Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/05/2025 | 2.80p | 3.00p | 2.70p | 2.85p | 404876 |
22/05/2025 | 2.55p | 2.66p | 2.42p | 2.55p | 25530 |
21/05/2025 | 2.55p | 2.70p | 2.49p | 2.55p | 612759 |
20/05/2025 | 2.55p | 2.55p | 2.45p | 2.55p | 1900 |
19/05/2025 | 2.55p | 2.55p | 2.49p | 2.55p | 6243 |
16/05/2025 | 2.55p | 2.55p | 2.51p | 2.55p | 8500 |
15/05/2025 | 2.55p | 2.55p | 2.51p | 2.55p | 9411 |
14/05/2025 | 2.55p | 2.69p | 2.50p | 2.55p | 35300 |
13/05/2025 | 2.55p | 2.69p | 2.49p | 2.55p | 32749 |
12/05/2025 | 2.55p | 2.69p | 2.45p | 2.55p | 148565 |
09/05/2025 | 2.55p | 2.55p | 2.48p | 2.55p | 7451 |
08/05/2025 | 2.55p | 2.70p | 2.48p | 2.55p | 24383 |
07/05/2025 | 2.65p | 2.70p | 2.48p | 2.55p | 186307 |
06/05/2025 | 2.70p | 2.70p | 2.55p | 2.65p | 167209 |
02/05/2025 | 2.70p | 2.75p | 2.55p | 2.70p | 51282 |
01/05/2025 | 2.70p | 2.70p | 2.55p | 2.70p | 400061 |
30/04/2025 | 2.70p | 2.70p | 2.51p | 2.70p | 56247 |
29/04/2025 | 2.70p | 2.70p | 2.50p | 2.70p | 14423 |
28/04/2025 | 2.70p | 2.70p | 2.56p | 2.70p | 15107 |
25/04/2025 | 2.70p | 2.70p | 2.51p | 2.70p | 39285 |
24/04/2025 | 2.70p | 2.70p | 2.56p | 2.70p | 104801 |
23/04/2025 | 2.70p | 2.74p | 2.55p | 2.70p | 50360 |
22/04/2025 | 2.70p | 2.80p | 2.55p | 2.70p | 170165 |
17/04/2025 | 2.70p | 2.90p | 2.54p | 2.54p | 122935 |
16/04/2025 | 2.70p | 2.70p | 2.50p | 2.70p | 173133 |
15/04/2025 | 2.70p | 2.70p | 2.55p | 2.70p | 62955 |
14/04/2025 | 2.70p | 2.87p | 2.55p | 2.70p | 58807 |
11/04/2025 | 2.70p | 2.87p | 2.65p | 2.70p | 2449 |
10/04/2025 | 2.65p | 2.94p | 2.50p | 2.70p | 549380 |
09/04/2025 | 2.65p | 2.80p | 2.50p | 2.65p | 24008 |
08/04/2025 | 2.65p | 2.79p | 2.50p | 2.65p | 23242 |
07/04/2025 | 2.65p | 2.70p | 2.50p | 2.65p | 270880 |
04/04/2025 | 3.00p | 3.00p | 2.60p | 2.75p | 155435 |
03/04/2025 | 3.00p | 3.05p | 2.80p | 3.00p | 212000 |
02/04/2025 | 3.05p | 3.05p | 2.94p | 3.05p | 2039 |
01/04/2025 | 3.05p | 3.05p | 2.94p | 3.05p | 24655 |
31/03/2025 | 3.05p | 3.20p | 2.80p | 3.05p | 217662 |
28/03/2025 | 3.05p | 3.29p | 2.83p | 3.05p | 304156 |
27/03/2025 | 3.05p | 3.12p | 2.89p | 3.05p | 69246 |
26/03/2025 | 3.05p | 3.12p | 2.87p | 3.05p | 87004 |
25/03/2025 | 3.05p | 3.12p | 2.88p | 3.05p | 258098 |
24/03/2025 | 3.05p | 3.05p | 2.87p | 3.05p | 146735 |
21/03/2025 | 3.05p | 3.30p | 2.85p | 3.05p | 39349 |
20/03/2025 | 3.05p | 3.10p | 2.80p | 3.05p | 328530 |
19/03/2025 | 3.05p | 3.10p | 2.80p | 3.05p | 312861 |
18/03/2025 | 3.15p | 3.15p | 2.81p | 3.05p | 141262 |
17/03/2025 | 3.25p | 3.25p | 2.99p | 3.15p | 531506 |
14/03/2025 | 3.25p | 3.25p | 3.00p | 3.25p | 520000 |
13/03/2025 | 3.25p | 3.25p | 3.00p | 3.25p | 78121 |
12/03/2025 | 3.25p | 3.25p | 3.00p | 3.25p | 619082 |
