Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2022 | 1.78p | 2.08p | 1.75p | 1.78p | 6506359 |
05/08/2022 | 1.45p | 1.80p | 1.40p | 1.78p | 3658694 |
04/08/2022 | 1.45p | 1.49p | 1.40p | 1.45p | 549092 |
03/08/2022 | 1.45p | 1.46p | 1.40p | 1.45p | 591655 |
02/08/2022 | 1.45p | 1.47p | 1.43p | 1.45p | 138924 |
01/08/2022 | 1.45p | 1.49p | 1.43p | 1.45p | 269396 |
29/07/2022 | 1.50p | 1.58p | 1.40p | 1.45p | 1623805 |
28/07/2022 | 1.50p | 1.50p | 1.47p | 1.50p | 313661 |
27/07/2022 | 1.45p | 1.57p | 1.45p | 1.50p | 541016 |
26/07/2022 | 1.45p | 1.50p | 1.44p | 1.45p | 380889 |
25/07/2022 | 1.45p | 1.50p | 1.43p | 1.45p | 448246 |
22/07/2022 | 1.60p | 1.60p | 1.43p | 1.45p | 1588112 |
21/07/2022 | 1.45p | 1.70p | 1.45p | 1.60p | 2669497 |
20/07/2022 | 1.45p | 1.48p | 1.40p | 1.45p | 823903 |
19/07/2022 | 1.40p | 1.50p | 1.37p | 1.45p | 1246642 |
18/07/2022 | 1.40p | 1.40p | 1.37p | 1.40p | 12696 |
15/07/2022 | 1.50p | 1.50p | 1.30p | 1.40p | 2726961 |
14/07/2022 | 1.35p | 1.58p | 1.32p | 1.50p | 2716881 |
13/07/2022 | 1.40p | 1.40p | 1.31p | 1.35p | 3951347 |
12/07/2022 | 1.40p | 1.47p | 1.36p | 1.40p | 639567 |
11/07/2022 | 1.35p | 1.50p | 1.35p | 1.40p | 1280658 |
08/07/2022 | 1.40p | 1.41p | 1.35p | 1.35p | 243830 |
07/07/2022 | 1.40p | 1.41p | 1.35p | 1.40p | 251777 |
06/07/2022 | 1.40p | 1.45p | 1.35p | 1.40p | 299223 |
05/07/2022 | 1.45p | 1.59p | 1.35p | 1.40p | 3727754 |
04/07/2022 | 1.45p | 1.45p | 1.32p | 1.35p | 1539627 |
01/07/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 1863394 |
30/06/2022 | 1.45p | 1.50p | 1.36p | 1.45p | 1619294 |
29/06/2022 | 1.53p | 1.53p | 1.43p | 1.45p | 2371542 |
28/06/2022 | 1.60p | 1.60p | 1.50p | 1.53p | 1362444 |
27/06/2022 | 1.55p | 1.68p | 1.42p | 1.60p | 5246790 |
24/06/2022 | 1.55p | 1.58p | 1.47p | 1.50p | 3012361 |
23/06/2022 | 1.45p | 1.64p | 1.42p | 1.55p | 2851749 |
22/06/2022 | 1.70p | 1.70p | 1.45p | 1.45p | 3845882 |
21/06/2022 | 1.70p | 1.74p | 1.63p | 1.70p | 817874 |
20/06/2022 | 1.70p | 1.73p | 1.62p | 1.70p | 713686 |
17/06/2022 | 1.65p | 1.75p | 1.52p | 1.70p | 2606753 |
16/06/2022 | 1.90p | 2.00p | 1.60p | 1.65p | 3902130 |
15/06/2022 | 1.75p | 1.78p | 1.70p | 1.75p | 656215 |
