Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/10/2021 | 4.25p | 4.25p | 4.10p | 4.20p | 539046 |
20/10/2021 | 4.20p | 4.29p | 4.15p | 4.25p | 857485 |
19/10/2021 | 4.20p | 4.28p | 4.12p | 4.20p | 465817 |
18/10/2021 | 4.18p | 4.29p | 4.11p | 4.20p | 355447 |
15/10/2021 | 4.18p | 4.25p | 4.18p | 4.18p | 1943234 |
14/10/2021 | 4.30p | 4.30p | 4.10p | 4.18p | 377826 |
13/10/2021 | 4.30p | 4.30p | 4.20p | 4.30p | 122716 |
12/10/2021 | 4.30p | 4.34p | 4.20p | 4.30p | 188135 |
11/10/2021 | 4.30p | 4.30p | 4.20p | 4.30p | 30235 |
08/10/2021 | 4.10p | 4.40p | 4.10p | 4.30p | 760129 |
07/10/2021 | 4.15p | 4.19p | 4.02p | 4.10p | 318715 |
06/10/2021 | 4.30p | 4.30p | 4.10p | 4.15p | 177796 |
05/10/2021 | 4.35p | 4.39p | 4.20p | 4.30p | 292599 |
04/10/2021 | 4.40p | 4.47p | 4.31p | 4.35p | 257358 |
01/10/2021 | 4.45p | 4.59p | 4.32p | 4.40p | 631080 |
30/09/2021 | 4.65p | 4.74p | 4.33p | 4.56p | 975821 |
29/09/2021 | 4.70p | 4.70p | 4.55p | 4.65p | 166378 |
28/09/2021 | 4.70p | 4.80p | 4.57p | 4.70p | 729069 |
27/09/2021 | 4.70p | 4.80p | 4.61p | 4.80p | 372851 |
24/09/2021 | 4.70p | 4.79p | 4.63p | 4.70p | 1812943 |
23/09/2021 | 4.70p | 4.77p | 4.62p | 4.70p | 212913 |
22/09/2021 | 4.75p | 4.79p | 4.39p | 4.62p | 1835489 |
21/09/2021 | 5.00p | 5.00p | 4.70p | 4.75p | 735472 |
20/09/2021 | 5.05p | 5.39p | 4.83p | 4.94p | 2590453 |
17/09/2021 | 5.30p | 5.37p | 4.90p | 4.90p | 605384 |
16/09/2021 | 5.15p | 5.28p | 4.99p | 5.10p | 1289161 |
15/09/2021 | 4.90p | 5.70p | 4.83p | 5.15p | 4116787 |
14/09/2021 | 5.05p | 5.08p | 4.90p | 4.90p | 816721 |
13/09/2021 | 5.10p | 5.10p | 4.90p | 5.05p | 1540456 |
10/09/2021 | 5.35p | 5.44p | 5.01p | 5.05p | 3522255 |
09/09/2021 | 5.00p | 7.50p | 5.00p | 5.35p | 27716290 |
08/09/2021 | 5.00p | 5.00p | 4.55p | 4.75p | 307864 |
07/09/2021 | 5.00p | 5.00p | 4.65p | 5.00p | 435739 |
06/09/2021 | 5.15p | 5.15p | 4.50p | 5.00p | 403012 |
03/09/2021 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
02/09/2021 | 5.15p | 5.15p | 4.89p | 5.15p | 20000 |
01/09/2021 | 5.15p | 5.30p | 4.89p | 5.15p | 41096 |
31/08/2021 | 5.15p | 5.30p | 4.89p | 5.15p | 14826 |
30/08/2021 | 5.00p | 5.19p | 4.86p | 5.15p | 60250 |
27/08/2021 | 5.00p | 5.19p | 4.86p | 5.15p | 60250 |
26/08/2021 | 4.90p | 5.00p | 4.50p | 5.00p | 551957 |
25/08/2021 | 4.90p | 4.90p | 4.81p | 4.90p | 142685 |
24/08/2021 | 4.90p | 4.97p | 4.80p | 4.90p | 138079 |
23/08/2021 | 5.15p | 5.15p | 4.81p | 4.90p | 152766 |
20/08/2021 | 5.15p | 5.15p | 4.81p | 5.15p | 81995 |
19/08/2021 | 5.25p | 5.28p | 4.65p | 5.15p | 612506 |
18/08/2021 | 5.25p | 5.38p | 5.01p | 5.25p | 38839 |
17/08/2021 | 5.25p | 5.40p | 4.67p | 5.25p | 227134 |
16/08/2021 | 5.25p | 5.45p | 5.10p | 5.25p | 113491 |
13/08/2021 | 5.00p | 5.50p | 5.00p | 5.25p | 161687 |
12/08/2021 | 4.90p | 5.14p | 4.81p | 5.14p | 435957 |
11/08/2021 | 5.00p | 5.00p | 4.81p | 5.00p | 62609 |
10/08/2021 | 5.00p | 5.02p | 4.80p | 5.00p | 44517 |
09/08/2021 | 5.00p | 5.00p | 4.88p | 5.00p | 96574 |
06/08/2021 | 5.00p | 5.04p | 4.88p | 5.00p | 23522 |
05/08/2021 | 5.00p | 5.04p | 5.00p | 5.00p | 26000 |
04/08/2021 | 5.00p | 5.20p | 4.80p | 5.00p | 150506 |
03/08/2021 | 5.25p | 5.25p | 4.80p | 5.20p | 121529 |
