Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 1.35p | 1.35p | 1.22p | 1.35p | 2542 |
19/12/2024 | 1.30p | 1.38p | 1.30p | 1.35p | 370808 |
18/12/2024 | 1.30p | 1.33p | 1.20p | 1.33p | 993693 |
17/12/2024 | 1.30p | 1.39p | 1.20p | 1.30p | 19031 |
16/12/2024 | 1.40p | 1.43p | 1.30p | 1.30p | 286289 |
13/12/2024 | 1.40p | 1.49p | 1.31p | 1.40p | 460065 |
12/12/2024 | 1.40p | 1.49p | 1.27p | 1.33p | 99480 |
11/12/2024 | 1.40p | 1.50p | 1.37p | 1.40p | 413333 |
10/12/2024 | 1.45p | 1.60p | 1.30p | 1.40p | 180966 |
09/12/2024 | 1.55p | 1.60p | 1.37p | 1.45p | 514629 |
06/12/2024 | 1.55p | 1.60p | 1.52p | 1.55p | 507899 |
05/12/2024 | 1.55p | 1.60p | 1.50p | 1.50p | 442612 |
04/12/2024 | 1.30p | 1.80p | 1.20p | 1.55p | 11913246 |
03/12/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
02/12/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
29/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
28/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
27/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
26/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
25/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
21/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
20/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
19/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
18/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
14/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
13/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
12/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
11/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
08/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
07/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
06/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
05/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
04/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
01/11/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
31/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
30/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
29/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
28/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
25/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
24/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
23/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
22/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
21/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
18/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
17/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
16/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
15/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
14/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
11/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
10/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
09/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
08/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
07/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
04/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
03/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
02/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
01/10/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
30/09/2024 | 1.30p | 1.40p | 1.23p | 1.30p | 3849636 |
27/09/2024 | 1.15p | 1.40p | 1.13p | 1.30p | 2679358 |
26/09/2024 | 1.15p | 1.19p | 1.13p | 1.15p | 2926820 |
25/09/2024 | 1.08p | 1.20p | 1.06p | 1.15p | 1111202 |
24/09/2024 | 1.05p | 1.10p | 1.00p | 1.10p | 1259407 |
23/09/2024 | 1.00p | 1.10p | 1.00p | 1.05p | 1229511 |
20/09/2024 | 1.05p | 1.05p | 0.95p | 1.00p | 1862957 |
19/09/2024 | 1.05p | 1.05p | 0.96p | 1.05p | 3159301 |
18/09/2024 | 1.05p | 1.07p | 1.00p | 1.05p | 672704 |
17/09/2024 | 1.10p | 1.20p | 1.00p | 1.05p | 916839 |
