Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 3.15p | 3.15p | 3.02p | 3.15p | 165000 |
23/12/2024 | 3.20p | 3.20p | 3.00p | 3.15p | 365901 |
20/12/2024 | 3.30p | 3.30p | 3.20p | 3.20p | 0 |
19/12/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 205368 |
18/12/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 272831 |
17/12/2024 | 3.15p | 3.20p | 3.06p | 3.20p | 805801 |
16/12/2024 | 3.15p | 3.15p | 3.06p | 3.15p | 123760 |
13/12/2024 | 3.15p | 3.15p | 3.06p | 3.15p | 140828 |
12/12/2024 | 3.15p | 3.30p | 3.06p | 3.15p | 325773 |
11/12/2024 | 3.15p | 3.15p | 3.06p | 3.15p | 172966 |
10/12/2024 | 3.15p | 3.17p | 3.03p | 3.15p | 950545 |
09/12/2024 | 3.15p | 3.17p | 3.05p | 3.15p | 228329 |
06/12/2024 | 3.10p | 3.18p | 3.03p | 3.15p | 463815 |
05/12/2024 | 3.10p | 3.19p | 3.00p | 3.10p | 1048145 |
04/12/2024 | 3.10p | 3.20p | 3.05p | 3.10p | 98017 |
03/12/2024 | 3.10p | 3.14p | 3.10p | 3.10p | 25000 |
02/12/2024 | 3.10p | 3.20p | 3.01p | 3.10p | 179360 |
29/11/2024 | 3.10p | 3.14p | 3.00p | 3.10p | 170894 |
28/11/2024 | 3.10p | 3.14p | 3.05p | 3.10p | 89603 |
27/11/2024 | 3.20p | 3.20p | 3.00p | 3.10p | 172326 |
26/11/2024 | 3.15p | 3.20p | 3.10p | 3.20p | 520748 |
25/11/2024 | 3.40p | 3.40p | 3.10p | 3.15p | 1535002 |
22/11/2024 | 3.50p | 3.64p | 3.04p | 3.40p | 3919971 |
21/11/2024 | 2.80p | 4.45p | 2.71p | 3.50p | 11002237 |
20/11/2024 | 2.80p | 2.80p | 2.62p | 2.80p | 354852 |
19/11/2024 | 2.85p | 2.90p | 2.58p | 2.80p | 1223000 |
18/11/2024 | 2.85p | 3.04p | 2.64p | 2.85p | 2254717 |
15/11/2024 | 2.95p | 2.95p | 2.85p | 2.85p | 250000 |
14/11/2024 | 2.95p | 3.00p | 2.92p | 2.95p | 16929 |
13/11/2024 | 3.00p | 3.10p | 2.95p | 2.95p | 236063 |
12/11/2024 | 3.00p | 3.08p | 2.95p | 3.00p | 389871 |
11/11/2024 | 3.00p | 3.10p | 2.90p | 3.00p | 1022776 |
08/11/2024 | 3.30p | 3.30p | 2.62p | 3.00p | 4967646 |
07/11/2024 | 3.30p | 3.30p | 3.12p | 3.30p | 297249 |
06/11/2024 | 3.30p | 3.48p | 3.10p | 3.30p | 1839750 |
05/11/2024 | 3.30p | 3.40p | 3.15p | 3.30p | 63691 |
04/11/2024 | 3.20p | 3.22p | 3.13p | 3.20p | 462897 |
01/11/2024 | 3.25p | 3.25p | 3.13p | 3.20p | 397145 |
31/10/2024 | 3.20p | 3.25p | 3.13p | 3.25p | 1061090 |
30/10/2024 | 3.20p | 3.30p | 3.10p | 3.20p | 118143 |
29/10/2024 | 3.20p | 3.28p | 3.18p | 3.20p | 26789 |
28/10/2024 | 3.20p | 3.28p | 3.18p | 3.20p | 171190 |
25/10/2024 | 3.30p | 3.30p | 3.13p | 3.20p | 1983582 |
24/10/2024 | 3.25p | 3.30p | 3.13p | 3.30p | 183825 |
23/10/2024 | 3.25p | 3.40p | 3.13p | 3.25p | 86059 |
22/10/2024 | 3.25p | 3.32p | 3.19p | 3.25p | 146363 |
21/10/2024 | 3.25p | 3.35p | 3.18p | 3.25p | 323248 |
18/10/2024 | 3.25p | 3.50p | 3.18p | 3.25p | 92145 |
17/10/2024 | 3.30p | 3.30p | 3.09p | 3.25p | 460028 |
16/10/2024 | 3.35p | 3.50p | 3.10p | 3.30p | 1044378 |