02/08/2021 | 5.25p | 5.25p | 5.06p | 5.25p | 71807 |
30/07/2021 | 5.25p | 5.25p | 5.06p | 5.25p | 8121 |
29/07/2021 | 5.25p | 5.40p | 5.04p | 5.25p | 4796550 |
28/07/2021 | 5.25p | 5.44p | 5.03p | 5.25p | 183508 |
27/07/2021 | 5.50p | 5.50p | 4.70p | 5.25p | 1534631 |
26/07/2021 | 5.50p | 5.50p | 5.08p | 5.50p | 76627 |
23/07/2021 | 5.50p | 5.62p | 5.00p | 5.50p | 427807 |
22/07/2021 | 5.75p | 6.00p | 5.10p | 5.50p | 149973 |
21/07/2021 | 5.25p | 5.40p | 4.75p | 5.25p | 101441 |
20/07/2021 | 5.00p | 5.48p | 4.68p | 5.25p | 518610 |
19/07/2021 | 5.65p | 5.65p | 4.50p | 5.00p | 301387 |
16/07/2021 | 5.65p | 5.65p | 5.30p | 5.65p | 50730 |
15/07/2021 | 5.65p | 5.65p | 5.34p | 5.65p | 44709 |
14/07/2021 | 5.75p | 5.75p | 5.30p | 5.65p | 332352 |
13/07/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 211051 |
12/07/2021 | 5.65p | 5.80p | 5.51p | 5.75p | 210314 |
09/07/2021 | 5.25p | 6.50p | 5.20p | 5.65p | 1638431 |
08/07/2021 | 5.25p | 5.25p | 5.00p | 5.00p | 84380 |
07/07/2021 | 5.25p | 5.25p | 5.01p | 5.25p | 80454 |
06/07/2021 | 5.35p | 5.35p | 5.08p | 5.25p | 48453 |
05/07/2021 | 5.35p | 5.50p | 5.08p | 5.50p | 60029 |
02/07/2021 | 5.60p | 5.60p | 5.10p | 5.35p | 173441 |
01/07/2021 | 5.60p | 5.60p | 5.50p | 5.60p | 190707 |
30/06/2021 | 5.60p | 5.65p | 5.35p | 5.60p | 2029087 |
29/06/2021 | 5.65p | 5.79p | 5.14p | 5.60p | 1027170 |
28/06/2021 | 5.50p | 5.70p | 4.75p | 5.70p | 1064011 |
25/06/2021 | 5.75p | 5.78p | 5.33p | 5.63p | 280688 |
24/06/2021 | 5.88p | 5.88p | 5.53p | 5.75p | 125694 |
23/06/2021 | 5.88p | 5.94p | 5.77p | 5.88p | 149111 |
22/06/2021 | 6.63p | 7.25p | 5.77p | 5.88p | 1356919 |
21/06/2021 | 6.63p | 6.63p | 5.75p | 6.25p | 653952 |
18/06/2021 | 6.75p | 6.75p | 6.25p | 6.63p | 346122 |
17/06/2021 | 6.75p | 6.75p | 6.25p | 6.75p | 225411 |
16/06/2021 | 6.75p | 6.75p | 6.26p | 6.75p | 110388 |
15/06/2021 | 6.75p | 6.75p | 6.38p | 6.75p | 337101 |
14/06/2021 | 7.00p | 7.02p | 6.50p | 6.75p | 278123 |
11/06/2021 | 6.63p | 7.25p | 6.55p | 7.00p | 449117 |
10/06/2021 | 7.00p | 7.15p | 6.25p | 6.63p | 701515 |
09/06/2021 | 6.88p | 7.25p | 6.75p | 7.00p | 755738 |
08/06/2021 | 6.88p | 6.98p | 6.78p | 6.88p | 205884 |
07/06/2021 | 6.63p | 7.00p | 6.52p | 6.88p | 363950 |
04/06/2021 | 6.25p | 6.75p | 6.06p | 6.75p | 1239968 |
03/06/2021 | 6.75p | 6.80p | 5.50p | 6.25p | 1464582 |
02/06/2021 | 7.00p | 7.00p | 6.50p | 6.75p | 634486 |
01/06/2021 | 7.00p | 7.13p | 6.75p | 7.00p | 165383 |
31/05/2021 | 6.88p | 7.24p | 6.81p | 7.00p | 687262 |
28/05/2021 | 6.88p | 7.24p | 6.81p | 7.00p | 687262 |
27/05/2021 | 7.00p | 8.25p | 6.25p | 6.75p | 3077845 |
26/05/2021 | 6.13p | 7.25p | 6.00p | 6.88p | 423070 |
25/05/2021 | 6.13p | 6.30p | 5.50p | 6.13p | 1481567 |
24/05/2021 | 6.75p | 6.75p | 5.65p | 6.13p | 880695 |
21/05/2021 | 6.63p | 6.75p | 6.51p | 6.75p | 264177 |
20/05/2021 | 7.00p | 7.00p | 6.50p | 6.63p | 506777 |
19/05/2021 | 7.38p | 7.38p | 6.50p | 7.00p | 1186947 |
18/05/2021 | 7.50p | 7.76p | 6.79p | 7.35p | 1747340 |
17/05/2021 | 9.63p | 9.63p | 6.50p | 7.10p | 19075986 |
14/05/2021 | 11.50p | 13.00p | 8.66p | 9.38p | 6900964 |
*Close Price adjusted for both dividends and splits