Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/03/2025 | 5.20p | 5.20p | 4.73p | 4.76p | 642618 |
12/03/2025 | 5.00p | 5.45p | 4.70p | 4.90p | 334460 |
11/03/2025 | 5.00p | 5.45p | 4.70p | 4.70p | 160528 |
10/03/2025 | 4.80p | 5.50p | 4.70p | 4.82p | 1607993 |
07/03/2025 | 4.80p | 5.45p | 4.80p | 4.86p | 549459 |
06/03/2025 | 5.30p | 5.55p | 4.80p | 4.90p | 641452 |
05/03/2025 | 5.40p | 5.55p | 5.05p | 5.20p | 679426 |
04/03/2025 | 5.40p | 5.40p | 5.00p | 5.00p | 969249 |
03/03/2025 | 5.75p | 5.75p | 5.05p | 5.38p | 428552 |
28/02/2025 | 5.75p | 5.75p | 5.10p | 5.40p | 1729288 |
27/02/2025 | 5.50p | 5.75p | 5.00p | 5.63p | 733125 |
26/02/2025 | 5.65p | 5.70p | 5.05p | 5.43p | 1309549 |
25/02/2025 | 5.65p | 5.75p | 5.25p | 5.55p | 1974896 |
24/02/2025 | 5.35p | 5.75p | 5.25p | 5.60p | 3343035 |
21/02/2025 | 5.30p | 5.35p | 5.10p | 5.23p | 2615891 |
20/02/2025 | 5.00p | 5.20p | 4.78p | 5.15p | 4268297 |
19/02/2025 | 5.10p | 5.70p | 4.79p | 4.90p | 1553412 |
18/02/2025 | 5.20p | 5.45p | 4.81p | 5.00p | 1963750 |
17/02/2025 | 5.70p | 5.70p | 5.00p | 5.05p | 1174554 |
14/02/2025 | 5.10p | 5.70p | 5.05p | 5.20p | 377860 |
13/02/2025 | 5.80p | 5.80p | 5.04p | 5.15p | 887383 |
12/02/2025 | 5.50p | 5.80p | 5.05p | 5.50p | 1184732 |
11/02/2025 | 5.40p | 5.75p | 5.20p | 5.50p | 1016115 |
10/02/2025 | 6.00p | 6.00p | 5.08p | 5.25p | 2668350 |
07/02/2025 | 6.70p | 6.75p | 5.35p | 5.60p | 9615215 |
06/02/2025 | 6.00p | 6.75p | 5.90p | 6.55p | 5625246 |
05/02/2025 | 5.40p | 6.40p | 5.20p | 6.08p | 8776690 |
04/02/2025 | 4.90p | 5.70p | 4.72p | 5.58p | 4757279 |
03/02/2025 | 5.10p | 5.15p | 4.62p | 4.98p | 1337784 |
31/01/2025 | 5.00p | 5.20p | 4.62p | 5.00p | 4654456 |
30/01/2025 | 4.64p | 5.00p | 4.12p | 4.96p | 5144357 |
29/01/2025 | 4.58p | 4.64p | 4.32p | 4.48p | 1563374 |
28/01/2025 | 4.64p | 4.86p | 4.20p | 4.48p | 3642952 |
27/01/2025 | 4.70p | 5.00p | 4.26p | 4.65p | 3442660 |
24/01/2025 | 4.10p | 4.70p | 4.00p | 4.47p | 4738478 |
23/01/2025 | 4.00p | 4.24p | 3.83p | 3.92p | 919991 |
22/01/2025 | 4.18p | 4.26p | 3.72p | 3.91p | 970061 |
21/01/2025 | 4.10p | 4.30p | 3.88p | 4.06p | 3031449 |
20/01/2025 | 3.68p | 4.20p | 3.42p | 4.01p | 4618730 |
