Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2023 | 0.85p | 0.90p | 0.80p | 0.85p | 2550796 |
25/04/2023 | 0.85p | 0.99p | 0.80p | 0.85p | 6581379 |
24/04/2023 | 1.05p | 1.05p | 1.00p | 1.03p | 921717 |
21/04/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 153356 |
20/04/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 160833 |
19/04/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 415829 |
18/04/2023 | 1.05p | 1.07p | 1.03p | 1.05p | 1051717 |
17/04/2023 | 0.98p | 1.10p | 0.95p | 1.05p | 921581 |
14/04/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 118912 |
13/04/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 57030 |
12/04/2023 | 1.00p | 1.04p | 0.97p | 0.98p | 607634 |
11/04/2023 | 0.95p | 1.05p | 0.91p | 1.00p | 2807213 |
06/04/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 3060733 |
05/04/2023 | 0.98p | 1.00p | 0.90p | 0.95p | 440658 |
04/04/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 4346882 |
03/04/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 96825 |
31/03/2023 | 0.98p | 0.99p | 0.95p | 0.98p | 500549 |
30/03/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 294238 |
29/03/2023 | 0.98p | 0.99p | 0.96p | 0.98p | 556039 |
28/03/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 452529 |
27/03/2023 | 0.98p | 1.00p | 0.90p | 0.98p | 936671 |
24/03/2023 | 0.93p | 0.99p | 0.90p | 0.98p | 1513231 |
23/03/2023 | 0.93p | 0.93p | 0.88p | 0.92p | 834536 |
22/03/2023 | 0.93p | 0.95p | 0.90p | 0.93p | 31139 |
21/03/2023 | 0.93p | 0.93p | 0.91p | 0.93p | 41432 |
20/03/2023 | 0.95p | 1.00p | 0.90p | 0.93p | 512712 |
17/03/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 2037559 |
16/03/2023 | 0.93p | 0.95p | 0.93p | 0.95p | 457344 |
15/03/2023 | 0.95p | 1.00p | 0.93p | 0.93p | 138251 |
14/03/2023 | 0.98p | 1.00p | 0.94p | 0.95p | 687425 |
13/03/2023 | 1.05p | 1.10p | 0.95p | 0.98p | 1674712 |
10/03/2023 | 1.05p | 1.05p | 1.02p | 1.05p | 335093 |
09/03/2023 | 1.03p | 1.07p | 1.00p | 1.05p | 3424275 |
08/03/2023 | 1.13p | 1.15p | 1.00p | 1.05p | 3011646 |
07/03/2023 | 1.18p | 1.20p | 1.10p | 1.13p | 2090885 |
06/03/2023 | 1.15p | 1.25p | 1.15p | 1.18p | 4648197 |
03/03/2023 | 1.03p | 1.20p | 1.00p | 1.15p | 8807056 |
02/03/2023 | 1.05p | 1.10p | 1.00p | 1.03p | 2134737 |
01/03/2023 | 0.95p | 1.20p | 0.90p | 1.05p | 16946404 |
28/02/2023 | 1.00p | 1.00p | 0.90p | 0.95p | 991290 |
27/02/2023 | 0.95p | 1.05p | 0.90p | 1.00p | 7407336 |
24/02/2023 | 0.95p | 0.97p | 0.88p | 0.93p | 2465415 |
23/02/2023 | 0.93p | 1.00p | 0.90p | 0.95p | 3881653 |
22/02/2023 | 0.95p | 0.95p | 0.90p | 0.93p | 263910 |
21/02/2023 | 0.95p | 0.95p | 0.91p | 0.95p | 122269 |
20/02/2023 | 0.98p | 1.00p | 0.90p | 0.95p | 1217906 |
17/02/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 1054289 |
