Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/10/2021 | 1.48p | 1.50p | 1.40p | 1.43p | 804687 |
27/10/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 697647 |
26/10/2021 | 1.43p | 1.50p | 1.40p | 1.48p | 2342173 |
25/10/2021 | 1.45p | 1.49p | 1.40p | 1.43p | 1852893 |
22/10/2021 | 1.50p | 1.53p | 1.40p | 1.45p | 1425668 |
21/10/2021 | 1.55p | 1.60p | 1.45p | 1.50p | 1309059 |
20/10/2021 | 1.48p | 1.65p | 1.45p | 1.55p | 2467203 |
19/10/2021 | 1.58p | 1.65p | 1.43p | 1.48p | 952772 |
18/10/2021 | 1.55p | 1.65p | 1.45p | 1.58p | 1486333 |
15/10/2021 | 1.50p | 1.51p | 1.42p | 1.50p | 988446 |
14/10/2021 | 1.40p | 1.59p | 1.38p | 1.50p | 5837427 |
13/10/2021 | 1.40p | 1.43p | 1.37p | 1.40p | 400063 |
12/10/2021 | 1.40p | 1.50p | 1.30p | 1.45p | 1192339 |
11/10/2021 | 1.45p | 1.50p | 1.31p | 1.45p | 2314212 |
08/10/2021 | 1.45p | 1.50p | 1.40p | 1.45p | 4402958 |
07/10/2021 | 1.48p | 1.50p | 1.40p | 1.45p | 475912 |
06/10/2021 | 1.45p | 1.50p | 1.35p | 1.48p | 1257799 |
05/10/2021 | 1.45p | 1.55p | 1.40p | 1.45p | 3690442 |
04/10/2021 | 1.43p | 1.55p | 1.35p | 1.53p | 6264533 |
01/10/2021 | 1.45p | 1.50p | 1.40p | 1.43p | 723058 |
30/09/2021 | 1.43p | 1.50p | 1.40p | 1.45p | 363737 |
29/09/2021 | 1.50p | 1.50p | 1.40p | 1.43p | 3068438 |
28/09/2021 | 1.43p | 1.55p | 1.40p | 1.50p | 1971354 |
27/09/2021 | 1.53p | 1.59p | 1.45p | 1.50p | 345200 |
24/09/2021 | 1.43p | 1.60p | 1.43p | 1.54p | 3303204 |
23/09/2021 | 1.43p | 1.45p | 1.40p | 1.45p | 129419 |
22/09/2021 | 1.45p | 1.50p | 1.34p | 1.43p | 3847494 |
21/09/2021 | 1.58p | 1.60p | 1.45p | 1.48p | 2599525 |
20/09/2021 | 1.63p | 1.69p | 1.55p | 1.58p | 540741 |
17/09/2021 | 1.63p | 1.70p | 1.55p | 1.63p | 2061419 |
16/09/2021 | 1.50p | 1.70p | 1.45p | 1.65p | 11133077 |
15/09/2021 | 1.50p | 1.55p | 1.45p | 1.48p | 925854 |
14/09/2021 | 1.50p | 1.55p | 1.46p | 1.50p | 155659 |
13/09/2021 | 1.53p | 1.60p | 1.48p | 1.53p | 980651 |
10/09/2021 | 1.58p | 1.65p | 1.46p | 1.53p | 4517626 |
09/09/2021 | 1.45p | 1.65p | 1.41p | 1.58p | 5441340 |
08/09/2021 | 1.43p | 1.50p | 1.35p | 1.45p | 1551205 |
07/09/2021 | 1.45p | 1.50p | 1.41p | 1.45p | 105454 |
06/09/2021 | 1.43p | 1.50p | 1.40p | 1.45p | 462666 |
