Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2024 | 4.60p | 4.70p | 4.50p | 4.60p | 245551 |
11/11/2024 | 4.60p | 4.70p | 4.52p | 4.60p | 408872 |
08/11/2024 | 4.90p | 4.90p | 4.50p | 4.60p | 2727019 |
07/11/2024 | 4.75p | 4.99p | 4.70p | 4.90p | 1341260 |
06/11/2024 | 5.10p | 5.12p | 4.70p | 4.75p | 2315220 |
05/11/2024 | 5.35p | 5.40p | 5.00p | 5.10p | 2522650 |
04/11/2024 | 5.35p | 5.38p | 5.21p | 5.35p | 583891 |
01/11/2024 | 5.40p | 5.50p | 5.23p | 5.35p | 1038285 |
31/10/2024 | 5.55p | 5.60p | 5.30p | 5.40p | 2285305 |
30/10/2024 | 5.45p | 5.80p | 5.40p | 5.55p | 825496 |
29/10/2024 | 5.25p | 5.50p | 5.18p | 5.45p | 2101061 |
28/10/2024 | 5.80p | 5.90p | 5.20p | 5.60p | 2979449 |
25/10/2024 | 5.75p | 5.90p | 5.70p | 5.80p | 706603 |
24/10/2024 | 5.95p | 6.00p | 5.70p | 5.70p | 1763115 |
23/10/2024 | 5.95p | 5.98p | 5.90p | 5.95p | 477680 |
22/10/2024 | 6.15p | 6.20p | 5.91p | 5.95p | 436940 |
21/10/2024 | 6.20p | 6.22p | 6.10p | 6.15p | 665644 |
18/10/2024 | 6.30p | 6.34p | 6.10p | 6.15p | 719283 |
17/10/2024 | 6.30p | 6.35p | 6.20p | 6.30p | 303415 |
16/10/2024 | 6.45p | 6.60p | 6.20p | 6.30p | 1165700 |
15/10/2024 | 6.40p | 6.62p | 6.30p | 6.45p | 446357 |
14/10/2024 | 6.25p | 6.50p | 6.20p | 6.40p | 2354958 |
11/10/2024 | 5.85p | 6.30p | 5.70p | 6.25p | 2057180 |
10/10/2024 | 5.85p | 6.00p | 5.74p | 5.85p | 140888 |
09/10/2024 | 6.00p | 6.10p | 5.82p | 5.85p | 393414 |
08/10/2024 | 5.95p | 6.10p | 5.90p | 6.00p | 82098 |
07/10/2024 | 6.05p | 6.20p | 5.85p | 5.95p | 1053544 |
04/10/2024 | 6.00p | 6.20p | 5.90p | 6.05p | 316009 |
03/10/2024 | 6.05p | 6.20p | 5.90p | 6.00p | 445716 |
02/10/2024 | 6.30p | 6.30p | 6.00p | 6.10p | 746015 |
01/10/2024 | 5.90p | 6.50p | 5.90p | 6.30p | 4537545 |
30/09/2024 | 5.75p | 6.00p | 5.60p | 5.90p | 1989981 |
27/09/2024 | 5.90p | 6.00p | 5.62p | 5.85p | 2375484 |
26/09/2024 | 5.90p | 5.90p | 5.84p | 5.90p | 99698 |
25/09/2024 | 6.00p | 6.00p | 5.84p | 5.90p | 484608 |
24/09/2024 | 6.00p | 6.10p | 5.90p | 6.00p | 213582 |
23/09/2024 | 6.00p | 6.10p | 5.93p | 6.00p | 205484 |
20/09/2024 | 6.00p | 6.10p | 5.90p | 6.00p | 62916 |
19/09/2024 | 6.05p | 6.20p | 5.90p | 6.00p | 211829 |
18/09/2024 | 6.10p | 6.20p | 5.92p | 6.05p | 308898 |
