Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2024 | 2.15p | 2.16p | 2.02p | 2.10p | 1018990 |
07/03/2024 | 2.15p | 2.17p | 2.10p | 2.15p | 463974 |
06/03/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 304669 |
05/03/2024 | 2.20p | 2.24p | 2.10p | 2.20p | 1011824 |
04/03/2024 | 2.20p | 2.27p | 2.20p | 2.20p | 10000 |
01/03/2024 | 2.20p | 2.28p | 1.99p | 2.20p | 3674913 |
29/02/2024 | 2.15p | 2.27p | 2.15p | 2.20p | 688558 |
28/02/2024 | 2.20p | 2.27p | 2.13p | 2.15p | 994278 |
27/02/2024 | 2.30p | 2.35p | 2.16p | 2.20p | 1183027 |
26/02/2024 | 2.30p | 2.37p | 2.22p | 2.30p | 407494 |
23/02/2024 | 2.30p | 2.36p | 2.22p | 2.30p | 167406 |
22/02/2024 | 2.20p | 2.39p | 2.20p | 2.30p | 1138265 |
21/02/2024 | 2.20p | 2.25p | 2.16p | 2.20p | 408232 |
20/02/2024 | 2.25p | 2.26p | 2.10p | 2.20p | 1433027 |
19/02/2024 | 2.30p | 2.30p | 2.23p | 2.25p | 208376 |
16/02/2024 | 2.20p | 2.34p | 2.16p | 2.30p | 1881353 |
15/02/2024 | 2.30p | 2.30p | 2.10p | 2.20p | 1113084 |
14/02/2024 | 2.30p | 2.31p | 2.20p | 2.30p | 84030 |
13/02/2024 | 2.30p | 2.31p | 2.20p | 2.30p | 1116675 |
12/02/2024 | 2.30p | 2.31p | 2.20p | 2.30p | 588898 |
09/02/2024 | 2.35p | 2.37p | 2.14p | 2.30p | 2402528 |
08/02/2024 | 2.35p | 2.50p | 2.32p | 2.35p | 1802888 |
07/02/2024 | 2.35p | 2.40p | 2.20p | 2.35p | 2239870 |
06/02/2024 | 2.40p | 2.49p | 2.31p | 2.35p | 1507144 |
05/02/2024 | 2.40p | 2.58p | 2.34p | 2.45p | 1967767 |
02/02/2024 | 2.40p | 2.50p | 2.34p | 2.40p | 114633 |
01/02/2024 | 2.40p | 2.50p | 2.34p | 2.40p | 354420 |
31/01/2024 | 2.50p | 2.50p | 2.34p | 2.40p | 490380 |
30/01/2024 | 2.50p | 2.50p | 2.41p | 2.50p | 214136 |
29/01/2024 | 2.50p | 2.51p | 2.40p | 2.50p | 581762 |
26/01/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 1929746 |
25/01/2024 | 2.50p | 2.54p | 2.46p | 2.50p | 238973 |
24/01/2024 | 2.50p | 2.54p | 2.43p | 2.50p | 949238 |
23/01/2024 | 2.60p | 2.60p | 2.42p | 2.50p | 448650 |
22/01/2024 | 2.60p | 2.66p | 2.50p | 2.60p | 5247260 |
19/01/2024 | 2.50p | 2.69p | 2.50p | 2.60p | 955911 |
18/01/2024 | 2.55p | 2.61p | 2.41p | 2.50p | 14301835 |
17/01/2024 | 2.55p | 2.67p | 2.42p | 2.55p | 270818 |
16/01/2024 | 2.60p | 2.69p | 2.48p | 2.55p | 983297 |
15/01/2024 | 2.60p | 2.70p | 2.32p | 2.60p | 2512439 |
12/01/2024 | 2.35p | 2.70p | 2.20p | 2.60p | 2213267 |
11/01/2024 | 2.35p | 2.40p | 2.20p | 2.35p | 2136294 |
10/01/2024 | 2.10p | 3.38p | 2.10p | 2.35p | 3265382 |
09/01/2024 | 2.15p | 2.25p | 2.07p | 2.10p | 2155219 |
08/01/2024 | 2.30p | 2.31p | 2.10p | 2.15p | 955457 |
05/01/2024 | 2.30p | 2.34p | 2.20p | 2.30p | 1941394 |
04/01/2024 | 2.20p | 2.39p | 2.20p | 2.30p | 1365679 |
03/01/2024 | 2.10p | 2.30p | 2.10p | 2.20p | 671373 |
02/01/2024 | 1.95p | 2.18p | 1.80p | 2.10p | 681021 |