03/09/2021 | 1.50p | 1.55p | 1.40p | 1.43p | 3515390 |
02/09/2021 | 1.58p | 1.60p | 1.40p | 1.45p | 4686870 |
01/09/2021 | 1.55p | 1.60p | 1.50p | 1.58p | 2087254 |
31/08/2021 | 1.70p | 1.72p | 1.50p | 1.55p | 2520228 |
27/08/2021 | 1.55p | 1.73p | 1.55p | 1.70p | 2245881 |
26/08/2021 | 1.53p | 1.60p | 1.50p | 1.55p | 925269 |
25/08/2021 | 1.53p | 1.53p | 1.50p | 1.53p | 636827 |
24/08/2021 | 1.60p | 1.60p | 1.52p | 1.53p | 1020868 |
23/08/2021 | 1.60p | 1.65p | 1.55p | 1.60p | 246083 |
20/08/2021 | 1.60p | 1.65p | 1.52p | 1.60p | 2163354 |
19/08/2021 | 1.58p | 1.62p | 1.54p | 1.60p | 1266043 |
18/08/2021 | 1.65p | 1.65p | 1.52p | 1.58p | 660386 |
17/08/2021 | 1.70p | 1.72p | 1.60p | 1.65p | 2141008 |
16/08/2021 | 1.73p | 1.77p | 1.65p | 1.70p | 861394 |
13/08/2021 | 1.75p | 1.80p | 1.65p | 1.73p | 3680251 |
12/08/2021 | 1.83p | 2.00p | 1.70p | 1.75p | 6501985 |
11/08/2021 | 1.78p | 1.85p | 1.74p | 1.85p | 1373576 |
10/08/2021 | 1.90p | 1.95p | 1.74p | 1.78p | 3302378 |
09/08/2021 | 1.73p | 2.00p | 1.70p | 1.90p | 5978025 |
06/08/2021 | 1.65p | 1.75p | 1.60p | 1.73p | 2912974 |
05/08/2021 | 1.48p | 1.65p | 1.45p | 1.65p | 5471526 |
04/08/2021 | 1.68p | 1.75p | 1.46p | 1.48p | 11753795 |
03/08/2021 | 1.85p | 1.90p | 1.60p | 1.68p | 2859316 |
02/08/2021 | 1.90p | 1.99p | 1.80p | 1.85p | 932823 |
30/07/2021 | 1.93p | 2.00p | 1.80p | 1.90p | 4365160 |
29/07/2021 | 1.68p | 2.13p | 1.65p | 2.05p | 8587543 |
28/07/2021 | 1.73p | 1.80p | 1.60p | 1.63p | 5185646 |
27/07/2021 | 1.50p | 1.80p | 1.40p | 1.73p | 10555486 |
26/07/2021 | 1.40p | 1.60p | 1.40p | 1.40p | 3760123 |
23/07/2021 | 1.25p | 1.45p | 1.20p | 1.40p | 2603891 |
22/07/2021 | 1.25p | 1.29p | 1.21p | 1.25p | 1035632 |
21/07/2021 | 1.28p | 1.30p | 1.20p | 1.25p | 645992 |
20/07/2021 | 1.33p | 1.35p | 1.25p | 1.30p | 150921 |
19/07/2021 | 1.38p | 1.40p | 1.25p | 1.33p | 464778 |
16/07/2021 | 1.38p | 1.40p | 1.32p | 1.38p | 1372090 |
15/07/2021 | 1.25p | 1.40p | 1.15p | 1.38p | 6997413 |
14/07/2021 | 1.25p | 1.25p | 1.20p | 1.25p | 375506 |
13/07/2021 | 1.28p | 1.30p | 1.20p | 1.25p | 634641 |
12/07/2021 | 1.30p | 1.30p | 1.20p | 1.28p | 2157603 |
09/07/2021 | 1.30p | 1.32p | 1.25p | 1.30p | 59717 |
08/07/2021 | 1.30p | 1.32p | 1.23p | 1.30p | 315258 |