17/09/2024 | 6.10p | 6.16p | 6.00p | 6.10p | 61999 |
16/09/2024 | 6.15p | 6.20p | 6.00p | 6.10p | 305392 |
13/09/2024 | 6.05p | 6.20p | 6.00p | 6.15p | 1161649 |
12/09/2024 | 6.20p | 6.20p | 6.00p | 6.05p | 320478 |
11/09/2024 | 6.35p | 6.35p | 6.10p | 6.20p | 573154 |
10/09/2024 | 6.55p | 6.70p | 6.40p | 6.45p | 376683 |
09/09/2024 | 6.35p | 6.60p | 6.35p | 6.55p | 1307855 |
06/09/2024 | 6.15p | 6.47p | 6.10p | 6.35p | 1038860 |
05/09/2024 | 6.40p | 6.50p | 6.10p | 6.15p | 1056292 |
04/09/2024 | 6.70p | 6.90p | 6.10p | 6.40p | 3033034 |
03/09/2024 | 6.30p | 6.80p | 6.20p | 6.60p | 3740194 |
02/09/2024 | 5.85p | 6.50p | 5.80p | 6.30p | 4150316 |
30/08/2024 | 5.70p | 5.97p | 5.60p | 5.85p | 1510688 |
29/08/2024 | 5.70p | 5.80p | 5.61p | 5.70p | 117198 |
28/08/2024 | 5.65p | 5.80p | 5.60p | 5.70p | 732035 |
27/08/2024 | 5.60p | 5.74p | 5.50p | 5.65p | 865292 |
23/08/2024 | 5.60p | 5.70p | 5.55p | 5.60p | 429367 |
22/08/2024 | 5.60p | 5.70p | 5.50p | 5.60p | 321817 |
21/08/2024 | 5.65p | 5.70p | 5.51p | 5.60p | 1425682 |
20/08/2024 | 5.75p | 5.80p | 5.53p | 5.65p | 857828 |
19/08/2024 | 5.85p | 5.90p | 5.70p | 5.75p | 358878 |
16/08/2024 | 5.85p | 5.89p | 5.52p | 5.85p | 664256 |
15/08/2024 | 5.90p | 5.94p | 5.80p | 5.90p | 282499 |
14/08/2024 | 5.85p | 6.00p | 5.81p | 5.90p | 2363413 |
13/08/2024 | 5.50p | 5.88p | 5.40p | 5.85p | 913928 |
12/08/2024 | 5.45p | 5.60p | 5.40p | 5.50p | 432287 |
09/08/2024 | 5.40p | 5.50p | 5.34p | 5.45p | 632491 |
08/08/2024 | 5.55p | 5.60p | 5.30p | 5.40p | 583093 |
07/08/2024 | 5.50p | 5.65p | 5.33p | 5.55p | 313120 |
06/08/2024 | 5.50p | 5.70p | 5.32p | 5.50p | 1640657 |
05/08/2024 | 5.60p | 5.70p | 5.30p | 5.50p | 520602 |
02/08/2024 | 5.55p | 5.70p | 5.50p | 5.58p | 4264910 |
01/08/2024 | 5.70p | 5.90p | 5.50p | 5.60p | 419537 |
31/07/2024 | 5.75p | 5.90p | 5.56p | 5.70p | 879216 |
30/07/2024 | 5.70p | 5.90p | 5.62p | 5.75p | 443225 |
29/07/2024 | 5.70p | 6.00p | 5.61p | 5.70p | 3247952 |
26/07/2024 | 5.40p | 5.85p | 5.30p | 5.70p | 2335060 |
25/07/2024 | 5.15p | 5.70p | 5.00p | 5.34p | 2237749 |
24/07/2024 | 5.35p | 5.38p | 5.00p | 5.10p | 1036161 |
23/07/2024 | 5.40p | 5.40p | 5.30p | 5.35p | 508632 |