17/01/2025 | 3.50p | 3.76p | 3.50p | 3.67p | 3471952 |
16/01/2025 | 3.66p | 3.76p | 3.28p | 3.59p | 2567648 |
15/01/2025 | 3.68p | 3.68p | 3.12p | 3.49p | 1127022 |
14/01/2025 | 3.54p | 3.59p | 3.12p | 3.38p | 895950 |
13/01/2025 | 3.40p | 3.76p | 3.12p | 3.45p | 5554530 |
10/01/2025 | 3.10p | 3.50p | 3.10p | 3.30p | 1685869 |
09/01/2025 | 3.28p | 3.50p | 2.84p | 3.21p | 3703706 |
08/01/2025 | 3.02p | 3.50p | 2.70p | 3.30p | 3192769 |
07/01/2025 | 3.60p | 3.84p | 3.02p | 3.25p | 8474414 |
06/01/2025 | 2.50p | 4.00p | 2.14p | 3.48p | 23814606 |
03/01/2025 | 2.32p | 2.50p | 2.32p | 2.41p | 4434538 |
02/01/2025 | 2.30p | 2.50p | 2.22p | 2.41p | 4154719 |
31/12/2024 | 2.26p | 2.30p | 2.14p | 2.22p | 899256 |
30/12/2024 | 2.20p | 2.30p | 2.12p | 2.22p | 3241700 |
27/12/2024 | 2.20p | 2.30p | 2.12p | 2.22p | 5309890 |
24/12/2024 | 2.28p | 2.40p | 2.02p | 2.16p | 2340701 |
23/12/2024 | 2.04p | 2.14p | 1.70p | 2.10p | 1455341 |
20/12/2024 | 1.93p | 2.02p | 1.71p | 1.88p | 145723 |
19/12/2024 | 1.93p | 1.90p | 1.71p | 1.90p | 2622 |
18/12/2024 | 1.93p | 2.04p | 1.88p | 1.88p | 49773 |
17/12/2024 | 1.93p | 2.04p | 1.71p | 1.93p | 14307 |
16/12/2024 | 2.04p | 1.93p | 1.81p | 1.93p | 5432 |
13/12/2024 | 2.04p | 2.04p | 1.80p | 1.92p | 89559 |
12/12/2024 | 1.83p | 2.04p | 1.80p | 1.92p | 628936 |
11/12/2024 | 2.04p | 2.04p | 1.87p | 1.93p | 341721 |
10/12/2024 | 2.04p | 2.04p | 1.82p | 1.93p | 394533 |
09/12/2024 | 2.06p | 2.06p | 1.82p | 1.94p | 176998 |
06/12/2024 | 2.28p | 2.04p | 1.91p | 1.94p | 715562 |
05/12/2024 | 2.28p | 2.28p | 1.82p | 1.94p | 300464 |
04/12/2024 | 2.08p | 2.24p | 2.02p | 2.13p | 679055 |
03/12/2024 | 2.08p | 2.10p | 1.83p | 1.96p | 1016799 |
02/12/2024 | 2.06p | 2.46p | 1.60p | 2.00p | 3956998 |
29/11/2024 | 1.84p | 2.60p | 1.77p | 2.14p | 8509874 |
28/11/2024 | 1.80p | 1.87p | 1.69p | 1.81p | 1711145 |
27/11/2024 | 1.72p | 1.87p | 1.69p | 1.79p | 1359762 |
26/11/2024 | 1.70p | 1.87p | 1.70p | 1.70p | 71715 |
25/11/2024 | 1.87p | 1.87p | 1.53p | 1.74p | 1472576 |
22/11/2024 | 1.73p | 1.87p | 1.69p | 1.80p | 343009 |
21/11/2024 | 1.68p | 1.76p | 1.51p | 1.74p | 805285 |
20/11/2024 | 1.75p | 1.87p | 1.61p | 1.74p | 40030 |