15/10/2024 | 3.35p | 3.35p | 3.30p | 3.35p | 98149 |
14/10/2024 | 3.40p | 3.46p | 3.30p | 3.40p | 1764981 |
11/10/2024 | 3.40p | 3.50p | 3.33p | 3.50p | 327575 |
10/10/2024 | 3.40p | 3.47p | 3.30p | 3.40p | 922489 |
09/10/2024 | 3.40p | 3.40p | 3.30p | 3.40p | 186957 |
08/10/2024 | 3.40p | 3.50p | 3.32p | 3.40p | 122049 |
07/10/2024 | 3.40p | 3.50p | 3.40p | 3.50p | 55000 |
04/10/2024 | 3.40p | 3.50p | 3.32p | 3.40p | 243253 |
03/10/2024 | 3.40p | 3.45p | 3.33p | 3.40p | 350982 |
02/10/2024 | 3.50p | 3.50p | 3.30p | 3.40p | 467779 |
01/10/2024 | 3.50p | 3.50p | 3.41p | 3.50p | 621781 |
30/09/2024 | 3.50p | 3.55p | 3.44p | 3.50p | 128476 |
27/09/2024 | 3.55p | 3.60p | 3.40p | 3.60p | 1190583 |
26/09/2024 | 3.65p | 3.70p | 3.51p | 3.55p | 1394691 |
25/09/2024 | 3.70p | 3.71p | 3.52p | 3.65p | 4795790 |
24/09/2024 | 3.60p | 3.90p | 3.60p | 3.80p | 1337763 |
23/09/2024 | 3.65p | 3.70p | 3.50p | 3.60p | 1313149 |
20/09/2024 | 3.45p | 3.79p | 3.45p | 3.65p | 2117651 |
19/09/2024 | 3.45p | 3.70p | 3.45p | 3.45p | 167828 |
18/09/2024 | 3.45p | 3.59p | 3.31p | 3.45p | 332930 |
17/09/2024 | 3.60p | 3.67p | 3.50p | 3.50p | 712009 |
16/09/2024 | 3.60p | 3.67p | 3.57p | 3.60p | 8017 |
13/09/2024 | 3.60p | 3.67p | 3.50p | 3.60p | 346042 |
12/09/2024 | 3.70p | 3.70p | 3.51p | 3.60p | 2145254 |
11/09/2024 | 3.70p | 3.80p | 3.63p | 3.70p | 523014 |
10/09/2024 | 3.85p | 3.85p | 3.50p | 3.70p | 4301086 |
09/09/2024 | 3.95p | 4.00p | 3.81p | 3.85p | 1065983 |
06/09/2024 | 4.00p | 4.00p | 3.90p | 3.95p | 614157 |
05/09/2024 | 4.00p | 4.05p | 3.92p | 4.00p | 502297 |
04/09/2024 | 4.00p | 4.08p | 4.00p | 4.00p | 1692584 |
03/09/2024 | 4.20p | 4.40p | 3.83p | 4.00p | 6811840 |
02/09/2024 | 4.10p | 4.18p | 3.97p | 4.10p | 2070248 |
30/08/2024 | 4.20p | 4.24p | 4.00p | 4.10p | 803074 |
29/08/2024 | 4.30p | 4.40p | 4.00p | 4.20p | 213516 |
28/08/2024 | 4.35p | 4.35p | 4.20p | 4.30p | 378415 |
27/08/2024 | 4.35p | 4.37p | 4.20p | 4.35p | 628615 |
23/08/2024 | 4.45p | 4.45p | 4.13p | 4.35p | 1360875 |
22/08/2024 | 4.50p | 4.60p | 4.30p | 4.45p | 352266 |
21/08/2024 | 4.35p | 4.50p | 4.30p | 4.50p | 449578 |
20/08/2024 | 4.35p | 4.35p | 4.20p | 4.35p | 800118 |
19/08/2024 | 4.35p | 4.40p | 4.20p | 4.35p | 282682 |
16/08/2024 | 4.30p | 4.49p | 4.30p | 4.35p | 126428 |
15/08/2024 | 4.10p | 4.43p | 4.10p | 4.30p | 264018 |
14/08/2024 | 4.30p | 4.37p | 4.10p | 4.10p | 482126 |
13/08/2024 | 4.30p | 4.38p | 4.18p | 4.30p | 108595 |
12/08/2024 | 4.30p | 4.45p | 4.16p | 4.30p | 393223 |
09/08/2024 | 4.30p | 4.45p | 4.16p | 4.30p | 88988 |
08/08/2024 | 4.40p | 4.49p | 4.00p | 4.30p | 297740 |
07/08/2024 | 4.40p | 4.50p | 4.25p | 4.40p | 78279 |
06/08/2024 | 4.35p | 4.59p | 4.15p | 4.35p | 159991 |
05/08/2024 | 4.50p | 4.69p | 4.15p | 4.30p | 794479 |
