Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2025 | 0.85p | 1.15p | 0.85p | 1.10p | 4343273 |
08/05/2025 | 0.80p | 0.90p | 0.78p | 0.85p | 589291 |
07/05/2025 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
06/05/2025 | 0.83p | 0.85p | 0.80p | 0.80p | 0 |
02/05/2025 | 0.80p | 0.85p | 0.80p | 0.80p | 24267 |
01/05/2025 | 0.83p | 0.85p | 0.80p | 0.80p | 541022 |
30/04/2025 | 0.83p | 0.85p | 0.80p | 0.83p | 75300 |
29/04/2025 | 0.83p | 0.83p | 0.81p | 0.83p | 70225 |
28/04/2025 | 0.90p | 0.90p | 0.80p | 0.83p | 2063156 |
25/04/2025 | 1.05p | 1.07p | 0.85p | 0.90p | 1929643 |
24/04/2025 | 1.10p | 1.10p | 1.00p | 1.05p | 375871 |
23/04/2025 | 0.83p | 1.09p | 0.80p | 1.03p | 4019918 |
22/04/2025 | 0.85p | 0.85p | 0.80p | 0.83p | 836020 |
17/04/2025 | 0.85p | 0.85p | 0.80p | 0.85p | 544 |
16/04/2025 | 0.85p | 0.90p | 0.85p | 0.85p | 730 |
15/04/2025 | 0.85p | 0.86p | 0.85p | 0.85p | 145000 |
14/04/2025 | 0.90p | 0.90p | 0.81p | 0.85p | 298949 |
11/04/2025 | 0.90p | 0.95p | 0.90p | 0.90p | 255439 |
10/04/2025 | 1.00p | 1.00p | 0.80p | 0.90p | 1467228 |
09/04/2025 | 0.95p | 1.00p | 0.88p | 0.88p | 16996 |
08/04/2025 | 0.95p | 1.00p | 0.88p | 0.95p | 50642 |
07/04/2025 | 1.03p | 1.10p | 0.90p | 0.95p | 184159 |
04/04/2025 | 1.03p | 1.03p | 0.95p | 1.03p | 499212 |
03/04/2025 | 1.03p | 1.10p | 0.95p | 1.03p | 335243 |
02/04/2025 | 1.03p | 1.03p | 0.96p | 1.03p | 78096 |
01/04/2025 | 1.03p | 1.03p | 1.02p | 1.03p | 18000 |
31/03/2025 | 1.03p | 1.10p | 0.99p | 1.03p | 1062518 |
28/03/2025 | 1.03p | 1.10p | 1.02p | 1.03p | 141688 |
27/03/2025 | 1.03p | 1.03p | 1.00p | 1.03p | 1268465 |
26/03/2025 | 1.03p | 1.10p | 1.02p | 1.03p | 1842203 |
25/03/2025 | 1.03p | 1.10p | 1.00p | 1.03p | 155316 |
24/03/2025 | 1.03p | 1.09p | 1.03p | 1.03p | 317876 |
21/03/2025 | 1.03p | 1.10p | 0.95p | 1.03p | 1219736 |
20/03/2025 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
19/03/2025 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
18/03/2025 | 1.03p | 1.10p | 0.93p | 1.03p | 250647 |
17/03/2025 | 1.03p | 1.03p | 1.00p | 1.03p | 0 |
14/03/2025 | 1.03p | 1.03p | 0.98p | 1.03p | 525947 |
13/03/2025 | 1.03p | 1.10p | 1.03p | 1.03p | 50543 |
12/03/2025 | 1.03p | 1.10p | 0.96p | 1.03p | 1360051 |
11/03/2025 | 1.03p | 1.10p | 0.99p | 1.03p | 334462 |
10/03/2025 | 1.03p | 1.04p | 0.99p | 1.03p | 180256 |
07/03/2025 | 1.03p | 1.05p | 0.95p | 1.03p | 139331 |
06/03/2025 | 1.00p | 1.03p | 0.99p | 1.03p | 2193244 |
05/03/2025 | 1.00p | 1.04p | 0.96p | 1.00p | 46981 |
04/03/2025 | 1.00p | 1.10p | 0.96p | 1.00p | 351826 |
03/03/2025 | 1.00p | 1.00p | 0.98p | 1.00p | 442600 |