29/12/2023 | 1.90p | 2.05p | 1.88p | 1.95p | 621154 |
28/12/2023 | 2.05p | 2.05p | 1.88p | 1.90p | 1035297 |
27/12/2023 | 2.05p | 2.08p | 1.93p | 2.05p | 1361166 |
22/12/2023 | 2.05p | 2.09p | 1.93p | 2.05p | 119268 |
21/12/2023 | 2.15p | 2.24p | 2.00p | 2.05p | 1435253 |
20/12/2023 | 2.10p | 2.28p | 2.07p | 2.15p | 1964381 |
19/12/2023 | 2.20p | 2.20p | 2.06p | 2.10p | 739329 |
18/12/2023 | 2.20p | 2.25p | 2.10p | 2.20p | 534238 |
15/12/2023 | 2.30p | 2.30p | 2.13p | 2.20p | 1024071 |
14/12/2023 | 2.30p | 2.34p | 2.23p | 2.30p | 600587 |
13/12/2023 | 2.40p | 2.40p | 2.23p | 2.30p | 570643 |
12/12/2023 | 2.45p | 2.45p | 2.30p | 2.40p | 785321 |
11/12/2023 | 2.30p | 2.48p | 2.23p | 2.45p | 1919460 |
08/12/2023 | 2.35p | 2.40p | 2.30p | 2.30p | 522514 |
07/12/2023 | 2.43p | 2.49p | 2.31p | 2.35p | 1567935 |
06/12/2023 | 2.38p | 2.56p | 2.36p | 2.43p | 2203930 |
05/12/2023 | 2.38p | 2.41p | 2.28p | 2.38p | 2443851 |
04/12/2023 | 2.38p | 2.44p | 2.26p | 2.38p | 1789983 |
01/12/2023 | 2.38p | 2.45p | 2.26p | 2.38p | 973569 |
30/11/2023 | 2.38p | 2.49p | 2.30p | 2.38p | 1745897 |
29/11/2023 | 2.45p | 2.60p | 2.27p | 2.38p | 3145664 |
28/11/2023 | 2.05p | 2.57p | 2.00p | 2.45p | 5559217 |
27/11/2023 | 2.05p | 2.30p | 1.93p | 2.05p | 1002567 |
24/11/2023 | 2.05p | 2.13p | 1.93p | 2.05p | 484779 |
23/11/2023 | 2.05p | 2.16p | 1.97p | 2.05p | 1204691 |
22/11/2023 | 2.05p | 2.08p | 1.94p | 2.05p | 1036712 |
21/11/2023 | 2.00p | 2.20p | 2.00p | 2.05p | 844229 |
20/11/2023 | 1.90p | 2.11p | 1.90p | 2.00p | 915076 |
17/11/2023 | 2.15p | 2.19p | 1.89p | 1.90p | 1555605 |
16/11/2023 | 1.85p | 2.22p | 1.79p | 2.15p | 3120787 |
15/11/2023 | 1.85p | 1.95p | 1.72p | 1.85p | 913117 |
14/11/2023 | 1.85p | 1.85p | 1.71p | 1.85p | 323493 |
13/11/2023 | 1.85p | 1.85p | 1.70p | 1.85p | 936486 |
10/11/2023 | 1.85p | 1.85p | 1.73p | 1.85p | 1046127 |
09/11/2023 | 1.85p | 1.85p | 1.76p | 1.85p | 209586 |
08/11/2023 | 1.85p | 1.85p | 1.76p | 1.85p | 290610 |
07/11/2023 | 1.85p | 1.85p | 1.76p | 1.85p | 141985 |
06/11/2023 | 1.85p | 1.88p | 1.75p | 1.85p | 402525 |
03/11/2023 | 1.85p | 1.89p | 1.73p | 1.85p | 750284 |
02/11/2023 | 1.70p | 1.87p | 1.63p | 1.85p | 702765 |
01/11/2023 | 1.80p | 1.84p | 1.68p | 1.70p | 1264734 |
31/10/2023 | 1.85p | 1.87p | 1.74p | 1.80p | 1745789 |
30/10/2023 | 1.90p | 1.91p | 1.78p | 1.85p | 1303846 |
27/10/2023 | 1.90p | 1.93p | 1.83p | 1.90p | 65399 |
26/10/2023 | 1.95p | 1.96p | 1.82p | 1.90p | 905488 |
25/10/2023 | 2.00p | 2.00p | 1.74p | 1.95p | 1437594 |
24/10/2023 | 2.00p | 2.02p | 1.91p | 2.00p | 645554 |
23/10/2023 | 2.00p | 2.04p | 1.91p | 2.00p | 890265 |
20/10/2023 | 2.00p | 2.05p | 1.91p | 2.00p | 1179384 |
19/10/2023 | 2.00p | 2.03p | 1.92p | 2.00p | 849314 |
18/10/2023 | 2.00p | 2.04p | 1.96p | 2.00p | 433963 |
