Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
19/12/2024 | 2.15p | 2.15p | 2.10p | 2.15p | 1008046 |
18/12/2024 | 2.15p | 2.18p | 2.10p | 2.15p | 949792 |
17/12/2024 | 2.15p | 2.20p | 2.11p | 2.15p | 633330 |
16/12/2024 | 2.15p | 2.20p | 2.12p | 2.15p | 92454 |
13/12/2024 | 2.28p | 2.32p | 2.10p | 2.15p | 2193863 |
12/12/2024 | 2.23p | 2.35p | 2.20p | 2.28p | 246245 |
11/12/2024 | 2.30p | 2.39p | 2.20p | 2.23p | 1919034 |
10/12/2024 | 2.23p | 2.39p | 2.19p | 2.30p | 1493683 |
09/12/2024 | 2.23p | 2.30p | 2.03p | 2.23p | 3766754 |
06/12/2024 | 2.23p | 2.24p | 2.12p | 2.18p | 1621600 |
05/12/2024 | 2.18p | 2.26p | 2.15p | 2.23p | 553195 |
04/12/2024 | 2.15p | 2.25p | 2.15p | 2.18p | 795218 |
03/12/2024 | 2.15p | 2.15p | 2.12p | 2.15p | 878747 |
02/12/2024 | 2.15p | 2.20p | 2.15p | 2.15p | 34954 |
29/11/2024 | 2.15p | 2.20p | 2.11p | 2.15p | 136950 |
28/11/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 48737 |
27/11/2024 | 2.23p | 2.23p | 2.10p | 2.15p | 2578078 |
26/11/2024 | 2.10p | 2.29p | 2.10p | 2.23p | 5074759 |
25/11/2024 | 2.10p | 2.20p | 2.01p | 2.10p | 4954412 |
22/11/2024 | 2.10p | 2.10p | 2.07p | 2.10p | 0 |
21/11/2024 | 2.05p | 2.25p | 2.05p | 2.10p | 2289288 |
20/11/2024 | 2.00p | 2.05p | 1.95p | 2.05p | 1727335 |
19/11/2024 | 2.00p | 2.02p | 1.95p | 2.00p | 1159310 |
18/11/2024 | 2.03p | 2.03p | 1.95p | 2.00p | 3237291 |
15/11/2024 | 1.98p | 2.01p | 1.95p | 2.03p | 712072 |
14/11/2024 | 1.98p | 1.98p | 1.95p | 1.98p | 609337 |
13/11/2024 | 1.98p | 1.98p | 1.91p | 1.98p | 2409362 |
12/11/2024 | 2.00p | 2.05p | 1.96p | 1.98p | 1259515 |
11/11/2024 | 2.15p | 2.20p | 1.96p | 2.00p | 1347910 |
08/11/2024 | 2.13p | 2.25p | 2.05p | 2.15p | 1406935 |
07/11/2024 | 2.13p | 2.24p | 2.09p | 2.13p | 120443 |
06/11/2024 | 2.08p | 2.24p | 2.06p | 2.13p | 580014 |
05/11/2024 | 2.00p | 2.15p | 1.95p | 2.00p | 1038559 |
04/11/2024 | 1.98p | 2.00p | 1.96p | 2.00p | 61796 |
01/11/2024 | 1.98p | 2.00p | 1.96p | 1.98p | 476276 |
31/10/2024 | 1.98p | 2.00p | 1.95p | 1.98p | 7108595 |
30/10/2024 | 1.95p | 2.00p | 1.95p | 1.98p | 2142593 |
29/10/2024 | 1.95p | 2.09p | 1.95p | 1.95p | 4008160 |
28/10/2024 | 2.08p | 2.11p | 1.95p | 1.95p | 4986690 |
25/10/2024 | 2.08p | 2.20p | 2.02p | 2.08p | 850566 |
24/10/2024 | 2.08p | 2.10p | 2.06p | 2.08p | 141927 |
23/10/2024 | 2.08p | 2.13p | 2.02p | 2.08p | 224857 |
22/10/2024 | 2.15p | 2.15p | 2.06p | 2.08p | 1091185 |
21/10/2024 | 2.13p | 2.17p | 2.10p | 2.15p | 1153165 |
18/10/2024 | 2.15p | 2.20p | 2.06p | 2.13p | 1572348 |
17/10/2024 | 2.15p | 2.17p | 2.13p | 2.15p | 807104 |
16/10/2024 | 2.15p | 2.20p | 2.12p | 2.15p | 2550421 |
15/10/2024 | 2.25p | 2.30p | 2.10p | 2.15p | 800530 |
14/10/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 50150 |