16/02/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 779250 |
15/02/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 450929 |
14/02/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 2636006 |
13/02/2023 | 0.95p | 1.05p | 0.95p | 0.98p | 7717381 |
10/02/2023 | 1.08p | 1.09p | 0.90p | 0.95p | 22846516 |
09/02/2023 | 1.18p | 1.20p | 1.05p | 1.08p | 3041518 |
08/02/2023 | 1.18p | 1.20p | 1.15p | 1.18p | 2262682 |
07/02/2023 | 1.20p | 1.25p | 1.15p | 1.18p | 1329626 |
06/02/2023 | 1.15p | 1.30p | 1.10p | 1.20p | 9440819 |
03/02/2023 | 1.20p | 1.20p | 1.10p | 1.15p | 6019693 |
02/02/2023 | 1.20p | 1.25p | 1.14p | 1.20p | 6922348 |
01/02/2023 | 1.20p | 1.30p | 1.14p | 1.20p | 8639548 |
31/01/2023 | 1.33p | 1.35p | 1.15p | 1.20p | 17041428 |
30/01/2023 | 1.25p | 1.33p | 1.20p | 1.30p | 11803005 |
27/01/2023 | 1.30p | 1.35p | 1.20p | 1.25p | 5956485 |
26/01/2023 | 1.30p | 1.35p | 1.25p | 1.30p | 8765229 |
25/01/2023 | 1.33p | 1.35p | 1.25p | 1.30p | 2446548 |
24/01/2023 | 1.38p | 1.40p | 1.30p | 1.33p | 7427125 |
23/01/2023 | 1.43p | 1.50p | 1.35p | 1.40p | 4029070 |
20/01/2023 | 1.45p | 1.50p | 1.40p | 1.43p | 1528212 |
19/01/2023 | 1.50p | 1.60p | 1.36p | 1.45p | 9991713 |
18/01/2023 | 1.65p | 1.65p | 1.50p | 1.53p | 2195774 |
17/01/2023 | 1.63p | 1.70p | 1.50p | 1.65p | 7089638 |
16/01/2023 | 1.58p | 1.70p | 1.45p | 1.63p | 9263112 |
13/01/2023 | 1.53p | 1.65p | 1.52p | 1.58p | 5685229 |
12/01/2023 | 1.30p | 1.61p | 1.25p | 1.53p | 9629896 |
11/01/2023 | 1.28p | 1.31p | 1.25p | 1.30p | 4003735 |
10/01/2023 | 1.30p | 1.30p | 1.25p | 1.28p | 3520018 |
09/01/2023 | 1.30p | 1.35p | 1.22p | 1.30p | 688350 |
06/01/2023 | 1.33p | 1.33p | 1.25p | 1.30p | 1679458 |
05/01/2023 | 1.43p | 1.43p | 1.30p | 1.33p | 3404489 |
04/01/2023 | 1.45p | 1.45p | 1.40p | 1.43p | 864299 |
03/01/2023 | 1.30p | 1.50p | 1.28p | 1.45p | 6837809 |
30/12/2022 | 1.30p | 1.32p | 1.28p | 1.30p | 22107 |
29/12/2022 | 1.30p | 1.32p | 1.26p | 1.30p | 1800210 |
28/12/2022 | 1.30p | 1.30p | 1.25p | 1.30p | 248234 |
23/12/2022 | 1.30p | 1.35p | 1.25p | 1.30p | 506117 |
22/12/2022 | 1.28p | 1.35p | 1.25p | 1.30p | 989192 |
21/12/2022 | 1.33p | 1.40p | 1.25p | 1.28p | 662298 |
20/12/2022 | 1.33p | 1.40p | 1.25p | 1.33p | 109390 |
19/12/2022 | 1.20p | 1.40p | 1.18p | 1.33p | 7665577 |
16/12/2022 | 1.23p | 1.23p | 1.15p | 1.20p | 2027705 |
15/12/2022 | 1.23p | 1.25p | 1.16p | 1.23p | 299003 |
14/12/2022 | 1.25p | 1.30p | 1.20p | 1.23p | 853172 |
13/12/2022 | 1.25p | 1.28p | 1.21p | 1.25p | 1353018 |
12/12/2022 | 1.30p | 1.35p | 1.21p | 1.25p | 1585664 |
09/12/2022 | 1.30p | 1.35p | 1.25p | 1.30p | 2898799 |
08/12/2022 | 1.30p | 1.35p | 1.26p | 1.30p | 238797 |
07/12/2022 | 1.35p | 1.40p | 1.30p | 1.30p | 2229841 |
06/12/2022 | 1.35p | 1.39p | 1.31p | 1.35p | 312244 |
05/12/2022 | 1.38p | 1.40p | 1.30p | 1.35p | 2382195 |