02/08/2024 | 4.45p | 4.52p | 4.40p | 4.50p | 457950 |
01/08/2024 | 4.45p | 4.63p | 4.32p | 4.45p | 841797 |
31/07/2024 | 4.65p | 4.65p | 4.38p | 4.45p | 633880 |
30/07/2024 | 4.65p | 4.65p | 4.50p | 4.65p | 835746 |
29/07/2024 | 4.80p | 4.86p | 4.50p | 4.65p | 2971024 |
26/07/2024 | 4.80p | 4.90p | 4.70p | 4.80p | 3157935 |
25/07/2024 | 4.70p | 4.89p | 4.67p | 4.80p | 1607800 |
24/07/2024 | 5.05p | 5.05p | 4.58p | 4.70p | 2049395 |
23/07/2024 | 4.85p | 5.17p | 4.30p | 5.05p | 3155969 |
22/07/2024 | 5.00p | 5.20p | 4.70p | 4.85p | 1490821 |
19/07/2024 | 4.90p | 5.30p | 4.50p | 5.00p | 2040835 |
18/07/2024 | 4.85p | 5.00p | 4.50p | 4.75p | 999253 |
17/07/2024 | 4.75p | 5.00p | 4.41p | 4.53p | 1823796 |
16/07/2024 | 4.55p | 5.24p | 4.43p | 4.75p | 3992565 |
15/07/2024 | 3.35p | 5.45p | 3.35p | 4.55p | 8699332 |
12/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
11/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
10/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
09/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
08/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
05/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
04/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
03/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
02/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
01/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
28/06/2024 | 3.30p | 3.35p | 3.00p | 3.25p | 5442680 |
27/06/2024 | 3.15p | 3.48p | 3.11p | 3.30p | 6019759 |
26/06/2024 | 3.25p | 3.28p | 3.14p | 3.20p | 1008370 |
25/06/2024 | 3.30p | 3.40p | 3.22p | 3.30p | 566517 |
24/06/2024 | 3.25p | 3.39p | 3.10p | 3.30p | 2817373 |
21/06/2024 | 3.20p | 3.30p | 3.18p | 3.25p | 1119799 |
20/06/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 125752 |
19/06/2024 | 3.35p | 3.35p | 3.12p | 3.20p | 443083 |
18/06/2024 | 3.35p | 3.36p | 3.22p | 3.35p | 228259 |
17/06/2024 | 3.35p | 3.39p | 3.22p | 3.35p | 788126 |
14/06/2024 | 3.20p | 3.65p | 3.13p | 3.35p | 1138052 |
13/06/2024 | 3.25p | 3.50p | 3.12p | 3.20p | 488827 |
12/06/2024 | 3.30p | 3.31p | 3.20p | 3.25p | 1901573 |
11/06/2024 | 3.25p | 3.40p | 3.25p | 3.30p | 527907 |
10/06/2024 | 3.25p | 3.40p | 3.10p | 3.25p | 86273 |
07/06/2024 | 3.15p | 3.39p | 3.10p | 3.25p | 294787 |
06/06/2024 | 3.20p | 3.38p | 3.15p | 3.15p | 144754 |
05/06/2024 | 3.35p | 3.50p | 3.10p | 3.20p | 1056832 |
04/06/2024 | 3.35p | 3.45p | 3.27p | 3.35p | 18000 |
03/06/2024 | 3.35p | 3.48p | 3.20p | 3.35p | 2807680 |
31/05/2024 | 3.40p | 3.58p | 3.22p | 3.35p | 4780029 |
30/05/2024 | 3.50p | 3.50p | 3.32p | 3.40p | 520747 |
29/05/2024 | 3.50p | 3.50p | 3.41p | 3.50p | 661830 |
28/05/2024 | 3.60p | 3.70p | 3.45p | 3.50p | 2171675 |
24/05/2024 | 3.45p | 3.67p | 3.45p | 3.60p | 597107 |