11/10/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 165990 |
10/10/2024 | 2.25p | 2.29p | 2.20p | 2.25p | 68797 |
09/10/2024 | 2.25p | 2.26p | 2.20p | 2.25p | 32920 |
08/10/2024 | 2.25p | 2.27p | 2.22p | 2.25p | 831922 |
07/10/2024 | 2.25p | 2.30p | 2.22p | 2.25p | 234015 |
04/10/2024 | 2.25p | 2.30p | 2.20p | 2.25p | 241282 |
03/10/2024 | 2.25p | 2.30p | 2.23p | 2.25p | 1010139 |
02/10/2024 | 2.28p | 2.30p | 2.25p | 2.25p | 963562 |
01/10/2024 | 2.28p | 2.35p | 2.20p | 2.28p | 174889 |
30/09/2024 | 2.25p | 2.35p | 2.25p | 2.28p | 1216057 |
27/09/2024 | 2.25p | 2.30p | 2.20p | 2.25p | 268081 |
26/09/2024 | 2.25p | 2.30p | 2.20p | 2.30p | 503294 |
25/09/2024 | 2.25p | 2.27p | 2.22p | 2.25p | 224491 |
24/09/2024 | 2.25p | 2.28p | 2.22p | 2.25p | 989627 |
23/09/2024 | 2.30p | 2.35p | 2.20p | 2.25p | 559116 |
20/09/2024 | 2.30p | 2.35p | 2.25p | 2.30p | 648525 |
19/09/2024 | 2.30p | 2.30p | 2.28p | 2.30p | 645981 |
18/09/2024 | 2.30p | 2.34p | 2.27p | 2.30p | 384160 |
17/09/2024 | 2.33p | 2.36p | 2.27p | 2.30p | 610666 |
16/09/2024 | 2.38p | 2.45p | 2.26p | 2.33p | 2288755 |
13/09/2024 | 2.43p | 2.45p | 2.30p | 2.38p | 1238641 |
12/09/2024 | 2.43p | 2.45p | 2.41p | 2.43p | 308220 |
11/09/2024 | 2.45p | 2.50p | 2.40p | 2.43p | 1123913 |
10/09/2024 | 2.53p | 2.60p | 2.40p | 2.45p | 2971153 |
09/09/2024 | 2.65p | 2.85p | 2.35p | 2.53p | 10941987 |
06/09/2024 | 2.25p | 2.60p | 2.25p | 2.55p | 3221804 |
05/09/2024 | 2.30p | 2.35p | 2.20p | 2.28p | 1638705 |
04/09/2024 | 2.30p | 2.40p | 2.20p | 2.30p | 1040999 |
03/09/2024 | 2.30p | 2.40p | 2.16p | 2.30p | 567349 |
02/09/2024 | 2.30p | 2.35p | 2.22p | 2.30p | 643326 |
30/08/2024 | 2.30p | 2.30p | 2.27p | 2.30p | 1247096 |
29/08/2024 | 2.30p | 2.30p | 2.27p | 2.30p | 390449 |
28/08/2024 | 2.30p | 2.30p | 2.27p | 2.30p | 922127 |
27/08/2024 | 2.30p | 2.30p | 2.25p | 2.30p | 310370 |
23/08/2024 | 2.30p | 2.31p | 2.25p | 2.30p | 119022 |
22/08/2024 | 2.30p | 2.35p | 2.24p | 2.30p | 685595 |
21/08/2024 | 2.28p | 2.35p | 2.20p | 2.30p | 662684 |
20/08/2024 | 2.15p | 2.28p | 2.15p | 2.28p | 1736394 |
19/08/2024 | 2.15p | 2.24p | 2.13p | 2.15p | 2552074 |
16/08/2024 | 2.25p | 2.25p | 2.10p | 2.15p | 2761463 |
15/08/2024 | 2.23p | 2.25p | 2.16p | 2.25p | 510647 |
14/08/2024 | 2.33p | 2.35p | 2.20p | 2.23p | 2372721 |
13/08/2024 | 2.30p | 2.33p | 2.25p | 2.33p | 1061414 |
12/08/2024 | 2.30p | 2.32p | 2.22p | 2.30p | 261542 |
09/08/2024 | 2.28p | 2.32p | 2.28p | 2.30p | 698708 |
08/08/2024 | 2.28p | 2.32p | 2.21p | 2.28p | 320867 |
07/08/2024 | 2.30p | 2.40p | 2.21p | 2.28p | 1202720 |
06/08/2024 | 2.30p | 2.38p | 2.28p | 2.30p | 185063 |
05/08/2024 | 2.45p | 2.45p | 2.21p | 2.30p | 2266646 |
02/08/2024 | 2.40p | 2.50p | 2.37p | 2.45p | 2402085 |
01/08/2024 | 2.30p | 2.50p | 2.29p | 2.40p | 2035751 |