22/07/2024 | 5.45p | 5.50p | 5.30p | 5.40p | 561750 |
19/07/2024 | 5.50p | 5.60p | 5.40p | 5.45p | 191366 |
18/07/2024 | 5.45p | 5.50p | 5.25p | 5.45p | 904402 |
17/07/2024 | 5.45p | 5.50p | 5.30p | 5.45p | 110300 |
16/07/2024 | 5.50p | 5.60p | 5.40p | 5.45p | 531317 |
15/07/2024 | 5.50p | 5.60p | 5.44p | 5.50p | 615821 |
12/07/2024 | 5.60p | 5.70p | 5.50p | 5.50p | 369241 |
11/07/2024 | 5.60p | 5.70p | 5.58p | 5.60p | 388730 |
10/07/2024 | 5.60p | 5.68p | 5.55p | 5.60p | 871748 |
09/07/2024 | 5.60p | 5.70p | 5.50p | 5.60p | 338609 |
08/07/2024 | 5.60p | 5.69p | 5.50p | 5.60p | 944764 |
05/07/2024 | 5.50p | 5.60p | 5.49p | 5.60p | 344896 |
04/07/2024 | 5.50p | 5.60p | 5.44p | 5.50p | 299244 |
03/07/2024 | 5.70p | 5.80p | 5.50p | 5.50p | 808906 |
02/07/2024 | 5.85p | 6.00p | 5.62p | 5.70p | 1129622 |
01/07/2024 | 5.85p | 5.85p | 5.75p | 5.85p | 6441 |
28/06/2024 | 5.95p | 6.10p | 5.71p | 5.85p | 1411488 |
27/06/2024 | 5.45p | 6.10p | 5.45p | 5.95p | 2826748 |
26/06/2024 | 5.45p | 5.50p | 5.40p | 5.45p | 182319 |
25/06/2024 | 5.45p | 5.50p | 5.45p | 5.45p | 263768 |
24/06/2024 | 5.50p | 5.60p | 5.40p | 5.45p | 194649 |
21/06/2024 | 5.60p | 5.70p | 5.40p | 5.50p | 459524 |
20/06/2024 | 5.50p | 5.70p | 5.40p | 5.70p | 501490 |
19/06/2024 | 5.60p | 5.70p | 5.42p | 5.50p | 1579529 |
18/06/2024 | 5.65p | 5.70p | 5.40p | 5.60p | 1046315 |
17/06/2024 | 5.75p | 5.90p | 5.61p | 5.65p | 1265133 |
14/06/2024 | 5.80p | 5.90p | 5.60p | 5.75p | 1370496 |
13/06/2024 | 6.00p | 6.00p | 5.60p | 5.80p | 1850251 |
12/06/2024 | 6.00p | 6.10p | 5.91p | 6.00p | 780955 |
11/06/2024 | 6.25p | 6.29p | 5.91p | 6.00p | 634914 |
10/06/2024 | 6.25p | 6.40p | 6.12p | 6.25p | 142266 |
07/06/2024 | 6.25p | 6.31p | 6.10p | 6.25p | 608281 |
06/06/2024 | 6.25p | 6.40p | 6.10p | 6.25p | 338348 |
05/06/2024 | 6.25p | 6.50p | 6.10p | 6.25p | 534485 |
04/06/2024 | 6.25p | 6.40p | 6.10p | 6.25p | 251414 |
03/06/2024 | 6.25p | 6.40p | 6.12p | 6.25p | 261694 |
31/05/2024 | 6.25p | 6.40p | 6.10p | 6.25p | 93042 |
30/05/2024 | 6.20p | 6.40p | 6.00p | 6.25p | 512714 |
29/05/2024 | 6.20p | 6.40p | 6.00p | 6.20p | 380666 |
28/05/2024 | 6.05p | 6.40p | 5.90p | 6.20p | 2325126 |
24/05/2024 | 6.10p | 6.20p | 5.93p | 6.05p | 1077921 |