14/06/2022 | 1.80p | 1.80p | 1.70p | 1.75p | 1379980 |
13/06/2022 | 1.80p | 1.85p | 1.75p | 1.80p | 237167 |
10/06/2022 | 1.85p | 1.87p | 1.82p | 1.85p | 350569 |
09/06/2022 | 1.80p | 1.88p | 1.73p | 1.85p | 2776305 |
08/06/2022 | 1.75p | 1.90p | 1.66p | 1.80p | 1311173 |
07/06/2022 | 1.75p | 1.88p | 1.71p | 1.75p | 2479308 |
06/06/2022 | 1.80p | 1.80p | 1.60p | 1.75p | 2671837 |
01/06/2022 | 1.65p | 1.90p | 1.65p | 1.80p | 2066784 |
31/05/2022 | 1.65p | 1.74p | 1.65p | 1.65p | 1676703 |
27/05/2022 | 1.80p | 1.84p | 1.76p | 1.80p | 605736 |
26/05/2022 | 1.80p | 1.86p | 1.70p | 1.80p | 1514477 |
25/05/2022 | 1.78p | 2.05p | 1.75p | 1.85p | 4138938 |
24/05/2022 | 1.85p | 1.89p | 1.70p | 1.78p | 7424717 |
23/05/2022 | 1.95p | 1.97p | 1.80p | 1.85p | 2606235 |
20/05/2022 | 1.90p | 2.00p | 1.87p | 1.95p | 2624313 |
19/05/2022 | 2.00p | 2.00p | 1.83p | 1.90p | 5705777 |
18/05/2022 | 2.00p | 2.04p | 1.94p | 2.00p | 1583779 |
17/05/2022 | 1.95p | 2.14p | 1.90p | 2.00p | 6929722 |
16/05/2022 | 2.15p | 2.15p | 1.90p | 1.95p | 8565349 |
13/05/2022 | 2.20p | 2.28p | 2.10p | 2.15p | 3307144 |
12/05/2022 | 2.35p | 2.35p | 2.10p | 2.20p | 4919703 |
11/05/2022 | 2.08p | 2.39p | 2.03p | 2.35p | 6373258 |
10/05/2022 | 2.25p | 2.34p | 2.05p | 2.08p | 7350434 |
09/05/2022 | 2.25p | 2.35p | 2.01p | 2.25p | 10979081 |
06/05/2022 | 2.18p | 2.50p | 2.08p | 2.30p | 46878964 |
05/05/2022 | 2.05p | 2.20p | 1.95p | 2.10p | 8682552 |
04/05/2022 | 2.05p | 2.06p | 1.90p | 2.05p | 2930225 |
03/05/2022 | 2.05p | 2.09p | 2.02p | 2.05p | 1738772 |
29/04/2022 | 2.05p | 2.10p | 2.01p | 2.05p | 2553110 |
28/04/2022 | 2.15p | 2.18p | 2.01p | 2.05p | 3168391 |
27/04/2022 | 2.10p | 2.30p | 2.01p | 2.15p | 6890656 |
26/04/2022 | 2.15p | 2.18p | 2.04p | 2.10p | 712016 |
25/04/2022 | 2.25p | 2.25p | 2.12p | 2.15p | 1024232 |
22/04/2022 | 2.25p | 2.27p | 2.10p | 2.25p | 3368245 |
21/04/2022 | 2.25p | 2.27p | 2.21p | 2.25p | 936771 |
20/04/2022 | 2.25p | 2.30p | 2.12p | 2.25p | 2281596 |
19/04/2022 | 2.35p | 2.37p | 2.22p | 2.25p | 1750988 |
14/04/2022 | 2.45p | 2.49p | 2.26p | 2.35p | 2717373 |
13/04/2022 | 2.40p | 2.49p | 2.20p | 2.45p | 2976157 |
12/04/2022 | 2.30p | 2.40p | 2.22p | 2.40p | 4112432 |
11/04/2022 | 2.45p | 2.45p | 2.26p | 2.30p | 1435504 |