17/10/2023 | 2.00p | 2.07p | 1.95p | 2.00p | 778700 |
16/10/2023 | 1.95p | 2.09p | 1.95p | 2.00p | 1975049 |
13/10/2023 | 1.95p | 1.99p | 1.93p | 1.95p | 604212 |
12/10/2023 | 2.00p | 2.00p | 1.92p | 1.95p | 2004079 |
11/10/2023 | 2.10p | 2.13p | 1.94p | 2.00p | 1622763 |
10/10/2023 | 2.10p | 2.14p | 2.03p | 2.10p | 778842 |
09/10/2023 | 2.05p | 2.10p | 2.01p | 2.10p | 466641 |
06/10/2023 | 2.05p | 2.08p | 1.93p | 2.05p | 1918394 |
05/10/2023 | 2.30p | 2.30p | 2.02p | 2.05p | 2469909 |
04/10/2023 | 2.40p | 2.40p | 2.22p | 2.30p | 2581051 |
03/10/2023 | 2.45p | 2.56p | 2.32p | 2.40p | 1836798 |
02/10/2023 | 2.40p | 2.80p | 2.34p | 2.50p | 4699099 |
29/09/2023 | 2.10p | 2.49p | 2.10p | 2.40p | 5488785 |
28/09/2023 | 2.20p | 2.28p | 2.10p | 2.10p | 1979715 |
27/09/2023 | 2.35p | 2.38p | 2.15p | 2.20p | 2354587 |
26/09/2023 | 2.40p | 2.46p | 2.25p | 2.35p | 2831387 |
25/09/2023 | 2.25p | 2.48p | 2.21p | 2.40p | 4972359 |
22/09/2023 | 2.40p | 2.71p | 2.20p | 2.25p | 11322731 |
21/09/2023 | 1.90p | 2.70p | 1.90p | 2.35p | 21360160 |
20/09/2023 | 1.90p | 1.98p | 1.74p | 1.90p | 2553027 |
19/09/2023 | 1.80p | 1.98p | 1.80p | 1.90p | 1721577 |
18/09/2023 | 1.80p | 1.84p | 1.73p | 1.75p | 546372 |
15/09/2023 | 1.80p | 1.80p | 1.76p | 1.80p | 669703 |
14/09/2023 | 1.75p | 1.83p | 1.75p | 1.80p | 539029 |
13/09/2023 | 1.75p | 1.80p | 1.73p | 1.75p | 905661 |
12/09/2023 | 1.85p | 1.86p | 1.71p | 1.75p | 2103779 |
11/09/2023 | 1.90p | 1.90p | 1.81p | 1.85p | 1627822 |
08/09/2023 | 1.95p | 1.96p | 1.83p | 1.90p | 1804632 |
07/09/2023 | 1.95p | 2.00p | 1.95p | 1.95p | 117077 |
06/09/2023 | 2.00p | 2.05p | 1.95p | 1.95p | 830794 |
05/09/2023 | 1.95p | 2.00p | 1.95p | 2.00p | 486297 |
04/09/2023 | 1.95p | 2.05p | 1.92p | 1.95p | 1889913 |
01/09/2023 | 2.10p | 2.10p | 1.92p | 1.95p | 2837203 |
31/08/2023 | 2.10p | 2.16p | 1.98p | 2.10p | 1549525 |
30/08/2023 | 2.10p | 2.19p | 2.02p | 2.10p | 13483 |
29/08/2023 | 2.10p | 2.16p | 2.02p | 2.10p | 1240799 |
25/08/2023 | 2.05p | 2.20p | 2.05p | 2.10p | 1267501 |
24/08/2023 | 1.95p | 2.08p | 1.95p | 2.05p | 1679921 |
23/08/2023 | 1.85p | 1.99p | 1.83p | 1.95p | 618372 |
22/08/2023 | 1.85p | 1.90p | 1.83p | 1.85p | 1038960 |
21/08/2023 | 2.00p | 2.00p | 1.86p | 1.88p | 801042 |
18/08/2023 | 2.05p | 2.06p | 1.90p | 2.00p | 937572 |
17/08/2023 | 1.90p | 2.08p | 1.87p | 2.05p | 2144068 |
16/08/2023 | 1.90p | 1.90p | 1.87p | 1.90p | 243765 |
15/08/2023 | 1.95p | 2.08p | 1.85p | 1.90p | 2571308 |
14/08/2023 | 2.05p | 2.05p | 1.88p | 1.90p | 940164 |
11/08/2023 | 2.20p | 2.22p | 2.01p | 2.05p | 1707863 |
10/08/2023 | 2.10p | 2.39p | 2.10p | 2.20p | 6048179 |
09/08/2023 | 2.00p | 2.49p | 2.00p | 2.10p | 8238058 |
08/08/2023 | 1.90p | 2.10p | 1.90p | 2.00p | 1592390 |