11/03/2025 | 3.25p | 3.38p | 3.00p | 3.25p | 190803 |
10/03/2025 | 3.25p | 3.39p | 3.05p | 3.25p | 89046 |
07/03/2025 | 3.25p | 3.25p | 3.05p | 3.25p | 3575 |
06/03/2025 | 3.25p | 3.25p | 3.04p | 3.25p | 403105 |
05/03/2025 | 3.25p | 3.39p | 3.05p | 3.25p | 85030 |
04/03/2025 | 3.25p | 3.40p | 3.01p | 3.25p | 643039 |
03/03/2025 | 3.25p | 3.40p | 3.17p | 3.25p | 33626 |
28/02/2025 | 3.25p | 3.40p | 3.17p | 3.25p | 116655 |
27/02/2025 | 3.25p | 3.50p | 3.17p | 3.25p | 41454 |
26/02/2025 | 3.25p | 3.47p | 3.04p | 3.25p | 422707 |
25/02/2025 | 3.25p | 3.29p | 3.04p | 3.25p | 53564 |
24/02/2025 | 3.25p | 3.25p | 3.05p | 3.25p | 60000 |
21/02/2025 | 3.25p | 3.32p | 3.05p | 3.25p | 117001 |
20/02/2025 | 3.30p | 3.30p | 3.04p | 3.25p | 269446 |
19/02/2025 | 3.30p | 3.37p | 3.10p | 3.30p | 115987 |
18/02/2025 | 3.50p | 3.50p | 3.12p | 3.30p | 156599 |
17/02/2025 | 3.50p | 3.50p | 3.25p | 3.50p | 114685 |
14/02/2025 | 3.35p | 3.50p | 3.20p | 3.50p | 480408 |
13/02/2025 | 3.53p | 3.59p | 3.31p | 3.40p | 22166 |
12/02/2025 | 3.65p | 3.75p | 3.34p | 3.53p | 316323 |
11/02/2025 | 3.70p | 3.99p | 3.30p | 3.65p | 126181 |
10/02/2025 | 3.70p | 3.99p | 3.42p | 3.70p | 7697 |
07/02/2025 | 3.70p | 3.70p | 3.40p | 3.70p | 321 |
06/02/2025 | 3.45p | 3.99p | 3.30p | 3.70p | 1089730 |
05/02/2025 | 3.45p | 3.70p | 3.26p | 3.45p | 248068 |
04/02/2025 | 3.45p | 3.70p | 3.20p | 3.45p | 47030 |
03/02/2025 | 3.45p | 3.45p | 3.26p | 3.45p | 59487 |
31/01/2025 | 3.45p | 3.65p | 3.39p | 3.45p | 5245 |
30/01/2025 | 3.45p | 3.65p | 3.20p | 3.45p | 17815 |
29/01/2025 | 3.65p | 3.67p | 3.36p | 3.45p | 842922 |
28/01/2025 | 3.65p | 3.69p | 3.50p | 3.65p | 102235 |
27/01/2025 | 3.65p | 3.65p | 3.50p | 3.65p | 46089 |
24/01/2025 | 3.65p | 3.79p | 3.52p | 3.65p | 203611 |
23/01/2025 | 3.65p | 3.65p | 3.50p | 3.65p | 669979 |
22/01/2025 | 3.65p | 3.65p | 3.50p | 3.65p | 49414 |
21/01/2025 | 3.90p | 4.00p | 3.51p | 3.70p | 1567756 |
20/01/2025 | 3.95p | 4.38p | 3.81p | 3.90p | 1483582 |
17/01/2025 | 3.75p | 4.20p | 3.51p | 4.00p | 1360943 |
16/01/2025 | 3.10p | 4.00p | 3.10p | 3.75p | 2973659 |
15/01/2025 | 2.95p | 3.20p | 2.93p | 2.95p | 304205 |
14/01/2025 | 2.95p | 3.05p | 2.92p | 2.95p | 146003 |
13/01/2025 | 3.10p | 3.10p | 2.95p | 2.95p | 71652 |
10/01/2025 | 3.10p | 3.14p | 3.05p | 3.10p | 38145 |
09/01/2025 | 3.10p | 3.15p | 3.05p | 3.10p | 16284 |
08/01/2025 | 3.10p | 3.19p | 3.04p | 3.10p | 33150 |
07/01/2025 | 3.10p | 3.10p | 3.00p | 3.10p | 9143 |
06/01/2025 | 2.85p | 3.17p | 2.78p | 3.10p | 700564 |
03/01/2025 | 2.80p | 3.00p | 2.76p | 2.85p | 408756 |
02/01/2025 | 2.75p | 2.80p | 2.75p | 2.80p | 2577633 |
31/12/2024 | 2.80p | 2.80p | 2.75p | 2.75p | 9846 |
30/12/2024 | 2.80p | 2.80p | 2.74p | 2.80p | 18965 |