28/02/2025 | 1.00p | 1.07p | 0.98p | 1.00p | 335929 |
27/02/2025 | 1.08p | 1.09p | 0.95p | 1.00p | 2024232 |
26/02/2025 | 1.08p | 1.08p | 1.04p | 1.08p | 9064 |
25/02/2025 | 1.08p | 1.15p | 1.00p | 1.08p | 53799 |
24/02/2025 | 1.08p | 1.08p | 1.05p | 1.05p | 2839 |
21/02/2025 | 1.05p | 1.12p | 1.00p | 1.08p | 1525139 |
20/02/2025 | 1.05p | 1.10p | 1.01p | 1.05p | 312980 |
19/02/2025 | 1.10p | 1.10p | 1.00p | 1.00p | 1475292 |
18/02/2025 | 1.10p | 1.15p | 1.07p | 1.10p | 311205 |
17/02/2025 | 1.10p | 1.20p | 1.00p | 1.15p | 2547410 |
14/02/2025 | 1.25p | 1.25p | 1.05p | 1.10p | 5073806 |
13/02/2025 | 1.35p | 1.35p | 1.10p | 1.25p | 2163813 |
12/02/2025 | 1.30p | 1.40p | 1.10p | 1.20p | 2119207 |
11/02/2025 | 1.30p | 1.33p | 1.22p | 1.30p | 379348 |
10/02/2025 | 1.35p | 1.40p | 1.21p | 1.30p | 377089 |
07/02/2025 | 1.35p | 1.50p | 1.20p | 1.35p | 81290 |
06/02/2025 | 1.35p | 1.35p | 1.28p | 1.35p | 72523 |
05/02/2025 | 1.40p | 1.55p | 1.28p | 1.35p | 532294 |
04/02/2025 | 1.50p | 1.53p | 1.40p | 1.44p | 868148 |
03/02/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 162860 |
31/01/2025 | 1.50p | 1.60p | 1.40p | 1.59p | 101933 |
30/01/2025 | 1.50p | 1.52p | 1.40p | 1.50p | 919168 |
29/01/2025 | 1.50p | 1.54p | 1.40p | 1.50p | 899063 |
28/01/2025 | 1.50p | 1.60p | 1.32p | 1.45p | 2956993 |
27/01/2025 | 1.50p | 1.50p | 1.32p | 1.50p | 198678 |
24/01/2025 | 1.50p | 1.54p | 1.30p | 1.50p | 1045041 |
23/01/2025 | 1.50p | 1.54p | 1.32p | 1.50p | 203754 |
22/01/2025 | 1.50p | 1.50p | 1.30p | 1.50p | 850136 |
21/01/2025 | 1.50p | 1.70p | 1.30p | 1.50p | 1891713 |
20/01/2025 | 1.50p | 1.70p | 1.35p | 1.50p | 525124 |
17/01/2025 | 1.50p | 1.55p | 1.32p | 1.50p | 341 |
16/01/2025 | 1.50p | 1.59p | 1.33p | 1.50p | 53380 |
15/01/2025 | 1.50p | 1.50p | 1.30p | 1.50p | 36437 |
14/01/2025 | 1.50p | 1.70p | 1.30p | 1.50p | 20226 |
13/01/2025 | 1.50p | 1.50p | 1.33p | 1.50p | 298340 |
10/01/2025 | 1.50p | 1.70p | 1.30p | 1.50p | 1834369 |
09/01/2025 | 1.50p | 1.64p | 1.30p | 1.50p | 81924 |
08/01/2025 | 1.50p | 1.70p | 1.30p | 1.40p | 911424 |
07/01/2025 | 1.50p | 1.50p | 1.46p | 1.50p | 256565 |
06/01/2025 | 1.50p | 1.70p | 1.39p | 1.50p | 1782008 |
03/01/2025 | 1.50p | 1.70p | 1.30p | 1.44p | 376443 |
02/01/2025 | 1.25p | 1.55p | 1.25p | 1.40p | 1531707 |
31/12/2024 | 1.25p | 1.29p | 1.20p | 1.25p | 172789 |
30/12/2024 | 1.35p | 1.50p | 1.20p | 1.25p | 68699 |
27/12/2024 | 1.35p | 1.35p | 1.22p | 1.35p | 2606 |
24/12/2024 | 1.35p | 1.42p | 1.35p | 1.35p | 70 |
23/12/2024 | 1.35p | 1.42p | 1.22p | 1.35p | 527606 |
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 |
*Close Price adjusted for both dividends and splits