31/07/2024 | 2.30p | 2.37p | 2.26p | 2.30p | 789132 |
30/07/2024 | 2.25p | 2.34p | 2.24p | 2.30p | 2069840 |
29/07/2024 | 2.33p | 2.35p | 2.21p | 2.25p | 2397829 |
26/07/2024 | 2.45p | 2.45p | 2.31p | 2.33p | 1169249 |
25/07/2024 | 2.45p | 2.46p | 2.40p | 2.45p | 387000 |
24/07/2024 | 2.58p | 2.58p | 2.42p | 2.45p | 1981640 |
23/07/2024 | 2.58p | 2.60p | 2.32p | 2.58p | 3587919 |
22/07/2024 | 2.28p | 2.65p | 2.28p | 2.65p | 8344348 |
19/07/2024 | 2.28p | 2.30p | 2.25p | 2.28p | 86039 |
18/07/2024 | 2.28p | 2.30p | 2.25p | 2.28p | 81969 |
17/07/2024 | 2.33p | 2.40p | 2.28p | 2.28p | 349612 |
16/07/2024 | 2.25p | 2.33p | 2.23p | 2.33p | 2697504 |
15/07/2024 | 2.45p | 2.47p | 2.20p | 2.20p | 3388357 |
12/07/2024 | 2.48p | 2.49p | 2.40p | 2.40p | 452084 |
11/07/2024 | 2.50p | 2.50p | 2.45p | 2.48p | 2748564 |
10/07/2024 | 2.50p | 2.55p | 2.45p | 2.50p | 542282 |
09/07/2024 | 2.50p | 2.50p | 2.45p | 2.50p | 116770 |
08/07/2024 | 2.50p | 2.50p | 2.45p | 2.50p | 3079935 |
05/07/2024 | 2.50p | 2.54p | 2.45p | 2.50p | 96713 |
04/07/2024 | 2.50p | 2.50p | 2.45p | 2.50p | 200000 |
03/07/2024 | 2.55p | 2.59p | 2.45p | 2.50p | 683314 |
02/07/2024 | 2.55p | 2.55p | 2.50p | 2.55p | 161642 |
01/07/2024 | 2.55p | 2.55p | 2.50p | 2.55p | 15000 |
28/06/2024 | 2.55p | 2.59p | 2.50p | 2.55p | 91871 |
27/06/2024 | 2.55p | 2.59p | 2.50p | 2.55p | 368764 |
26/06/2024 | 2.55p | 2.60p | 2.50p | 2.55p | 1003079 |
25/06/2024 | 2.65p | 2.80p | 2.50p | 2.55p | 438809 |
24/06/2024 | 2.65p | 2.80p | 2.50p | 2.50p | 676122 |
21/06/2024 | 2.70p | 2.80p | 2.50p | 2.55p | 370152 |
20/06/2024 | 2.65p | 2.80p | 2.63p | 2.70p | 552129 |
19/06/2024 | 2.63p | 2.75p | 2.63p | 2.65p | 414672 |
18/06/2024 | 2.58p | 2.74p | 2.50p | 2.63p | 6429829 |
17/06/2024 | 2.55p | 2.70p | 2.49p | 2.58p | 755431 |
14/06/2024 | 2.53p | 2.66p | 2.45p | 2.60p | 923762 |
13/06/2024 | 2.53p | 2.57p | 2.50p | 2.53p | 467470 |
12/06/2024 | 2.43p | 2.53p | 2.43p | 2.53p | 645686 |
11/06/2024 | 2.43p | 2.46p | 2.43p | 2.43p | 34995 |
10/06/2024 | 2.45p | 2.50p | 2.35p | 2.43p | 121426 |
07/06/2024 | 2.45p | 2.46p | 2.44p | 2.45p | 4440909 |
06/06/2024 | 2.45p | 2.50p | 2.44p | 2.45p | 2315604 |
05/06/2024 | 2.45p | 2.47p | 2.40p | 2.45p | 471229 |
04/06/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 4810753 |
03/06/2024 | 2.45p | 2.50p | 2.43p | 2.45p | 2525902 |
31/05/2024 | 2.43p | 2.49p | 2.42p | 2.45p | 1995287 |
30/05/2024 | 2.38p | 2.45p | 2.35p | 2.43p | 814822 |
29/05/2024 | 2.45p | 2.45p | 2.30p | 2.38p | 1754392 |
28/05/2024 | 2.48p | 2.50p | 2.42p | 2.45p | 958692 |
24/05/2024 | 2.50p | 2.85p | 2.42p | 2.48p | 1735593 |
23/05/2024 | 2.60p | 2.65p | 2.48p | 2.48p | 2768426 |
22/05/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 216074 |