07/07/2021 | 1.30p | 1.32p | 1.27p | 1.27p | 501033 |
06/07/2021 | 1.40p | 1.45p | 1.25p | 1.30p | 2946245 |
05/07/2021 | 1.40p | 1.45p | 1.33p | 1.44p | 1003536 |
02/07/2021 | 1.40p | 1.45p | 1.35p | 1.40p | 307956 |
01/07/2021 | 1.33p | 1.45p | 1.30p | 1.40p | 1264820 |
30/06/2021 | 1.43p | 1.45p | 1.30p | 1.33p | 1695753 |
29/06/2021 | 1.45p | 1.45p | 1.40p | 1.43p | 555757 |
28/06/2021 | 1.43p | 1.50p | 1.40p | 1.45p | 1769898 |
25/06/2021 | 1.40p | 1.60p | 1.40p | 1.43p | 2878041 |
24/06/2021 | 1.40p | 1.45p | 1.30p | 1.40p | 7800879 |
23/06/2021 | 1.35p | 1.45p | 1.35p | 1.40p | 1657133 |
22/06/2021 | 1.43p | 1.43p | 1.40p | 1.43p | 1234435 |
21/06/2021 | 1.43p | 1.43p | 1.40p | 1.43p | 1335070 |
18/06/2021 | 1.45p | 1.48p | 1.40p | 1.43p | 2809015 |
17/06/2021 | 1.48p | 1.50p | 1.38p | 1.45p | 2035154 |
16/06/2021 | 1.45p | 1.45p | 1.45p | 1.45p | 2948885 |
15/06/2021 | 1.55p | 1.65p | 1.45p | 1.48p | 9508118 |
14/06/2021 | 1.63p | 1.63p | 1.56p | 1.63p | 1100984 |
11/06/2021 | 1.60p | 1.72p | 1.52p | 1.63p | 6116154 |
10/06/2021 | 1.60p | 1.65p | 1.50p | 1.60p | 1143786 |
09/06/2021 | 1.70p | 1.70p | 1.50p | 1.70p | 8135898 |
08/06/2021 | 1.70p | 1.70p | 1.65p | 1.70p | 1541956 |
07/06/2021 | 1.65p | 1.80p | 1.60p | 1.70p | 2856578 |
04/06/2021 | 1.65p | 1.70p | 1.62p | 1.65p | 21881088 |
03/06/2021 | 1.73p | 1.80p | 1.60p | 1.65p | 3031300 |
02/06/2021 | 1.80p | 1.85p | 1.71p | 1.78p | 1380415 |
01/06/2021 | 1.90p | 1.98p | 1.77p | 1.80p | 4728023 |
28/05/2021 | 1.75p | 2.00p | 1.75p | 1.90p | 6151794 |
27/05/2021 | 1.53p | 1.80p | 1.50p | 1.75p | 5403587 |
26/05/2021 | 1.58p | 1.60p | 1.50p | 1.53p | 4038247 |
25/05/2021 | 1.63p | 1.65p | 1.52p | 1.58p | 1846503 |
24/05/2021 | 1.70p | 1.70p | 1.60p | 1.65p | 2530756 |
21/05/2021 | 1.68p | 1.75p | 1.65p | 1.70p | 2179055 |
20/05/2021 | 1.75p | 1.78p | 1.61p | 1.70p | 6775399 |
19/05/2021 | 1.93p | 1.94p | 1.70p | 1.75p | 10009017 |
18/05/2021 | 2.05p | 2.10p | 1.82p | 1.93p | 10832698 |
17/05/2021 | 2.08p | 2.10p | 2.00p | 2.05p | 1516787 |
14/05/2021 | 2.20p | 2.30p | 2.00p | 2.08p | 5765942 |
13/05/2021 | 2.08p | 2.14p | 1.96p | 2.20p | 14283233 |
12/05/2021 | 2.05p | 2.20p | 2.00p | 2.12p | 5922805 |