08/04/2022 | 2.35p | 2.39p | 2.30p | 2.35p | 1779349 |
07/04/2022 | 2.45p | 2.48p | 2.30p | 2.35p | 2027437 |
06/04/2022 | 2.25p | 2.60p | 2.25p | 2.45p | 14557251 |
05/04/2022 | 2.25p | 2.28p | 2.21p | 2.23p | 1801976 |
04/04/2022 | 2.30p | 2.34p | 2.21p | 2.25p | 3966317 |
01/04/2022 | 2.40p | 2.48p | 2.23p | 2.30p | 6389951 |
31/03/2022 | 2.35p | 2.44p | 2.33p | 2.40p | 901065 |
30/03/2022 | 2.45p | 2.45p | 2.26p | 2.35p | 5552166 |
29/03/2022 | 2.55p | 2.57p | 2.30p | 2.40p | 5149741 |
28/03/2022 | 2.45p | 2.64p | 2.38p | 2.50p | 4093244 |
25/03/2022 | 2.40p | 2.52p | 2.35p | 2.45p | 1498760 |
24/03/2022 | 2.30p | 2.58p | 2.27p | 2.40p | 3262236 |
23/03/2022 | 2.30p | 2.39p | 2.23p | 2.30p | 3065502 |
22/03/2022 | 2.20p | 2.49p | 2.17p | 2.30p | 6196172 |
21/03/2022 | 2.40p | 2.46p | 2.16p | 2.20p | 2913705 |
18/03/2022 | 2.30p | 2.44p | 2.23p | 2.40p | 3498127 |
17/03/2022 | 2.30p | 2.33p | 2.27p | 2.30p | 732758 |
16/03/2022 | 2.35p | 2.35p | 2.25p | 2.30p | 703796 |
15/03/2022 | 2.45p | 2.45p | 2.26p | 2.33p | 1059126 |
14/03/2022 | 2.30p | 2.59p | 2.28p | 2.45p | 4373361 |
11/03/2022 | 2.30p | 2.37p | 2.26p | 2.30p | 1908224 |
10/03/2022 | 2.45p | 2.46p | 2.24p | 2.30p | 3470122 |
09/03/2022 | 2.45p | 2.50p | 2.36p | 2.45p | 785239 |
08/03/2022 | 2.35p | 2.45p | 2.30p | 2.45p | 15765190 |
07/03/2022 | 2.55p | 2.68p | 2.26p | 2.35p | 4699657 |
04/03/2022 | 2.45p | 2.57p | 2.21p | 2.40p | 9978164 |
03/03/2022 | 2.30p | 2.54p | 2.23p | 2.50p | 12658285 |
02/03/2022 | 2.35p | 2.39p | 2.26p | 2.30p | 4692794 |
01/03/2022 | 2.50p | 2.58p | 2.30p | 2.35p | 4918618 |
28/02/2022 | 2.55p | 2.57p | 2.37p | 2.50p | 15604837 |
25/02/2022 | 2.70p | 2.90p | 2.50p | 2.55p | 10037228 |
24/02/2022 | 2.65p | 2.78p | 2.50p | 2.70p | 16280466 |
23/02/2022 | 2.85p | 2.94p | 2.63p | 2.80p | 22385052 |
22/02/2022 | 2.95p | 2.98p | 2.73p | 2.85p | 7037623 |
21/02/2022 | 3.20p | 3.29p | 2.80p | 3.00p | 21641762 |
18/02/2022 | 3.15p | 3.25p | 2.83p | 3.15p | 29279340 |
17/02/2022 | 2.80p | 3.20p | 2.66p | 3.10p | 29714836 |
16/02/2022 | 2.85p | 2.99p | 2.70p | 2.80p | 9954022 |
15/02/2022 | 2.90p | 3.20p | 2.80p | 2.85p | 8106591 |
14/02/2022 | 2.70p | 3.40p | 2.69p | 2.90p | 38933524 |