21/05/2024 | 2.60p | 2.69p | 2.52p | 2.60p | 535490 |
20/05/2024 | 2.70p | 2.80p | 2.60p | 2.60p | 2127594 |
17/05/2024 | 2.50p | 2.80p | 2.45p | 2.60p | 1579740 |
16/05/2024 | 2.48p | 2.55p | 2.45p | 2.50p | 3774412 |
15/05/2024 | 2.48p | 2.50p | 2.45p | 2.48p | 2360091 |
14/05/2024 | 2.53p | 2.55p | 2.48p | 2.53p | 49157776 |
13/05/2024 | 2.48p | 2.59p | 2.40p | 2.53p | 19058290 |
10/05/2024 | 2.53p | 2.55p | 2.50p | 2.53p | 1743956 |
09/05/2024 | 2.53p | 2.55p | 2.45p | 2.53p | 3645653 |
08/05/2024 | 2.53p | 2.55p | 2.50p | 2.55p | 1892821 |
07/05/2024 | 2.53p | 2.55p | 2.50p | 2.53p | 1925356 |
03/05/2024 | 2.53p | 2.55p | 2.50p | 2.53p | 7005608 |
02/05/2024 | 2.58p | 2.59p | 2.53p | 2.53p | 535072 |
01/05/2024 | 2.60p | 2.60p | 2.55p | 2.58p | 1135905 |
30/04/2024 | 2.53p | 2.65p | 2.52p | 2.60p | 3596444 |
29/04/2024 | 2.53p | 2.55p | 2.50p | 2.53p | 3663248 |
26/04/2024 | 2.58p | 2.60p | 2.50p | 2.53p | 5791488 |
25/04/2024 | 2.55p | 2.60p | 2.50p | 2.54p | 4545043 |
24/04/2024 | 2.53p | 2.55p | 2.49p | 2.55p | 1478444 |
23/04/2024 | 2.50p | 2.54p | 2.45p | 2.53p | 2949567 |
22/04/2024 | 2.85p | 2.95p | 2.30p | 2.50p | 12033869 |
19/04/2024 | 2.80p | 2.90p | 2.70p | 2.83p | 839159 |
18/04/2024 | 2.80p | 2.85p | 2.75p | 2.80p | 361781 |
17/04/2024 | 2.80p | 2.88p | 2.73p | 2.80p | 550538 |
16/04/2024 | 2.55p | 2.84p | 2.53p | 2.80p | 1906724 |
15/04/2024 | 2.55p | 2.60p | 2.50p | 2.55p | 544975 |
12/04/2024 | 2.58p | 2.65p | 2.55p | 2.55p | 533966 |
11/04/2024 | 2.73p | 2.80p | 2.55p | 2.58p | 2080347 |
10/04/2024 | 2.50p | 2.80p | 2.50p | 2.60p | 2271409 |
09/04/2024 | 2.55p | 2.55p | 2.42p | 2.50p | 992069 |
08/04/2024 | 2.63p | 2.64p | 2.53p | 2.55p | 553977 |
05/04/2024 | 2.65p | 2.70p | 2.55p | 2.64p | 463246 |
04/04/2024 | 2.58p | 2.70p | 2.50p | 2.65p | 1205123 |
03/04/2024 | 2.48p | 2.69p | 2.40p | 2.58p | 880128 |
02/04/2024 | 2.35p | 2.50p | 2.30p | 2.48p | 817180 |
28/03/2024 | 2.28p | 2.44p | 2.22p | 2.44p | 1837708 |
27/03/2024 | 2.30p | 2.35p | 2.20p | 2.28p | 1269283 |
26/03/2024 | 2.40p | 2.42p | 2.18p | 2.30p | 1270489 |
25/03/2024 | 2.40p | 2.43p | 2.30p | 2.31p | 305770 |
22/03/2024 | 2.40p | 2.45p | 2.30p | 2.31p | 619907 |
21/03/2024 | 2.40p | 2.45p | 2.20p | 2.40p | 3534247 |
20/03/2024 | 2.33p | 2.33p | 2.30p | 2.40p | 2797667 |
19/03/2024 | 2.33p | 2.40p | 2.20p | 2.30p | 399822 |
18/03/2024 | 2.45p | 2.46p | 2.30p | 2.33p | 1001925 |
15/03/2024 | 2.45p | 2.47p | 2.40p | 2.45p | 720342 |
14/03/2024 | 2.50p | 2.60p | 2.42p | 2.45p | 395724 |
13/03/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 436141 |
12/03/2024 | 2.50p | 2.53p | 2.35p | 2.50p | 295900 |
11/03/2024 | 2.50p | 2.58p | 2.40p | 2.50p | 322890 |
*Close Price adjusted for both dividends and splits