19/11/2024 | 1.75p | 1.79p | 1.72p | 1.79p | 125204 |
18/11/2024 | 1.75p | 1.87p | 1.50p | 1.79p | 1526070 |
15/11/2024 | 1.75p | 1.79p | 1.58p | 1.69p | 332127 |
14/11/2024 | 1.75p | 1.87p | 1.50p | 1.71p | 116109 |
13/11/2024 | 1.75p | 1.75p | 1.55p | 1.69p | 173686 |
12/11/2024 | 1.70p | 1.88p | 1.64p | 1.77p | 522777 |
11/11/2024 | 1.75p | 1.88p | 1.71p | 1.79p | 384650 |
08/11/2024 | 1.88p | 1.88p | 1.71p | 1.81p | 104556 |
07/11/2024 | 1.88p | 1.89p | 1.76p | 1.88p | 11048 |
06/11/2024 | 1.77p | 1.89p | 1.73p | 1.83p | 981050 |
05/11/2024 | 1.77p | 1.98p | 1.71p | 1.84p | 35224 |
04/11/2024 | 1.77p | 1.98p | 1.70p | 1.87p | 571335 |
01/11/2024 | 1.98p | 1.91p | 1.80p | 1.90p | 613277 |
31/10/2024 | 1.98p | 1.90p | 1.80p | 1.90p | 60136 |
30/10/2024 | 1.98p | 1.98p | 1.78p | 1.88p | 3050275 |
29/10/2024 | 1.70p | 1.78p | 1.70p | 1.78p | 118360 |
28/10/2024 | 1.70p | 1.78p | 1.78p | 1.78p | 48493 |
25/10/2024 | 1.70p | 1.78p | 1.66p | 1.78p | 100022 |
24/10/2024 | 1.70p | 1.90p | 1.75p | 1.78p | 149308 |
23/10/2024 | 1.70p | 1.78p | 1.75p | 1.78p | 111519 |
22/10/2024 | 1.70p | 1.74p | 1.66p | 1.73p | 1403919 |
21/10/2024 | 1.72p | 1.90p | 1.67p | 1.73p | 928431 |
18/10/2024 | 1.72p | 1.80p | 1.72p | 1.73p | 604034 |
17/10/2024 | 1.83p | 1.87p | 1.74p | 1.81p | 136546 |
16/10/2024 | 1.83p | 1.83p | 1.73p | 1.81p | 157827 |
15/10/2024 | 1.84p | 1.87p | 1.75p | 1.83p | 1220259 |
14/10/2024 | 1.75p | 1.87p | 1.69p | 1.80p | 40498 |
11/10/2024 | 1.61p | 1.81p | 1.51p | 1.75p | 3559128 |
10/10/2024 | 1.75p | 1.89p | 1.51p | 1.65p | 512072 |
09/10/2024 | 1.75p | 1.84p | 1.58p | 1.70p | 5998569 |
08/10/2024 | 1.75p | 1.97p | 1.75p | 1.82p | 218736 |
07/10/2024 | 1.70p | 1.87p | 1.70p | 1.75p | 719380 |
04/10/2024 | 1.75p | 1.87p | 1.70p | 1.79p | 1514010 |
03/10/2024 | 1.76p | 1.79p | 1.64p | 1.70p | 4530835 |
02/10/2024 | 1.66p | 1.99p | 1.50p | 1.67p | 11209149 |
01/10/2024 | 1.90p | 2.00p | 1.80p | 1.80p | 338047 |
30/09/2024 | 1.90p | 1.99p | 1.77p | 1.81p | 4617532 |
27/09/2024 | 1.90p | 1.91p | 1.62p | 1.91p | 2570370 |
26/09/2024 | 1.88p | 1.98p | 1.76p | 1.76p | 700788 |
25/09/2024 | 1.98p | 1.99p | 1.84p | 1.84p | 57984 |
24/09/2024 | 1.71p | 2.00p | 1.71p | 1.85p | 526389 |