11/05/2021 | 1.95p | 2.20p | 1.90p | 2.05p | 10550950 |
10/05/2021 | 1.70p | 2.00p | 1.70p | 1.95p | 9327753 |
07/05/2021 | 1.73p | 1.82p | 1.60p | 1.63p | 3053274 |
06/05/2021 | 1.63p | 1.74p | 1.50p | 1.73p | 11125357 |
05/05/2021 | 2.05p | 2.10p | 1.65p | 1.66p | 22733980 |
04/05/2021 | 2.13p | 2.15p | 1.91p | 1.95p | 4294856 |
30/04/2021 | 2.08p | 2.18p | 2.00p | 2.00p | 3529527 |
29/04/2021 | 2.10p | 2.20p | 2.00p | 2.00p | 5248609 |
28/04/2021 | 2.10p | 2.20p | 2.00p | 2.08p | 5872750 |
27/04/2021 | 1.88p | 2.20p | 1.85p | 2.00p | 8277129 |
26/04/2021 | 1.95p | 1.99p | 1.70p | 1.88p | 5517750 |
23/04/2021 | 2.00p | 2.03p | 1.90p | 1.95p | 4854540 |
22/04/2021 | 1.95p | 2.20p | 1.90p | 2.00p | 8576188 |
21/04/2021 | 2.13p | 2.20p | 1.90p | 1.95p | 9714810 |
20/04/2021 | 2.25p | 2.30p | 2.10p | 2.15p | 6329956 |
19/04/2021 | 2.05p | 2.40p | 2.00p | 2.30p | 14832990 |
16/04/2021 | 2.15p | 2.29p | 1.95p | 2.09p | 11567855 |
15/04/2021 | 2.05p | 2.40p | 2.00p | 2.20p | 26467788 |
14/04/2021 | 2.35p | 2.45p | 1.80p | 2.10p | 49255624 |
13/04/2021 | 1.83p | 2.25p | 1.80p | 2.25p | 35848404 |
12/04/2021 | 1.55p | 2.00p | 1.55p | 1.81p | 26431408 |
09/04/2021 | 1.55p | 1.70p | 1.50p | 1.58p | 12648857 |
08/04/2021 | 1.35p | 1.70p | 1.30p | 1.55p | 8211295 |
07/04/2021 | 1.35p | 1.39p | 1.30p | 1.30p | 2959526 |
06/04/2021 | 1.35p | 1.50p | 1.30p | 1.35p | 6386081 |
01/04/2021 | 1.15p | 1.40p | 1.15p | 1.35p | 5313443 |
31/03/2021 | 1.15p | 1.20p | 1.13p | 1.15p | 3006636 |
30/03/2021 | 1.15p | 1.20p | 1.15p | 1.15p | 563306 |
29/03/2021 | 1.13p | 1.20p | 1.10p | 1.15p | 2490317 |
26/03/2021 | 1.13p | 1.20p | 1.10p | 1.13p | 647494 |
25/03/2021 | 1.15p | 1.20p | 1.10p | 1.15p | 2924677 |
24/03/2021 | 1.20p | 1.29p | 1.15p | 1.18p | 4559325 |
23/03/2021 | 1.40p | 1.40p | 1.17p | 1.21p | 5926799 |
22/03/2021 | 1.28p | 1.50p | 1.21p | 1.40p | 11134310 |
19/03/2021 | 1.33p | 1.35p | 1.25p | 1.28p | 6358703 |
18/03/2021 | 1.20p | 1.40p | 1.13p | 1.33p | 7589901 |
17/03/2021 | 1.08p | 1.30p | 1.05p | 1.20p | 6315566 |
16/03/2021 | 1.08p | 1.10p | 1.05p | 1.08p | 2132896 |
15/03/2021 | 1.08p | 1.09p | 1.01p | 1.08p | 742911 |
12/03/2021 | 1.08p | 1.10p | 1.06p | 1.08p | 2520076 |
11/03/2021 | 1.03p | 1.10p | 1.00p | 1.10p | 3012357 |