27/12/2024 | 2.85p | 2.88p | 2.74p | 2.80p | 28025 |
24/12/2024 | 2.85p | 2.85p | 2.74p | 2.85p | 9232 |
23/12/2024 | 2.85p | 2.85p | 2.70p | 2.85p | 84859 |
20/12/2024 | 2.85p | 2.90p | 2.71p | 2.85p | 125730 |
19/12/2024 | 2.85p | 2.85p | 2.73p | 2.85p | 206121 |
18/12/2024 | 2.85p | 2.94p | 2.73p | 2.85p | 306427 |
17/12/2024 | 2.85p | 2.95p | 2.85p | 2.85p | 324890 |
16/12/2024 | 2.90p | 2.90p | 2.70p | 2.85p | 142843 |
13/12/2024 | 2.90p | 3.05p | 2.86p | 2.90p | 41427 |
12/12/2024 | 2.90p | 2.90p | 2.86p | 2.90p | 93896 |
11/12/2024 | 2.90p | 3.05p | 2.86p | 2.90p | 51582 |
10/12/2024 | 3.10p | 3.10p | 2.84p | 2.90p | 1436723 |
09/12/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 85088 |
06/12/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 354553 |
05/12/2024 | 3.15p | 3.17p | 3.00p | 3.10p | 334774 |
04/12/2024 | 3.20p | 3.30p | 3.04p | 3.15p | 272207 |
03/12/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 40056 |
02/12/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 28171 |
29/11/2024 | 3.25p | 3.27p | 3.10p | 3.20p | 511528 |
28/11/2024 | 3.25p | 3.25p | 3.10p | 3.25p | 47141 |
27/11/2024 | 3.25p | 3.25p | 3.11p | 3.25p | 71259 |
26/11/2024 | 3.25p | 3.37p | 3.10p | 3.25p | 141148 |
25/11/2024 | 3.30p | 3.30p | 3.13p | 3.25p | 298280 |
22/11/2024 | 3.15p | 3.38p | 3.15p | 3.30p | 126617 |
21/11/2024 | 3.60p | 3.60p | 3.02p | 3.15p | 1292651 |
20/11/2024 | 3.50p | 3.59p | 3.50p | 3.50p | 103564 |
19/11/2024 | 3.55p | 3.57p | 3.50p | 3.55p | 475109 |
18/11/2024 | 3.20p | 3.68p | 3.00p | 3.55p | 2535580 |
15/11/2024 | 3.20p | 3.21p | 3.06p | 3.20p | 26676 |
14/11/2024 | 3.20p | 3.21p | 3.02p | 3.20p | 177042 |
13/11/2024 | 3.20p | 3.20p | 3.02p | 3.20p | 1282 |
12/11/2024 | 3.20p | 3.38p | 3.18p | 3.20p | 52472 |
11/11/2024 | 3.20p | 3.38p | 3.12p | 3.20p | 1276840 |
08/11/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 842812 |
07/11/2024 | 3.20p | 3.20p | 3.13p | 3.20p | 485351 |
06/11/2024 | 3.30p | 3.36p | 3.20p | 3.20p | 264786 |
05/11/2024 | 3.30p | 3.36p | 3.24p | 3.30p | 78818 |
04/11/2024 | 3.25p | 3.37p | 3.16p | 3.35p | 273955 |
01/11/2024 | 3.25p | 3.37p | 3.16p | 3.25p | 101247 |
31/10/2024 | 3.25p | 3.37p | 3.21p | 3.25p | 183006 |
30/10/2024 | 3.25p | 3.38p | 3.16p | 3.25p | 235038 |
29/10/2024 | 3.30p | 3.36p | 3.11p | 3.25p | 495424 |
28/10/2024 | 3.30p | 3.30p | 3.20p | 3.30p | 32212 |
25/10/2024 | 3.35p | 3.35p | 3.25p | 3.30p | 31937 |
24/10/2024 | 3.35p | 3.35p | 3.30p | 3.35p | 11025 |
23/10/2024 | 3.35p | 3.35p | 3.30p | 3.35p | 86916 |
22/10/2024 | 3.40p | 3.45p | 3.32p | 3.35p | 112950 |
21/10/2024 | 3.40p | 3.48p | 3.32p | 3.40p | 640228 |
18/10/2024 | 3.40p | 3.40p | 3.39p | 3.40p | 270174 |