23/05/2024 | 6.25p | 6.30p | 6.00p | 6.10p | 1360669 |
22/05/2024 | 6.35p | 6.40p | 6.20p | 6.25p | 413361 |
21/05/2024 | 6.40p | 6.50p | 6.30p | 6.35p | 912793 |
20/05/2024 | 6.35p | 6.50p | 6.30p | 6.40p | 1253499 |
17/05/2024 | 6.45p | 6.50p | 6.33p | 6.35p | 323395 |
16/05/2024 | 6.60p | 6.70p | 6.40p | 6.40p | 1150182 |
15/05/2024 | 6.75p | 6.80p | 6.40p | 6.60p | 1435428 |
14/05/2024 | 6.75p | 6.77p | 6.70p | 6.75p | 261781 |
13/05/2024 | 6.90p | 7.00p | 6.70p | 6.75p | 1472493 |
10/05/2024 | 6.90p | 7.10p | 6.80p | 6.90p | 411477 |
09/05/2024 | 6.90p | 7.35p | 6.80p | 6.95p | 3293305 |
08/05/2024 | 6.85p | 7.10p | 6.80p | 6.90p | 2524643 |
07/05/2024 | 6.95p | 7.10p | 6.80p | 6.85p | 2851657 |
03/05/2024 | 6.90p | 7.20p | 6.80p | 6.95p | 3209979 |
02/05/2024 | 6.65p | 7.00p | 6.59p | 6.90p | 1325022 |
01/05/2024 | 6.10p | 7.00p | 6.10p | 6.65p | 9382927 |
30/04/2024 | 6.35p | 6.35p | 5.76p | 6.10p | 5272166 |
29/04/2024 | 6.35p | 6.50p | 6.30p | 6.40p | 657368 |
26/04/2024 | 6.65p | 6.70p | 6.30p | 6.35p | 971455 |
25/04/2024 | 6.80p | 6.82p | 6.60p | 6.65p | 231123 |
24/04/2024 | 6.45p | 7.00p | 6.40p | 6.80p | 1611292 |
23/04/2024 | 6.55p | 6.70p | 6.43p | 6.45p | 1616096 |
22/04/2024 | 6.50p | 6.90p | 6.31p | 6.55p | 6304997 |
19/04/2024 | 6.05p | 6.10p | 6.00p | 6.00p | 824339 |
18/04/2024 | 6.20p | 6.20p | 6.05p | 6.05p | 333532 |
17/04/2024 | 6.20p | 6.21p | 6.10p | 6.20p | 179353 |
16/04/2024 | 6.20p | 6.23p | 6.16p | 6.20p | 120835 |
15/04/2024 | 6.25p | 6.30p | 6.10p | 6.20p | 1094492 |
12/04/2024 | 6.40p | 6.50p | 6.10p | 6.25p | 663853 |
11/04/2024 | 6.50p | 6.60p | 6.30p | 6.40p | 795269 |
10/04/2024 | 6.40p | 6.59p | 6.36p | 6.50p | 1219393 |
09/04/2024 | 6.55p | 6.60p | 6.30p | 6.40p | 640328 |
08/04/2024 | 6.25p | 6.63p | 6.20p | 6.55p | 1154079 |
05/04/2024 | 6.35p | 6.40p | 6.20p | 6.25p | 1093557 |
04/04/2024 | 6.30p | 6.50p | 6.30p | 6.36p | 912154 |
03/04/2024 | 6.60p | 6.70p | 6.27p | 6.40p | 1274223 |
02/04/2024 | 6.70p | 6.80p | 6.50p | 6.60p | 1343368 |
28/03/2024 | 6.95p | 7.00p | 6.54p | 6.70p | 1956039 |
27/03/2024 | 6.95p | 7.10p | 6.80p | 6.80p | 856154 |
26/03/2024 | 7.10p | 7.14p | 6.84p | 6.95p | 1160555 |