10/03/2021 | 1.03p | 1.05p | 1.00p | 1.03p | 857355 |
09/03/2021 | 1.05p | 1.07p | 1.00p | 1.05p | 978171 |
08/03/2021 | 1.05p | 1.10p | 0.97p | 1.05p | 115808 |
05/03/2021 | 1.13p | 1.15p | 1.00p | 1.00p | 1537701 |
04/03/2021 | 1.15p | 1.16p | 1.10p | 1.13p | 1465196 |
03/03/2021 | 1.05p | 1.20p | 1.00p | 1.15p | 2319348 |
02/03/2021 | 1.05p | 1.10p | 1.00p | 1.05p | 2721898 |
01/03/2021 | 1.10p | 1.15p | 1.00p | 1.05p | 1030515 |
26/02/2021 | 1.10p | 1.15p | 1.05p | 1.10p | 1599419 |
25/02/2021 | 1.10p | 1.15p | 1.05p | 1.10p | 1271450 |
24/02/2021 | 1.10p | 1.13p | 1.05p | 1.10p | 3399963 |
23/02/2021 | 1.20p | 1.25p | 1.07p | 1.10p | 2365211 |
22/02/2021 | 1.20p | 1.23p | 1.15p | 1.20p | 2633673 |
19/02/2021 | 1.25p | 1.30p | 1.15p | 1.20p | 2051806 |
18/02/2021 | 1.25p | 1.40p | 1.20p | 1.20p | 4662025 |
17/02/2021 | 1.23p | 1.30p | 1.16p | 1.20p | 1081665 |
16/02/2021 | 1.23p | 1.30p | 1.18p | 1.23p | 2647817 |
15/02/2021 | 1.25p | 1.30p | 1.14p | 1.23p | 3000655 |
12/02/2021 | 1.30p | 1.31p | 1.20p | 1.24p | 1545021 |
11/02/2021 | 1.25p | 1.34p | 1.25p | 1.30p | 1706964 |
10/02/2021 | 1.25p | 1.30p | 1.21p | 1.25p | 1649110 |
09/02/2021 | 1.18p | 1.35p | 1.15p | 1.30p | 5428569 |
08/02/2021 | 1.18p | 1.25p | 1.15p | 1.18p | 2465136 |
05/02/2021 | 1.23p | 1.23p | 1.15p | 1.22p | 3051544 |
04/02/2021 | 1.10p | 1.25p | 1.05p | 1.16p | 4937918 |
03/02/2021 | 1.10p | 1.15p | 1.05p | 1.10p | 2814341 |
02/02/2021 | 1.10p | 1.14p | 1.07p | 1.08p | 622264 |
01/02/2021 | 1.15p | 1.15p | 1.06p | 1.10p | 2556780 |
29/01/2021 | 1.23p | 1.30p | 1.10p | 1.15p | 1165411 |
28/01/2021 | 1.30p | 1.30p | 1.10p | 1.23p | 3205206 |
27/01/2021 | 1.28p | 1.35p | 1.21p | 1.30p | 1014827 |
26/01/2021 | 1.33p | 1.40p | 1.20p | 1.30p | 3715497 |
25/01/2021 | 1.33p | 1.40p | 1.18p | 1.18p | 2472683 |
22/01/2021 | 1.23p | 1.29p | 1.15p | 1.28p | 5255857 |
21/01/2021 | 1.28p | 1.30p | 1.18p | 1.23p | 6659164 |
20/01/2021 | 1.35p | 1.40p | 1.25p | 1.28p | 7046769 |
19/01/2021 | 1.33p | 1.55p | 1.30p | 1.33p | 9874493 |
18/01/2021 | 1.20p | 1.40p | 1.20p | 1.33p | 11701491 |
15/01/2021 | 1.18p | 1.35p | 1.12p | 1.20p | 18507780 |
*Close Price adjusted for both dividends and splits