23/09/2024 | 1.99p | 1.99p | 1.80p | 1.80p | 3080354 |
20/09/2024 | 1.96p | 2.38p | 1.96p | 2.00p | 629746 |
19/09/2024 | 2.18p | 2.22p | 1.91p | 2.01p | 8897 |
18/09/2024 | 2.18p | 2.38p | 1.95p | 2.01p | 1992990 |
17/09/2024 | 2.04p | 2.40p | 2.04p | 2.13p | 1875867 |
16/09/2024 | 2.24p | 2.25p | 2.05p | 2.11p | 866773 |
13/09/2024 | 2.22p | 2.38p | 2.16p | 2.16p | 1633469 |
12/09/2024 | 2.30p | 2.56p | 2.18p | 2.30p | 759238 |
11/09/2024 | 2.32p | 2.56p | 2.22p | 2.31p | 56745 |
10/09/2024 | 2.38p | 2.56p | 2.28p | 2.33p | 200965 |
09/09/2024 | 2.50p | 2.56p | 2.24p | 2.40p | 227214 |
06/09/2024 | 2.40p | 2.44p | 2.30p | 2.44p | 211802 |
05/09/2024 | 2.32p | 2.44p | 2.32p | 2.44p | 117117 |
04/09/2024 | 2.28p | 2.31p | 2.24p | 2.31p | 216953 |
03/09/2024 | 2.32p | 2.39p | 2.30p | 2.32p | 200900 |
02/09/2024 | 2.32p | 2.56p | 2.36p | 2.46p | 49146 |
30/08/2024 | 2.32p | 2.45p | 2.32p | 2.45p | 596111 |
29/08/2024 | 2.30p | 2.38p | 2.27p | 2.27p | 499408 |
28/08/2024 | 2.50p | 2.44p | 2.30p | 2.44p | 166007 |
27/08/2024 | 2.50p | 2.58p | 2.32p | 2.44p | 108504 |
23/08/2024 | 2.36p | 2.56p | 2.36p | 2.45p | 214597 |
22/08/2024 | 2.36p | 2.47p | 2.34p | 2.44p | 235138 |
21/08/2024 | 2.36p | 2.49p | 2.35p | 2.45p | 341738 |
20/08/2024 | 2.36p | 2.49p | 2.35p | 2.46p | 95632 |
19/08/2024 | 2.36p | 2.46p | 2.36p | 2.46p | 33121 |
16/08/2024 | 2.36p | 2.53p | 2.37p | 2.46p | 28844 |
15/08/2024 | 2.36p | 2.48p | 2.36p | 2.42p | 630768 |
14/08/2024 | 2.38p | 2.56p | 2.46p | 2.46p | 46 |
13/08/2024 | 2.38p | 2.44p | 2.32p | 2.44p | 206 |
12/08/2024 | 2.38p | 2.50p | 2.38p | 2.47p | 23000 |
09/08/2024 | 2.38p | 2.50p | 2.35p | 2.47p | 13033 |
08/08/2024 | 2.44p | 2.50p | 2.36p | 2.45p | 8514 |
07/08/2024 | 2.44p | 2.48p | 2.32p | 2.48p | 141 |
06/08/2024 | 0.00p | 2.56p | 2.32p | 2.44p | 198393 |
05/08/2024 | 2.40p | 2.44p | 2.33p | 2.44p | 541788 |
02/08/2024 | 2.44p | 2.60p | 2.36p | 2.46p | 116352 |
01/08/2024 | 2.50p | 2.58p | 2.36p | 2.44p | 495508 |
31/07/2024 | 2.46p | 2.62p | 2.45p | 2.57p | 244149 |
30/07/2024 | 2.60p | 2.62p | 2.42p | 2.52p | 478491 |
29/07/2024 | 2.48p | 2.61p | 2.42p | 2.52p | 35235 |
26/07/2024 | 2.48p | 2.56p | 2.42p | 2.53p | 364958 |