02/12/2022 | 1.38p | 1.40p | 1.36p | 1.38p | 127306 |
01/12/2022 | 1.38p | 1.39p | 1.35p | 1.38p | 716806 |
30/11/2022 | 1.45p | 1.45p | 1.35p | 1.38p | 631419 |
29/11/2022 | 1.43p | 1.50p | 1.40p | 1.45p | 998884 |
28/11/2022 | 1.38p | 1.45p | 1.35p | 1.43p | 2954739 |
25/11/2022 | 1.45p | 1.50p | 1.36p | 1.38p | 3714633 |
24/11/2022 | 1.53p | 1.60p | 1.41p | 1.45p | 3424743 |
23/11/2022 | 1.45p | 1.59p | 1.43p | 1.53p | 15859499 |
22/11/2022 | 1.53p | 1.80p | 1.45p | 1.45p | 26546220 |
21/11/2022 | 1.58p | 1.59p | 1.39p | 1.53p | 35069816 |
18/11/2022 | 1.63p | 1.65p | 1.56p | 1.58p | 1483563 |
17/11/2022 | 1.65p | 1.65p | 1.60p | 1.63p | 804545 |
16/11/2022 | 1.65p | 1.65p | 1.60p | 1.65p | 775730 |
15/11/2022 | 1.65p | 1.67p | 1.60p | 1.65p | 632405 |
14/11/2022 | 1.65p | 1.70p | 1.61p | 1.65p | 379435 |
11/11/2022 | 1.78p | 1.80p | 1.60p | 1.65p | 2036493 |
10/11/2022 | 1.60p | 1.78p | 1.60p | 1.78p | 1898911 |
09/11/2022 | 1.63p | 1.63p | 1.60p | 1.60p | 498779 |
08/11/2022 | 1.50p | 1.80p | 1.50p | 1.63p | 5701329 |
07/11/2022 | 1.55p | 1.60p | 1.48p | 1.50p | 2195029 |
04/11/2022 | 1.60p | 1.60p | 1.50p | 1.55p | 1512128 |
03/11/2022 | 1.63p | 1.65p | 1.57p | 1.60p | 1085352 |
02/11/2022 | 1.65p | 1.70p | 1.60p | 1.63p | 1034701 |
01/11/2022 | 1.70p | 1.70p | 1.63p | 1.65p | 2117764 |
31/10/2022 | 1.73p | 1.75p | 1.63p | 1.70p | 2910854 |
28/10/2022 | 1.73p | 1.75p | 1.71p | 1.73p | 660392 |
27/10/2022 | 1.75p | 1.75p | 1.61p | 1.73p | 4074073 |
26/10/2022 | 1.75p | 1.80p | 1.70p | 1.75p | 1529516 |
25/10/2022 | 1.85p | 1.90p | 1.70p | 1.75p | 2121526 |
24/10/2022 | 1.85p | 1.87p | 1.81p | 1.85p | 236795 |
21/10/2022 | 1.95p | 2.00p | 1.80p | 1.85p | 1016269 |
20/10/2022 | 1.95p | 1.95p | 1.90p | 1.95p | 1120436 |
19/10/2022 | 2.00p | 2.05p | 1.90p | 1.95p | 480019 |
18/10/2022 | 1.98p | 2.05p | 1.93p | 2.00p | 844248 |
17/10/2022 | 1.98p | 2.05p | 1.90p | 1.98p | 183088 |
14/10/2022 | 1.95p | 2.16p | 1.90p | 1.98p | 4431720 |
13/10/2022 | 2.05p | 2.05p | 1.90p | 1.95p | 878058 |
12/10/2022 | 2.05p | 2.10p | 2.00p | 2.05p | 465569 |
11/10/2022 | 2.10p | 2.15p | 2.00p | 2.05p | 1027021 |
10/10/2022 | 2.15p | 2.15p | 2.05p | 2.10p | 638949 |
07/10/2022 | 2.18p | 2.20p | 2.10p | 2.15p | 1642792 |
06/10/2022 | 2.23p | 2.30p | 2.06p | 2.18p | 3807186 |
05/10/2022 | 2.23p | 2.29p | 2.00p | 2.23p | 7399253 |
04/10/2022 | 2.33p | 2.35p | 2.10p | 2.25p | 2702363 |
03/10/2022 | 2.25p | 2.60p | 2.15p | 2.33p | 11315895 |
30/09/2022 | 2.25p | 2.28p | 2.10p | 2.15p | 3568470 |
29/09/2022 | 2.33p | 2.35p | 2.20p | 2.28p | 3654234 |
28/09/2022 | 2.70p | 2.75p | 2.30p | 2.33p | 7136714 |
27/09/2022 | 3.25p | 3.40p | 2.60p | 2.70p | 11634034 |
26/09/2022 | 2.28p | 3.50p | 2.25p | 3.10p | 44588824 |
23/09/2022 | 1.70p | 2.10p | 1.65p | 1.95p | 7240764 |
22/09/2022 | 1.63p | 1.73p | 1.60p | 1.68p | 1019376 |