16/09/2024 | 1.20p | 1.30p | 1.02p | 1.10p | 5390483 |
13/09/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 11 |
12/09/2024 | 1.15p | 1.20p | 1.11p | 1.15p | 484383 |
11/09/2024 | 1.25p | 1.25p | 1.12p | 1.15p | 1448109 |
10/09/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 500000 |
09/09/2024 | 1.25p | 1.25p | 1.22p | 1.25p | 2500000 |
06/09/2024 | 1.25p | 1.25p | 1.22p | 1.25p | 40688 |
05/09/2024 | 1.25p | 1.28p | 1.25p | 1.25p | 10906 |
04/09/2024 | 1.25p | 1.28p | 1.20p | 1.25p | 68818 |
03/09/2024 | 1.25p | 1.28p | 1.22p | 1.25p | 195051 |
02/09/2024 | 1.20p | 1.40p | 1.11p | 1.25p | 2849732 |
30/08/2024 | 1.20p | 1.20p | 1.12p | 1.20p | 53846 |
29/08/2024 | 1.20p | 1.23p | 1.10p | 1.20p | 4312 |
28/08/2024 | 1.25p | 1.30p | 1.10p | 1.20p | 235322 |
27/08/2024 | 1.25p | 1.25p | 1.22p | 1.25p | 642424 |
23/08/2024 | 1.25p | 1.25p | 1.15p | 1.25p | 736861 |
22/08/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 123638 |
21/08/2024 | 1.15p | 1.25p | 1.10p | 1.25p | 1165430 |
20/08/2024 | 1.40p | 1.40p | 1.12p | 1.15p | 3929897 |
19/08/2024 | 1.40p | 1.40p | 1.33p | 1.40p | 701178 |
16/08/2024 | 1.25p | 1.50p | 1.11p | 1.40p | 2521230 |
15/08/2024 | 1.25p | 1.25p | 1.11p | 1.25p | 271401 |
14/08/2024 | 1.25p | 1.25p | 1.11p | 1.25p | 148947 |
13/08/2024 | 1.25p | 1.40p | 1.25p | 1.25p | 1989 |
12/08/2024 | 1.23p | 1.25p | 1.10p | 1.25p | 750827 |
09/08/2024 | 1.23p | 1.40p | 1.10p | 1.23p | 382615 |
08/08/2024 | 1.23p | 1.23p | 1.08p | 1.23p | 294692 |
07/08/2024 | 1.10p | 1.23p | 1.00p | 1.23p | 15436 |
06/08/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 341195 |
05/08/2024 | 1.10p | 1.15p | 1.01p | 1.10p | 70101 |
02/08/2024 | 1.20p | 1.30p | 1.11p | 1.15p | 898650 |
01/08/2024 | 1.30p | 1.40p | 1.16p | 1.20p | 1224152 |
31/07/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 803081 |
30/07/2024 | 1.30p | 1.37p | 1.21p | 1.30p | 568209 |
29/07/2024 | 1.15p | 1.36p | 1.10p | 1.30p | 2174966 |
26/07/2024 | 1.15p | 1.20p | 1.11p | 1.15p | 342187 |
25/07/2024 | 1.20p | 1.20p | 1.10p | 1.15p | 3811414 |
24/07/2024 | 1.20p | 1.30p | 1.18p | 1.20p | 1013652 |
23/07/2024 | 1.25p | 1.30p | 1.16p | 1.30p | 741530 |
22/07/2024 | 1.25p | 1.27p | 1.10p | 1.25p | 108395 |
19/07/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 65724 |
18/07/2024 | 1.25p | 1.50p | 1.15p | 1.20p | 3887381 |
17/07/2024 | 1.18p | 1.18p | 1.10p | 1.18p | 228000 |
16/07/2024 | 1.18p | 1.25p | 1.11p | 1.18p | 1143070 |
15/07/2024 | 1.23p | 1.25p | 1.14p | 1.18p | 942787 |
12/07/2024 | 1.35p | 1.35p | 1.21p | 1.23p | 1258419 |
11/07/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 50976 |
10/07/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 2554554 |
09/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 521776 |
08/07/2024 | 1.40p | 1.43p | 1.33p | 1.40p | 1195165 |
05/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 193986 |
04/07/2024 | 1.40p | 1.60p | 1.30p | 1.40p | 2975919 |
03/07/2024 | 1.80p | 1.84p | 1.30p | 1.40p | 3417931 |
02/07/2024 | 1.55p | 1.70p | 1.43p | 1.50p | 3876121 |
01/07/2024 | 1.05p | 1.44p | 1.05p | 1.40p | 11818668 |
28/06/2024 | 1.13p | 1.13p | 1.00p | 1.05p | 1726456 |
27/06/2024 | 1.13p | 1.15p | 1.10p | 1.13p | 15043 |
26/06/2024 | 1.13p | 1.15p | 1.10p | 1.13p | 562710 |
25/06/2024 | 1.13p | 1.15p | 1.10p | 1.13p | 26362 |
24/06/2024 | 1.15p | 1.20p | 1.11p | 1.13p | 177269 |
21/06/2024 | 1.25p | 1.25p | 1.10p | 1.15p | 2182698 |
20/06/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 2175864 |
19/06/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 337663 |
18/06/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 706951 |
17/06/2024 | 1.15p | 1.69p | 1.15p | 1.30p | 8506072 |
14/06/2024 | 0.98p | 0.98p | 0.93p | 0.98p | 33000 |
13/06/2024 | 0.98p | 0.99p | 0.91p | 0.98p | 1477136 |