11/02/2022 | 2.55p | 2.70p | 2.50p | 2.53p | 5453431 |
10/02/2022 | 2.75p | 2.79p | 2.50p | 2.65p | 4860633 |
09/02/2022 | 2.80p | 2.87p | 2.60p | 2.75p | 5372208 |
08/02/2022 | 2.80p | 3.00p | 2.50p | 2.80p | 11155356 |
07/02/2022 | 2.75p | 3.00p | 2.62p | 2.80p | 17505208 |
04/02/2022 | 2.88p | 3.09p | 2.25p | 2.80p | 66614220 |
03/02/2022 | 2.55p | 3.30p | 2.38p | 2.88p | 46689848 |
02/02/2022 | 2.18p | 2.50p | 2.18p | 2.35p | 9497690 |
01/02/2022 | 2.28p | 2.32p | 2.20p | 2.23p | 2612614 |
31/01/2022 | 2.28p | 2.39p | 2.25p | 2.28p | 16890796 |
28/01/2022 | 2.60p | 2.60p | 2.10p | 2.28p | 18273840 |
27/01/2022 | 2.60p | 2.69p | 2.50p | 2.60p | 1380573 |
26/01/2022 | 2.65p | 2.72p | 2.50p | 2.60p | 1396565 |
25/01/2022 | 2.70p | 2.75p | 2.53p | 2.65p | 583977 |
24/01/2022 | 2.70p | 2.70p | 2.60p | 2.70p | 275353 |
21/01/2022 | 2.90p | 2.90p | 2.64p | 2.70p | 1121217 |
20/01/2022 | 2.95p | 2.95p | 2.80p | 2.90p | 773095 |
19/01/2022 | 2.95p | 3.07p | 2.83p | 2.95p | 72341 |
18/01/2022 | 3.05p | 3.08p | 2.82p | 2.95p | 335571 |
17/01/2022 | 3.05p | 3.16p | 2.92p | 3.05p | 349380 |
14/01/2022 | 3.05p | 3.20p | 2.94p | 3.05p | 1533821 |
13/01/2022 | 2.90p | 3.14p | 2.90p | 3.05p | 1731892 |
12/01/2022 | 2.90p | 2.93p | 2.80p | 2.90p | 97437 |
10/01/2022 | 2.90p | 2.97p | 2.80p | 2.90p | 258764 |
07/01/2022 | 3.20p | 3.20p | 2.81p | 2.90p | 919111 |
06/01/2022 | 3.20p | 3.20p | 3.10p | 3.20p | 190000 |
05/01/2022 | 3.20p | 3.20p | 3.10p | 3.20p | 374615 |
04/01/2022 | 3.00p | 3.30p | 2.91p | 3.20p | 1142442 |
03/01/2022 | 3.00p | 3.05p | 2.90p | 3.00p | 3187541 |
31/12/2021 | 3.00p | 3.05p | 2.90p | 3.00p | 3187541 |
30/12/2021 | 2.85p | 3.10p | 2.73p | 3.00p | 4330797 |
29/12/2021 | 2.85p | 2.87p | 2.72p | 2.85p | 392616 |
28/12/2021 | 2.80p | 2.85p | 2.60p | 2.85p | 715804 |
27/12/2021 | 2.80p | 2.85p | 2.60p | 2.85p | 715804 |
24/12/2021 | 2.80p | 2.85p | 2.60p | 2.85p | 715804 |
23/12/2021 | 2.80p | 2.80p | 2.73p | 2.80p | 182057 |
22/12/2021 | 2.80p | 2.84p | 2.60p | 2.80p | 2178909 |
21/12/2021 | 2.95p | 2.95p | 2.61p | 2.80p | 745378 |
20/12/2021 | 2.95p | 2.97p | 2.90p | 2.95p | 2680 |
17/12/2021 | 3.00p | 3.02p | 2.90p | 2.95p | 999055 |
