 2.67p | 2.38p | 2.67p | 105966 |
02/06/2022 | 2.40p | 2.67p | 2.38p | 2.67p | 105966 |
01/06/2022 | 2.40p | 2.67p | 2.38p | 2.67p | 105966 |
31/05/2022 | 2.40p | 2.40p | 2.12p | 2.31p | 85036 |
30/05/2022 | 2.40p | 2.64p | 2.30p | 2.34p | 1241301 |
27/05/2022 | 2.54p | 2.50p | 2.40p | 2.44p | 66520 |
26/05/2022 | 2.54p | 2.68p | 2.44p | 2.54p | 61440 |
25/05/2022 | 2.54p | 2.69p | 2.45p | 2.69p | 215416 |
24/05/2022 | 2.50p | 2.51p | 2.47p | 2.47p | 241355 |
23/05/2022 | 2.50p | 2.70p | 2.38p | 2.70p | 1015500 |
20/05/2022 | 2.60p | 2.77p | 2.46p | 2.54p | 563991 |
19/05/2022 | 2.68p | 2.69p | 2.36p | 2.55p | 1037815 |
18/05/2022 | 2.70p | 2.72p | 2.52p | 2.66p | 388 |
17/05/2022 | 2.70p | 2.93p | 2.60p | 2.67p | 77091 |
16/05/2022 | 2.60p | 2.98p | 2.58p | 2.74p | 229851 |
13/05/2022 | 2.56p | 2.70p | 2.50p | 2.56p | 168962 |
12/05/2022 | 2.78p | 2.75p | 2.50p | 2.64p | 32745 |
11/05/2022 | 2.78p | 2.92p | 2.70p | 2.70p | 184918 |
10/05/2022 | 2.62p | 2.80p | 2.51p | 2.67p | 484444 |
09/05/2022 | 2.98p | 3.00p | 2.54p | 2.70p | 95440 |
06/05/2022 | 2.80p | 3.50p | 2.54p | 3.05p | 264649 |
05/05/2022 | 2.80p | 2.92p | 2.82p | 2.92p | 79354 |
04/05/2022 | 2.80p | 3.18p | 2.72p | 2.95p | 2239577 |
03/05/2022 | 2.82p | 3.48p | 2.70p | 2.96p | 44898 |
02/05/2022 | 2.82p | 3.20p | 2.70p | 3.20p | 488331 |
29/04/2022 | 2.82p | 3.20p | 2.70p | 3.20p | 488331 |
28/04/2022 | 2.88p | 3.20p | 2.54p | 2.92p | 274768 |
27/04/2022 | 2.88p | 2.94p | 2.69p | 2.80p | 22054 |
26/04/2022 | 2.88p | 3.10p | 2.69p | 2.86p | 35147 |
25/04/2022 | 2.72p | 2.98p | 2.75p | 2.81p | 53557 |
22/04/2022 | 2.72p | 2.95p | 2.87p | 2.87p | 0 |
21/04/2022 | 2.72p | 3.06p | 2.70p | 2.95p | 469759 |
20/04/2022 | 2.72p | 3.08p | 2.96p | 2.96p | 15845 |
19/04/2022 | 2.72p | 2.98p | 2.72p | 2.90p | 126153 |
18/04/2022 | 2.72p | 3.01p | 2.70p | 2.94p | 96843 |
15/04/2022 | 2.72p | 3.01p | 2.70p | 2.94p | 96843 |
14/04/2022 | 2.72p | 3.01p | 2.70p | 2.94p | 96843 |
13/04/2022 | 2.76p | 2.90p | 2.84p | 2.84p | 108453 |
12/04/2022 | 2.76p | 3.18p | 2.69p | 2.89p | 278446 |
11/04/2022 | 2.82p | 3.00p | 2.52p | 2.95p | 1366037 |
08/04/2022 | 2.82p | 3.11p | 2.71p | 3.11p | 61327 |
07/04/2022 | 2.82p | 3.00p | 2.62p | 2.91p | 345386 |
06/04/2022 | 2.98p | 3.45p | 2.70p | 2.87p | 3481320 |
05/04/2022 | 2.70p | 2.85p | 2.53p | 2.85p | 779737 |
04/04/2022 | 2.60p | 2.62p | 2.50p | 2.57p | 392149 |
01/04/2022 | 2.60p | 3.00p | 2.51p | 2.68p | 2725748 |
31/03/2022 | 2.70p | 2.99p | 2.61p | 2.81p | 346603 |
30/03/2022 | 2.89p | 3.00p | 2.81p | 2.90p | 865052 |
29/03/2022 | 2.89p | 3.19p | 2.89p | 3.19p | 325429 |
28/03/2022 | 2.80p | 3.21p | 2.93p | 3.21p | 314104 |
25/03/2022 | 2.80p | 3.09p | 2.80p | 2.95p | 960881 |
24/03/2022 | 3.00p | 3.50p | 2.83p | 3.16p | 946954 |
23/03/2022 | 3.09p | 3.36p | 2.78p | 2.91p | 2845333 |
22/03/2022 | 3.40p | 3.63p | 2.65p | 3.15p | 8462934 |
21/03/2022 | 3.51p | 3.61p | 3.35p | 3.53p | 110179 |
18/03/2022 | 3.51p | 3.70p | 3.36p | 3.36p | 2702 |
17/03/2022 | 3.51p | 3.60p | 3.35p | 3.60p | 20896 |
16/03/2022 | 3.51p | 3.75p | 3.35p | 3.58p | 22056 |