23/05/2024 | 3.65p | 3.65p | 3.30p | 3.45p | 2789364 |
22/05/2024 | 3.70p | 3.90p | 3.60p | 3.65p | 2652262 |
21/05/2024 | 3.50p | 3.78p | 3.30p | 3.70p | 2721539 |
20/05/2024 | 3.55p | 3.55p | 3.40p | 3.50p | 694768 |
17/05/2024 | 3.55p | 3.70p | 3.44p | 3.55p | 252703 |
16/05/2024 | 3.55p | 3.70p | 3.45p | 3.55p | 84392 |
15/05/2024 | 3.60p | 3.62p | 3.40p | 3.55p | 1948384 |
14/05/2024 | 3.95p | 4.30p | 3.50p | 3.60p | 5751981 |
13/05/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 2052513 |
10/05/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 1139648 |
09/05/2024 | 3.40p | 3.50p | 3.30p | 3.35p | 615523 |
08/05/2024 | 3.40p | 3.46p | 3.30p | 3.40p | 1570857 |
07/05/2024 | 3.35p | 3.50p | 3.30p | 3.40p | 1525581 |
03/05/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 824036 |
02/05/2024 | 3.40p | 3.40p | 3.30p | 3.35p | 1656697 |
01/05/2024 | 3.35p | 3.49p | 3.30p | 3.40p | 2305382 |
30/04/2024 | 3.45p | 3.50p | 3.25p | 3.35p | 4812423 |
29/04/2024 | 3.55p | 3.60p | 3.45p | 3.45p | 1725575 |
26/04/2024 | 3.35p | 3.71p | 3.35p | 3.55p | 5121685 |
25/04/2024 | 2.95p | 3.40p | 2.95p | 3.35p | 1494950 |
24/04/2024 | 2.95p | 3.05p | 2.87p | 2.95p | 1204274 |
23/04/2024 | 2.90p | 3.10p | 2.80p | 2.95p | 983402 |
22/04/2024 | 2.70p | 3.00p | 2.70p | 2.90p | 746799 |
19/04/2024 | 3.00p | 3.00p | 2.62p | 2.75p | 5603393 |
18/04/2024 | 3.00p | 3.10p | 2.90p | 3.00p | 276471 |
17/04/2024 | 3.15p | 3.16p | 2.90p | 3.00p | 895242 |
16/04/2024 | 3.30p | 3.30p | 3.10p | 3.15p | 2593114 |
15/04/2024 | 3.30p | 3.35p | 3.20p | 3.30p | 403575 |
12/04/2024 | 3.30p | 3.40p | 3.21p | 3.30p | 423013 |
11/04/2024 | 3.40p | 3.50p | 3.21p | 3.34p | 2796689 |
10/04/2024 | 3.45p | 3.54p | 3.30p | 3.40p | 2435747 |
09/04/2024 | 3.60p | 3.70p | 3.40p | 3.45p | 3203421 |
08/04/2024 | 3.90p | 4.10p | 3.50p | 3.60p | 3763907 |
05/04/2024 | 4.05p | 4.20p | 3.82p | 3.85p | 1877794 |
04/04/2024 | 4.00p | 4.10p | 3.97p | 4.05p | 3715795 |
03/04/2024 | 3.95p | 4.10p | 3.93p | 4.00p | 522944 |
02/04/2024 | 4.00p | 4.20p | 3.82p | 3.95p | 7521424 |
28/03/2024 | 3.65p | 4.07p | 3.48p | 4.00p | 4319664 |
27/03/2024 | 3.40p | 3.90p | 3.40p | 3.65p | 5029134 |
26/03/2024 | 3.00p | 3.49p | 2.90p | 3.40p | 4001563 |
25/03/2024 | 3.00p | 3.88p | 3.00p | 3.00p | 7262797 |
22/03/2024 | 2.55p | 2.78p | 2.55p | 2.60p | 577894 |
21/03/2024 | 2.65p | 2.77p | 2.60p | 2.60p | 354002 |
20/03/2024 | 2.30p | 2.80p | 2.30p | 2.65p | 837478 |
19/03/2024 | 2.30p | 3.18p | 2.30p | 2.80p | 4615822 |
18/03/2024 | 2.35p | 2.40p | 2.23p | 2.30p | 359943 |
15/03/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 20556 |
14/03/2024 | 2.40p | 2.40p | 2.30p | 2.35p | 321696 |
13/03/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 84126 |
*Close Price adjusted for both dividends and splits