16/12/2021 | 2.95p | 3.09p | 2.91p | 3.00p | 1250422 |
15/12/2021 | 3.15p | 3.15p | 2.90p | 2.95p | 725367 |
14/12/2021 | 3.20p | 3.23p | 2.91p | 3.15p | 1251258 |
13/12/2021 | 3.20p | 3.26p | 3.00p | 3.20p | 780489 |
10/12/2021 | 3.15p | 3.30p | 3.00p | 3.20p | 2897885 |
09/12/2021 | 3.60p | 3.60p | 3.16p | 3.20p | 2702790 |
08/12/2021 | 3.55p | 3.60p | 3.50p | 3.60p | 720512 |
07/12/2021 | 3.55p | 3.59p | 3.50p | 3.55p | 339676 |
06/12/2021 | 3.60p | 3.60p | 3.40p | 3.55p | 163772 |
03/12/2021 | 3.60p | 3.62p | 3.50p | 3.60p | 256106 |
02/12/2021 | 3.55p | 3.60p | 3.53p | 3.60p | 535047 |
01/12/2021 | 3.75p | 3.75p | 3.44p | 3.55p | 200123 |
30/11/2021 | 3.80p | 3.80p | 3.55p | 3.75p | 263555 |
29/11/2021 | 3.85p | 3.87p | 3.75p | 3.80p | 195799 |
26/11/2021 | 4.00p | 4.05p | 3.80p | 3.85p | 606087 |
25/11/2021 | 4.25p | 4.70p | 3.90p | 4.00p | 4489916 |
24/11/2021 | 4.05p | 4.10p | 4.00p | 4.10p | 158419 |
23/11/2021 | 4.10p | 4.10p | 4.01p | 4.05p | 197715 |
22/11/2021 | 4.20p | 4.20p | 4.10p | 4.10p | 301841 |
19/11/2021 | 4.20p | 4.20p | 4.11p | 4.20p | 24597 |
18/11/2021 | 4.20p | 4.25p | 4.13p | 4.20p | 390306 |
17/11/2021 | 4.20p | 4.25p | 4.13p | 4.20p | 102367 |
16/11/2021 | 4.20p | 4.23p | 4.00p | 4.20p | 485277 |
15/11/2021 | 4.25p | 4.25p | 4.15p | 4.20p | 295327 |
12/11/2021 | 4.25p | 4.25p | 4.20p | 4.25p | 71645 |
11/11/2021 | 4.25p | 4.25p | 4.20p | 4.25p | 63061 |
10/11/2021 | 4.30p | 4.37p | 4.20p | 4.25p | 691665 |
09/11/2021 | 4.25p | 4.39p | 4.21p | 4.30p | 385428 |
08/11/2021 | 4.40p | 4.40p | 4.20p | 4.25p | 373141 |
05/11/2021 | 4.40p | 4.50p | 4.40p | 4.40p | 77721 |
04/11/2021 | 4.40p | 4.44p | 4.26p | 4.40p | 352524 |
03/11/2021 | 4.40p | 4.43p | 4.31p | 4.40p | 116351 |
02/11/2021 | 4.50p | 4.50p | 4.30p | 4.40p | 340027 |
01/11/2021 | 4.40p | 4.50p | 4.32p | 4.50p | 93830 |
29/10/2021 | 4.40p | 4.48p | 4.31p | 4.40p | 362891 |
28/10/2021 | 4.60p | 4.60p | 4.31p | 4.40p | 296215 |
27/10/2021 | 4.60p | 4.60p | 4.42p | 4.60p | 394000 |
26/10/2021 | 4.60p | 4.70p | 4.42p | 4.60p | 659088 |
25/10/2021 | 4.35p | 4.70p | 4.25p | 4.60p | 773885 |
22/10/2021 | 4.75p | 4.98p | 4.21p | 4.35p | 1143933 |
*Close Price adjusted for both dividends and splits