12/06/2024 | 0.98p | 0.99p | 0.93p | 0.98p | 402839 |
11/06/2024 | 0.93p | 1.00p | 0.92p | 0.98p | 2260322 |
10/06/2024 | 0.93p | 0.93p | 0.90p | 0.93p | 3348704 |
07/06/2024 | 0.95p | 0.95p | 0.90p | 0.93p | 375000 |
06/06/2024 | 0.95p | 0.95p | 0.94p | 0.95p | 0 |
05/06/2024 | 0.95p | 1.00p | 0.95p | 0.95p | 2104 |
04/06/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 43005 |
03/06/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 90928 |
31/05/2024 | 0.95p | 0.95p | 0.90p | 0.95p | 84426 |
30/05/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 117931 |
29/05/2024 | 0.95p | 0.95p | 0.90p | 0.95p | 73042 |
28/05/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 3442 |
24/05/2024 | 0.95p | 0.95p | 0.90p | 0.95p | 60571 |
23/05/2024 | 0.95p | 0.95p | 0.90p | 0.95p | 219165 |
22/05/2024 | 0.95p | 0.95p | 0.90p | 0.95p | 410902 |
21/05/2024 | 0.95p | 0.95p | 0.91p | 0.95p | 524828 |
20/05/2024 | 0.95p | 0.95p | 0.92p | 0.95p | 415591 |
17/05/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 30171 |
16/05/2024 | 0.95p | 0.96p | 0.92p | 0.95p | 31751 |
15/05/2024 | 0.95p | 0.96p | 0.95p | 0.95p | 23563 |
14/05/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 86686 |
13/05/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 713819 |
10/05/2024 | 0.98p | 0.98p | 0.91p | 0.95p | 899853 |
09/05/2024 | 0.98p | 1.00p | 0.95p | 0.95p | 165946 |
08/05/2024 | 0.98p | 0.98p | 0.95p | 0.98p | 325254 |
07/05/2024 | 0.98p | 1.00p | 0.95p | 0.98p | 802538 |
03/05/2024 | 0.98p | 1.00p | 0.96p | 0.98p | 5990078 |
02/05/2024 | 0.95p | 1.00p | 0.88p | 0.98p | 4002841 |
01/05/2024 | 0.93p | 0.95p | 0.90p | 0.93p | 775124 |
30/04/2024 | 0.93p | 0.93p | 0.90p | 0.93p | 17569 |
29/04/2024 | 0.93p | 0.95p | 0.88p | 0.93p | 10310968 |
26/04/2024 | 0.93p | 0.93p | 0.90p | 0.93p | 126838 |
25/04/2024 | 0.93p | 0.95p | 0.91p | 0.93p | 1183978 |
24/04/2024 | 0.95p | 0.95p | 0.90p | 0.93p | 11600211 |
23/04/2024 | 0.95p | 0.96p | 0.93p | 0.95p | 318917 |
22/04/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 397843 |
19/04/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 6278956 |
18/04/2024 | 0.95p | 0.99p | 0.90p | 0.90p | 2553034 |
17/04/2024 | 0.95p | 0.99p | 0.90p | 0.95p | 1339850 |
16/04/2024 | 0.95p | 0.95p | 0.90p | 0.95p | 1442081 |
15/04/2024 | 0.95p | 1.00p | 0.91p | 0.95p | 448680 |
12/04/2024 | 1.00p | 1.10p | 0.90p | 0.95p | 2564875 |
11/04/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 1471326 |
10/04/2024 | 1.00p | 1.02p | 0.93p | 1.00p | 397337 |
09/04/2024 | 1.00p | 1.10p | 0.90p | 0.91p | 1504592 |
08/04/2024 | 1.05p | 1.10p | 0.90p | 1.00p | 8997709 |
05/04/2024 | 1.30p | 1.40p | 0.93p | 1.05p | 4783198 |
04/04/2024 | 1.30p | 1.30p | 1.21p | 1.30p | 682847 |
03/04/2024 | 1.45p | 1.45p | 1.21p | 1.30p | 1192991 |
02/04/2024 | 1.50p | 1.60p | 1.30p | 1.30p | 776171 |
28/03/2024 | 1.65p | 1.68p | 1.41p | 1.41p | 524980 |
27/03/2024 | 1.90p | 1.90p | 1.70p | 1.70p | 753105 |
26/03/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 83837 |
25/03/2024 | 2.05p | 2.10p | 1.82p | 1.90p | 760927 |
22/03/2024 | 2.05p | 2.20p | 1.99p | 2.05p | 359355 |
21/03/2024 | 2.05p | 2.20p | 1.93p | 2.19p | 332238 |
20/03/2024 | 1.80p | 1.90p | 1.80p | 2.05p | 482972 |
19/03/2024 | 1.80p | 1.90p | 1.73p | 1.90p | 690809 |
18/03/2024 | 1.70p | 1.90p | 1.70p | 1.80p | 243279 |
15/03/2024 | 1.70p | 1.80p | 1.67p | 1.75p | 842269 |
14/03/2024 | 1.65p | 1.80p | 1.65p | 1.80p | 480586 |
13/03/2024 | 1.65p | 1.80p | 1.50p | 1.78p | 138161 |
12/03/2024 | 1.60p | 1.70p | 1.59p | 1.65p | 431228 |
11/03/2024 | 1.60p | 1.72p | 1.56p | 1.60p | 826545 |
08/03/2024 | 1.60p | 1.70p | 1.53p | 1.60p | 583444 |
07/03/2024 | 1.65p | 1.80p | 1.60p | 1.60p | 922954 |
*Close Price adjusted for both dividends and splits