25/03/2024 | 7.15p | 7.29p | 6.94p | 7.10p | 1888000 |
22/03/2024 | 6.95p | 7.35p | 6.90p | 7.15p | 1942344 |
21/03/2024 | 7.00p | 7.10p | 6.90p | 6.95p | 911135 |
20/03/2024 | 7.15p | 7.15p | 7.10p | 7.00p | 864075 |
19/03/2024 | 7.15p | 7.20p | 7.00p | 7.10p | 860260 |
18/03/2024 | 7.40p | 7.50p | 7.12p | 7.12p | 998510 |
15/03/2024 | 7.30p | 7.45p | 7.10p | 7.40p | 746997 |
14/03/2024 | 7.35p | 7.44p | 7.10p | 7.20p | 2666669 |
13/03/2024 | 7.40p | 7.50p | 7.20p | 7.40p | 1162870 |
12/03/2024 | 7.50p | 7.80p | 7.20p | 7.36p | 1053817 |
11/03/2024 | 7.25p | 7.70p | 7.20p | 7.50p | 2878256 |
08/03/2024 | 7.40p | 7.50p | 7.10p | 7.25p | 2434533 |
07/03/2024 | 7.55p | 7.70p | 7.30p | 7.40p | 1918336 |
06/03/2024 | 7.40p | 7.80p | 7.36p | 7.46p | 4142099 |
05/03/2024 | 7.25p | 7.57p | 6.90p | 7.40p | 3256567 |
04/03/2024 | 7.55p | 7.60p | 7.10p | 7.25p | 1885350 |
01/03/2024 | 7.00p | 8.79p | 7.00p | 7.55p | 23286320 |
29/02/2024 | 6.60p | 6.70p | 6.50p | 6.60p | 564443 |
28/02/2024 | 6.45p | 6.68p | 6.45p | 6.60p | 672989 |
27/02/2024 | 6.55p | 6.60p | 6.30p | 6.45p | 438968 |
26/02/2024 | 6.75p | 7.00p | 6.50p | 6.55p | 1055048 |
23/02/2024 | 6.35p | 6.80p | 6.30p | 6.75p | 3072851 |
22/02/2024 | 6.60p | 6.70p | 6.28p | 6.35p | 2103958 |
21/02/2024 | 6.65p | 6.80p | 6.50p | 6.60p | 1104917 |
20/02/2024 | 6.80p | 6.90p | 6.65p | 6.65p | 1331464 |
19/02/2024 | 7.20p | 7.40p | 6.72p | 6.80p | 2955999 |
16/02/2024 | 7.25p | 7.53p | 7.14p | 7.28p | 1772663 |
15/02/2024 | 7.30p | 7.50p | 7.00p | 7.25p | 3109458 |
14/02/2024 | 7.85p | 8.00p | 7.27p | 7.40p | 4480601 |
13/02/2024 | 7.85p | 8.00p | 7.70p | 7.85p | 1077727 |
12/02/2024 | 7.90p | 8.20p | 7.71p | 7.85p | 4590729 |
09/02/2024 | 7.75p | 8.33p | 7.63p | 7.90p | 8046214 |
08/02/2024 | 7.40p | 7.50p | 7.32p | 7.46p | 974217 |
07/02/2024 | 7.75p | 8.08p | 7.25p | 7.40p | 6723980 |
06/02/2024 | 7.75p | 8.10p | 7.65p | 7.75p | 3503762 |
05/02/2024 | 6.85p | 8.26p | 6.85p | 7.56p | 7632239 |
02/02/2024 | 7.10p | 7.20p | 6.72p | 6.74p | 3134940 |
01/02/2024 | 6.55p | 7.18p | 6.46p | 7.10p | 3028067 |
31/01/2024 | 6.20p | 6.70p | 6.20p | 6.50p | 3885412 |
*Close Price adjusted for both dividends and splits