15/03/2022 | 3.51p | 3.65p | 3.31p | 3.65p | 132338 |
14/03/2022 | 3.99p | 4.26p | 3.26p | 3.80p | 2542615 |
11/03/2022 | 3.50p | 3.78p | 3.10p | 3.55p | 31463 |
10/03/2022 | 3.50p | 3.50p | 3.27p | 3.35p | 167590 |
09/03/2022 | 3.49p | 3.61p | 3.15p | 3.61p | 563101 |
08/03/2022 | 3.50p | 3.65p | 3.00p | 3.50p | 279783 |
07/03/2022 | 3.25p | 3.25p | 3.02p | 3.25p | 217659 |
04/03/2022 | 3.51p | 3.76p | 3.07p | 3.34p | 387363 |
03/03/2022 | 4.19p | 4.60p | 3.50p | 3.50p | 1419263 |
02/03/2022 | 4.51p | 4.78p | 4.06p | 4.30p | 255795 |
01/03/2022 | 4.80p | 4.89p | 4.35p | 4.35p | 1025922 |
28/02/2022 | 4.00p | 5.20p | 3.88p | 4.50p | 3504572 |
25/02/2022 | 3.49p | 4.51p | 3.00p | 4.40p | 4662816 |
24/02/2022 | 2.90p | 3.49p | 2.53p | 3.25p | 2418678 |
23/02/2022 | 2.90p | 3.00p | 2.52p | 2.75p | 200189 |
22/02/2022 | 2.79p | 2.85p | 2.52p | 2.85p | 35809 |
21/02/2022 | 2.79p | 2.90p | 2.50p | 2.85p | 723267 |
18/02/2022 | 2.79p | 3.02p | 2.62p | 2.83p | 935475 |
17/02/2022 | 2.79p | 2.89p | 2.42p | 2.75p | 2334700 |
16/02/2022 | 2.84p | 3.17p | 2.70p | 2.95p | 341460 |
15/02/2022 | 2.84p | 3.10p | 2.82p | 2.95p | 419244 |
14/02/2022 | 2.84p | 3.50p | 2.65p | 3.10p | 825696 |
11/02/2022 | 3.00p | 3.15p | 2.70p | 3.15p | 1025281 |
10/02/2022 | 2.83p | 3.30p | 2.83p | 3.30p | 3427469 |
09/02/2022 | 3.16p | 2.87p | 2.51p | 2.76p | 126627 |
08/02/2022 | 3.16p | 3.16p | 2.50p | 2.60p | 1638517 |
07/02/2022 | 2.68p | 2.95p | 2.25p | 2.88p | 5726587 |
04/02/2022 | 2.66p | 3.00p | 2.51p | 2.75p | 1050017 |
03/02/2022 | 2.50p | 3.15p | 2.01p | 2.95p | 7251373 |
02/02/2022 | 2.51p | 2.74p | 2.34p | 2.60p | 2211059 |
01/02/2022 | 2.85p | 2.86p | 2.50p | 2.68p | 1380696 |
31/01/2022 | 2.80p | 3.50p | 2.52p | 2.83p | 2898828 |
28/01/2022 | 3.00p | 3.30p | 2.82p | 3.15p | 822765 |
27/01/2022 | 3.01p | 4.00p | 3.00p | 3.00p | 1216700 |
26/01/2022 | 3.25p | 3.51p | 2.80p | 3.30p | 1088364 |
25/01/2022 | 3.20p | 3.50p | 2.99p | 3.00p | 3840474 |
24/01/2022 | 3.60p | 3.99p | 3.11p | 3.20p | 5413137 |
21/01/2022 | 3.39p | 3.51p | 3.18p | 3.33p | 1101857 |
20/01/2022 | 3.51p | 3.51p | 3.09p | 3.50p | 521095 |
19/01/2022 | 3.63p | 3.69p | 3.15p | 3.43p | 1291181 |
18/01/2022 | 3.50p | 4.14p | 3.25p | 3.30p | 1672683 |
17/01/2022 | 4.10p | 4.45p | 3.60p | 3.95p | 713157 |
14/01/2022 | 4.41p | 4.05p | 3.60p | 4.05p | 522 |
13/01/2022 | 4.41p | 4.49p | 3.75p | 4.13p | 215662 |
12/01/2022 | 3.99p | 5.00p | 3.83p | 4.30p | 1176861 |
10/01/2022 | 3.90p | 3.74p | 3.42p | 3.72p | 115765 |
07/01/2022 | 3.90p | 3.90p | 3.34p | 3.72p | 352653 |
06/01/2022 | 3.60p | 3.80p | 3.25p | 3.80p | 71821 |
05/01/2022 | 3.60p | 3.63p | 3.41p | 3.51p | 227000 |
04/01/2022 | 3.60p | 3.63p | 3.06p | 3.63p | 40708 |
31/12/2021 | 3.60p | 3.72p | 3.69p | 3.69p | 2000 |
30/12/2021 | 3.60p | 4.00p | 3.54p | 3.77p | 88391 |
29/12/2021 | 3.60p | 3.98p | 3.54p | 3.75p | 301128 |
24/12/2021 | 3.70p | 3.95p | 3.70p | 3.85p | 67122 |
23/12/2021 | 3.70p | 3.99p | 3.85p | 3.85p | 12545 |
22/12/2021 | 3.70p | 3.99p | 3.70p | 3.70p | 35202 |
21/12/2021 | 3.70p | 3.90p | 3.70p | 3.85p | 70097 |
*Close Price adjusted for both dividends and splits