07/08/2023 | 1.90p | 1.98p | 1.84p | 1.90p | 569804 |
04/08/2023 | 1.90p | 1.98p | 1.84p | 1.90p | 160543 |
03/08/2023 | 1.90p | 1.99p | 1.84p | 1.90p | 153346 |
02/08/2023 | 2.00p | 2.00p | 1.80p | 1.90p | 460255 |
01/08/2023 | 2.00p | 2.05p | 1.92p | 2.00p | 259610 |
31/07/2023 | 2.00p | 2.00p | 1.91p | 2.00p | 664689 |
28/07/2023 | 2.00p | 2.08p | 1.96p | 2.00p | 430936 |
27/07/2023 | 2.00p | 2.07p | 1.97p | 2.00p | 161750 |
26/07/2023 | 2.00p | 2.05p | 1.97p | 2.00p | 795054 |
25/07/2023 | 2.00p | 2.06p | 1.96p | 2.00p | 477037 |
24/07/2023 | 1.95p | 2.06p | 1.94p | 2.00p | 467162 |
21/07/2023 | 2.00p | 2.03p | 1.92p | 1.95p | 2088099 |
20/07/2023 | 2.00p | 2.05p | 1.93p | 2.00p | 325937 |
19/07/2023 | 1.95p | 2.07p | 1.93p | 2.00p | 770843 |
18/07/2023 | 1.90p | 2.00p | 1.86p | 1.95p | 449531 |
17/07/2023 | 1.90p | 1.97p | 1.86p | 1.90p | 256963 |
14/07/2023 | 2.00p | 2.07p | 1.86p | 1.90p | 1015302 |
13/07/2023 | 1.95p | 2.06p | 1.90p | 2.00p | 828981 |
12/07/2023 | 2.00p | 2.03p | 1.91p | 1.95p | 398538 |
11/07/2023 | 1.95p | 2.04p | 1.88p | 2.00p | 562612 |
10/07/2023 | 2.05p | 2.08p | 1.86p | 1.95p | 773141 |
07/07/2023 | 2.00p | 2.09p | 1.91p | 2.05p | 895610 |
06/07/2023 | 2.00p | 2.07p | 1.91p | 2.00p | 284092 |
05/07/2023 | 2.05p | 2.08p | 1.83p | 2.00p | 677337 |
04/07/2023 | 1.85p | 2.18p | 1.85p | 2.05p | 2899007 |
03/07/2023 | 1.75p | 1.95p | 1.73p | 1.85p | 2365506 |
30/06/2023 | 1.90p | 1.93p | 1.71p | 1.75p | 2152053 |
29/06/2023 | 1.95p | 2.00p | 1.83p | 1.90p | 49921 |
28/06/2023 | 2.05p | 2.05p | 1.90p | 1.90p | 2092596 |
27/06/2023 | 2.10p | 2.10p | 2.02p | 2.05p | 491093 |
26/06/2023 | 2.15p | 2.15p | 2.10p | 2.10p | 218768 |
23/06/2023 | 2.15p | 2.15p | 2.10p | 2.15p | 55991 |
22/06/2023 | 2.20p | 2.28p | 2.11p | 2.15p | 1102357 |
21/06/2023 | 2.30p | 2.30p | 2.06p | 2.20p | 1909601 |
20/06/2023 | 2.35p | 2.35p | 2.21p | 2.30p | 268267 |
19/06/2023 | 2.35p | 2.37p | 2.30p | 2.35p | 699127 |
16/06/2023 | 2.35p | 2.38p | 2.31p | 2.35p | 761699 |
15/06/2023 | 2.30p | 2.40p | 2.30p | 2.35p | 1092528 |
14/06/2023 | 2.30p | 2.33p | 2.20p | 2.30p | 795287 |
13/06/2023 | 2.20p | 2.35p | 2.20p | 2.30p | 1331896 |
12/06/2023 | 2.10p | 2.28p | 2.00p | 2.20p | 2746582 |
09/06/2023 | 2.38p | 2.42p | 2.29p | 2.38p | 596979 |
08/06/2023 | 2.30p | 2.45p | 2.29p | 2.38p | 551514 |
07/06/2023 | 2.35p | 2.35p | 2.20p | 2.30p | 2633374 |
06/06/2023 | 2.20p | 2.47p | 2.20p | 2.35p | 1854327 |
05/06/2023 | 2.23p | 2.25p | 2.16p | 2.20p | 1540528 |
02/06/2023 | 2.25p | 2.28p | 2.21p | 2.23p | 1499056 |
01/06/2023 | 2.33p | 2.33p | 2.23p | 2.25p | 2095083 |
31/05/2023 | 2.33p | 2.33p | 2.30p | 2.33p | 590327 |
30/05/2023 | 2.33p | 2.34p | 2.30p | 2.33p | 1339943 |
*Close Price adjusted for both dividends and splits