21/09/2022 | 1.63p | 1.63p | 1.60p | 1.63p | 3944448 |
20/09/2022 | 1.65p | 1.70p | 1.60p | 1.63p | 450562 |
19/09/2022 | 1.65p | 1.67p | 1.58p | 1.65p | 5358227 |
16/09/2022 | 1.65p | 1.67p | 1.62p | 1.65p | 608227 |
15/09/2022 | 1.65p | 1.72p | 1.60p | 1.70p | 5181462 |
14/09/2022 | 1.34p | 1.66p | 1.33p | 1.61p | 10352967 |
13/09/2022 | 1.34p | 1.35p | 1.32p | 1.34p | 221878 |
12/09/2022 | 1.34p | 1.34p | 1.32p | 1.34p | 471000 |
09/09/2022 | 1.34p | 1.34p | 1.32p | 1.34p | 1147631 |
08/09/2022 | 1.34p | 1.35p | 1.32p | 1.34p | 507020 |
07/09/2022 | 1.34p | 1.34p | 1.32p | 1.34p | 236157 |
06/09/2022 | 1.34p | 1.34p | 1.28p | 1.34p | 1071531 |
05/09/2022 | 1.34p | 1.35p | 1.32p | 1.33p | 2126232 |
02/09/2022 | 1.38p | 1.40p | 1.26p | 1.34p | 3296929 |
01/09/2022 | 1.43p | 1.45p | 1.35p | 1.38p | 637004 |
31/08/2022 | 1.43p | 1.43p | 1.41p | 1.43p | 281482 |
30/08/2022 | 1.43p | 1.45p | 1.40p | 1.43p | 735446 |
29/08/2022 | 1.43p | 1.45p | 1.41p | 1.43p | 2141346 |
26/08/2022 | 1.43p | 1.45p | 1.41p | 1.43p | 2141346 |
25/08/2022 | 1.45p | 1.55p | 1.40p | 1.43p | 2944718 |
24/08/2022 | 1.43p | 1.43p | 1.40p | 1.43p | 945507 |
23/08/2022 | 1.58p | 1.60p | 1.40p | 1.43p | 4050193 |
22/08/2022 | 1.58p | 1.58p | 1.55p | 1.58p | 520523 |
19/08/2022 | 1.58p | 1.59p | 1.56p | 1.58p | 408882 |
18/08/2022 | 1.58p | 1.60p | 1.54p | 1.54p | 1275167 |
17/08/2022 | 1.58p | 1.60p | 1.55p | 1.58p | 3672285 |
16/08/2022 | 1.68p | 1.70p | 1.55p | 1.61p | 5068980 |
15/08/2022 | 1.68p | 1.68p | 1.65p | 1.68p | 1171098 |
12/08/2022 | 1.73p | 1.73p | 1.65p | 1.68p | 1149553 |
11/08/2022 | 1.71p | 1.72p | 1.65p | 1.68p | 1604055 |
10/08/2022 | 1.78p | 1.80p | 1.70p | 1.71p | 4617461 |
09/08/2022 | 1.88p | 1.90p | 1.80p | 1.83p | 4527148 |
08/08/2022 | 1.90p | 1.90p | 1.80p | 1.88p | 2229513 |
05/08/2022 | 1.90p | 1.94p | 1.86p | 1.90p | 576197 |
04/08/2022 | 1.98p | 1.98p | 1.82p | 1.90p | 3187832 |
03/08/2022 | 2.03p | 2.05p | 1.98p | 1.98p | 432651 |
02/08/2022 | 2.03p | 2.10p | 1.93p | 2.03p | 4119385 |
01/08/2022 | 2.05p | 2.15p | 2.00p | 2.03p | 4292516 |
29/07/2022 | 2.13p | 2.15p | 1.94p | 2.03p | 4360612 |
28/07/2022 | 2.11p | 2.15p | 2.00p | 2.01p | 7313423 |
27/07/2022 | 2.33p | 2.33p | 2.10p | 2.20p | 20526840 |
26/07/2022 | 2.43p | 2.50p | 2.20p | 2.33p | 4617741 |
25/07/2022 | 2.25p | 2.70p | 2.25p | 2.38p | 18609512 |
22/07/2022 | 1.95p | 2.20p | 1.95p | 2.18p | 12550910 |
21/07/2022 | 2.15p | 2.45p | 1.83p | 1.95p | 45661320 |
20/07/2022 | 1.73p | 1.73p | 1.54p | 1.65p | 4975142 |
19/07/2022 | 1.78p | 1.80p | 1.60p | 1.73p | 4982449 |
18/07/2022 | 1.78p | 1.90p | 1.75p | 1.78p | 3126460 |
15/07/2022 | 1.78p | 2.03p | 1.65p | 1.78p | 13589206 |
14/07/2022 | 1.80p | 1.86p | 1.70p | 1.78p | 3806328 |
*Close Price adjusted for both dividends and splits