25/07/2024 | 2.54p | 2.64p | 2.43p | 2.54p | 1219207 |
24/07/2024 | 2.44p | 2.59p | 2.22p | 2.53p | 383876 |
23/07/2024 | 2.44p | 2.60p | 2.22p | 2.42p | 32909 |
22/07/2024 | 2.44p | 2.61p | 2.38p | 2.50p | 1356212 |
19/07/2024 | 2.60p | 2.62p | 2.51p | 2.51p | 381 |
18/07/2024 | 2.60p | 2.60p | 2.50p | 2.51p | 880239 |
17/07/2024 | 2.60p | 2.62p | 2.50p | 2.56p | 341664 |
16/07/2024 | 2.44p | 2.52p | 2.40p | 2.52p | 2009379 |
15/07/2024 | 2.46p | 2.62p | 2.22p | 2.48p | 2717098 |
12/07/2024 | 2.50p | 2.62p | 2.22p | 2.51p | 323241 |
11/07/2024 | 2.50p | 2.60p | 2.36p | 2.56p | 213430 |
10/07/2024 | 2.22p | 2.60p | 2.22p | 2.54p | 1032860 |
09/07/2024 | 2.44p | 2.54p | 2.30p | 2.43p | 482615 |
08/07/2024 | 2.50p | 2.70p | 2.32p | 2.48p | 948332 |
05/07/2024 | 2.50p | 2.74p | 2.42p | 2.58p | 637232 |
04/07/2024 | 2.50p | 2.67p | 2.50p | 2.63p | 213575 |
03/07/2024 | 2.46p | 2.68p | 2.40p | 2.50p | 228766 |
02/07/2024 | 2.42p | 2.70p | 2.42p | 2.49p | 1450799 |
01/07/2024 | 2.60p | 2.68p | 2.44p | 2.57p | 199956 |
28/06/2024 | 2.60p | 2.60p | 2.40p | 2.40p | 692174 |
27/06/2024 | 2.60p | 2.59p | 2.43p | 2.51p | 656371 |
26/06/2024 | 2.60p | 2.60p | 2.48p | 2.53p | 1140530 |
25/06/2024 | 2.58p | 2.66p | 2.49p | 2.60p | 1334794 |
24/06/2024 | 2.52p | 2.68p | 2.36p | 2.55p | 1007312 |
21/06/2024 | 2.46p | 2.50p | 2.28p | 2.30p | 867093 |
20/06/2024 | 2.38p | 2.70p | 2.28p | 2.40p | 511672 |
19/06/2024 | 2.46p | 2.70p | 2.36p | 2.38p | 2955677 |
18/06/2024 | 2.52p | 2.56p | 2.41p | 2.54p | 17779 |
17/06/2024 | 2.52p | 2.67p | 2.43p | 2.50p | 393837 |
14/06/2024 | 2.42p | 2.58p | 2.36p | 2.58p | 3741128 |
13/06/2024 | 2.64p | 2.68p | 2.50p | 2.62p | 1338120 |
12/06/2024 | 2.32p | 2.68p | 2.32p | 2.51p | 1094209 |
11/06/2024 | 2.64p | 2.64p | 2.35p | 2.47p | 766985 |
10/06/2024 | 2.32p | 2.68p | 2.32p | 2.46p | 10532 |
07/06/2024 | 2.32p | 2.62p | 2.30p | 2.49p | 324841 |
06/06/2024 | 2.04p | 2.52p | 2.00p | 2.46p | 2457251 |
05/06/2024 | 2.30p | 2.38p | 2.10p | 2.21p | 355307 |
04/06/2024 | 2.42p | 2.49p | 2.40p | 2.41p | 165742 |
03/06/2024 | 2.22p | 2.50p | 2.22p | 2.37p | 225900 |
*Close Price adjusted for both dividends and splits