17/10/2024 | 3.50p | 3.59p | 3.37p | 3.40p | 831779 |
16/10/2024 | 3.50p | 3.50p | 3.37p | 3.50p | 519274 |
15/10/2024 | 3.50p | 3.68p | 3.37p | 3.50p | 62880 |
14/10/2024 | 3.50p | 3.60p | 3.35p | 3.50p | 241631 |
11/10/2024 | 3.55p | 3.67p | 3.35p | 3.50p | 855912 |
10/10/2024 | 3.50p | 3.60p | 3.44p | 3.55p | 189396 |
09/10/2024 | 3.50p | 3.60p | 3.31p | 3.50p | 5586068 |
08/10/2024 | 3.55p | 3.60p | 3.40p | 3.50p | 598064 |
07/10/2024 | 3.70p | 3.70p | 3.40p | 3.55p | 292037 |
04/10/2024 | 3.70p | 3.72p | 3.51p | 3.70p | 183669 |
03/10/2024 | 3.70p | 3.79p | 3.50p | 3.70p | 363960 |
02/10/2024 | 3.70p | 3.70p | 3.59p | 3.70p | 62996 |
01/10/2024 | 3.70p | 3.70p | 3.66p | 3.70p | 34773 |
30/09/2024 | 3.70p | 3.70p | 3.60p | 3.70p | 292938 |
27/09/2024 | 3.65p | 3.80p | 3.61p | 3.70p | 152321 |
26/09/2024 | 3.65p | 3.79p | 3.50p | 3.65p | 305752 |
25/09/2024 | 3.45p | 3.80p | 3.45p | 3.65p | 456741 |
24/09/2024 | 3.45p | 3.56p | 3.35p | 3.45p | 540941 |
23/09/2024 | 3.45p | 3.60p | 3.36p | 3.45p | 391000 |
20/09/2024 | 3.45p | 3.60p | 3.35p | 3.45p | 93266 |
19/09/2024 | 3.45p | 3.51p | 3.35p | 3.45p | 52405 |
18/09/2024 | 3.45p | 3.45p | 3.35p | 3.45p | 15 |
17/09/2024 | 3.45p | 3.52p | 3.35p | 3.45p | 107868 |
16/09/2024 | 3.45p | 3.54p | 3.35p | 3.45p | 159800 |
13/09/2024 | 3.45p | 3.45p | 3.42p | 3.45p | 30325 |
12/09/2024 | 3.45p | 3.54p | 3.40p | 3.45p | 110354 |
11/09/2024 | 3.45p | 3.60p | 3.37p | 3.45p | 685627 |
10/09/2024 | 3.45p | 3.45p | 3.37p | 3.45p | 125340 |
09/09/2024 | 3.50p | 3.50p | 3.40p | 3.45p | 432791 |
06/09/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 23832 |
05/09/2024 | 3.65p | 3.68p | 3.40p | 3.50p | 313154 |
04/09/2024 | 3.65p | 3.65p | 3.52p | 3.65p | 24935 |
03/09/2024 | 3.65p | 3.65p | 3.51p | 3.65p | 11628 |
02/09/2024 | 3.70p | 3.70p | 3.51p | 3.65p | 2749 |
30/08/2024 | 3.70p | 3.70p | 3.60p | 3.70p | 248960 |
29/08/2024 | 3.70p | 3.70p | 3.60p | 3.70p | 226271 |
28/08/2024 | 3.70p | 3.70p | 3.62p | 3.70p | 344986 |
27/08/2024 | 3.65p | 3.80p | 3.62p | 3.70p | 1161375 |
23/08/2024 | 3.65p | 3.76p | 3.51p | 3.65p | 295831 |
22/08/2024 | 3.65p | 3.76p | 3.57p | 3.65p | 134680 |
21/08/2024 | 3.60p | 3.77p | 3.50p | 3.65p | 206224 |
20/08/2024 | 3.60p | 3.80p | 3.40p | 3.60p | 340911 |
19/08/2024 | 3.65p | 3.65p | 3.41p | 3.60p | 164493 |
16/08/2024 | 3.65p | 3.73p | 3.52p | 3.65p | 187351 |
15/08/2024 | 3.65p | 3.65p | 3.51p | 3.65p | 1479 |
14/08/2024 | 3.70p | 3.79p | 3.62p | 3.65p | 110491 |
13/08/2024 | 3.45p | 3.72p | 3.12p | 3.58p | 3919509 |
12/08/2024 | 3.45p | 3.45p | 3.31p | 3.45p | 177089 |
09/08/2024 | 3.45p | 3.45p | 3.36p | 3.45p | 261766 |
08/08/2024 | 3.65p | 3.65p | 3.31p | 3.45p | 621886 |
*Close Price adjusted for both dividends and splits