Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2024 | 2.90p | 3.07p | 2.55p | 2.55p | 2974580 |
01/03/2024 | 2.75p | 3.00p | 2.70p | 2.90p | 1856275 |
29/02/2024 | 2.90p | 3.00p | 2.72p | 2.75p | 784838 |
28/02/2024 | 2.95p | 3.10p | 2.78p | 2.90p | 4160695 |
27/02/2024 | 3.20p | 3.30p | 2.90p | 2.95p | 1369558 |
26/02/2024 | 3.20p | 3.30p | 3.10p | 3.20p | 481831 |
23/02/2024 | 3.30p | 3.40p | 3.20p | 3.20p | 425130 |
22/02/2024 | 3.30p | 3.40p | 3.18p | 3.30p | 1711587 |
21/02/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 351500 |
20/02/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 6615 |
19/02/2024 | 3.30p | 3.34p | 3.20p | 3.30p | 183078 |
16/02/2024 | 3.40p | 3.47p | 3.25p | 3.30p | 1119221 |
15/02/2024 | 3.40p | 3.47p | 3.30p | 3.40p | 512514 |
14/02/2024 | 3.40p | 3.50p | 3.31p | 3.40p | 296811 |
13/02/2024 | 3.60p | 3.60p | 3.36p | 3.40p | 452826 |
12/02/2024 | 3.65p | 3.75p | 3.50p | 3.60p | 686613 |
09/02/2024 | 3.40p | 3.90p | 3.31p | 3.65p | 4844566 |
08/02/2024 | 3.23p | 3.48p | 3.20p | 3.35p | 2661754 |
07/02/2024 | 3.33p | 3.45p | 3.22p | 3.30p | 4012505 |
06/02/2024 | 3.55p | 3.59p | 3.30p | 3.30p | 3709157 |
05/02/2024 | 4.15p | 4.20p | 3.55p | 3.55p | 10938245 |
02/02/2024 | 3.95p | 4.30p | 3.91p | 4.15p | 2078614 |
01/02/2024 | 3.90p | 4.20p | 3.80p | 3.95p | 3541627 |
31/01/2024 | 3.65p | 3.98p | 3.50p | 3.90p | 3260326 |
30/01/2024 | 3.35p | 3.90p | 3.30p | 3.75p | 2817430 |
29/01/2024 | 3.40p | 3.50p | 3.32p | 3.35p | 494873 |
26/01/2024 | 3.40p | 3.43p | 3.33p | 3.40p | 642776 |
25/01/2024 | 3.45p | 3.50p | 3.30p | 3.40p | 1079374 |
24/01/2024 | 3.50p | 3.54p | 3.40p | 3.50p | 2001436 |
23/01/2024 | 3.45p | 3.87p | 3.40p | 3.50p | 11204068 |
22/01/2024 | 3.55p | 3.65p | 3.33p | 3.45p | 10463018 |
19/01/2024 | 3.75p | 4.00p | 3.40p | 3.50p | 9775143 |
18/01/2024 | 3.85p | 3.90p | 3.60p | 3.75p | 22616372 |
17/01/2024 | 3.65p | 4.40p | 3.50p | 3.85p | 9892517 |
16/01/2024 | 3.85p | 4.00p | 3.50p | 3.65p | 1531642 |
15/01/2024 | 3.90p | 4.00p | 3.60p | 3.85p | 2703351 |
12/01/2024 | 3.90p | 4.10p | 3.50p | 3.85p | 3206936 |
11/01/2024 | 3.60p | 4.10p | 3.33p | 3.90p | 3753751 |
10/01/2024 | 3.35p | 3.70p | 3.20p | 3.60p | 1825940 |
09/01/2024 | 3.40p | 3.50p | 3.22p | 3.35p | 750834 |
08/01/2024 | 3.35p | 3.50p | 3.10p | 3.40p | 1043580 |
05/01/2024 | 3.30p | 3.50p | 3.15p | 3.35p | 1765220 |
04/01/2024 | 3.35p | 3.50p | 3.10p | 3.30p | 191791 |
03/01/2024 | 3.50p | 3.70p | 3.20p | 3.35p | 685014 |
02/01/2024 | 3.35p | 4.00p | 3.20p | 3.64p | 427499 |
29/12/2023 | 3.60p | 4.00p | 3.30p | 3.35p | 2075548 |
28/12/2023 | 3.25p | 4.00p | 3.10p | 3.60p | 2612833 |
27/12/2023 | 3.25p | 3.50p | 3.10p | 3.42p | 572230 |
22/12/2023 | 3.35p | 3.50p | 3.10p | 3.25p | 1971491 |
21/12/2023 | 3.45p | 3.70p | 3.20p | 3.35p | 773327 |
20/12/2023 | 3.75p | 4.00p | 3.45p | 3.45p | 370332 |
19/12/2023 | 3.90p | 4.00p | 3.75p | 3.75p | 125854 |
18/12/2023 | 4.00p | 4.01p | 3.80p | 3.90p | 347319 |
15/12/2023 | 3.90p | 4.20p | 3.83p | 4.00p | 605202 |
14/12/2023 | 4.05p | 4.05p | 3.90p | 3.90p | 667707 |
13/12/2023 | 4.10p | 4.20p | 3.90p | 4.05p | 327306 |
12/12/2023 | 4.05p | 4.50p | 3.90p | 4.10p | 101601 |
11/12/2023 | 5.25p | 5.50p | 3.80p | 4.14p | 2040791 |
08/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 354057 |
07/12/2023 | 6.25p | 6.50p | 5.00p | 5.25p | 337050 |
06/12/2023 | 5.25p | 7.00p | 5.13p | 6.25p | 1543343 |
05/12/2023 | 5.00p | 5.50p | 4.50p | 5.25p | 334656 |
04/12/2023 | 4.85p | 5.20p | 4.50p | 5.00p | 253960 |
01/12/2023 | 5.10p | 5.50p | 4.70p | 4.85p | 172259 |
30/11/2023 | 5.00p | 5.20p | 4.58p | 5.10p | 341546 |
29/11/2023 | 4.50p | 5.30p | 4.00p | 5.00p | 643198 |
28/11/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 104254 |
27/11/2023 | 4.50p | 4.95p | 4.00p | 4.50p | 28266 |
24/11/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 278946 |
23/11/2023 | 3.75p | 4.90p | 3.50p | 4.50p | 1277062 |
22/11/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 92727 |
21/11/2023 | 3.75p | 4.00p | 3.45p | 3.75p | 573634 |
20/11/2023 | 3.75p | 4.08p | 3.50p | 3.75p | 99016 |
17/11/2023 | 3.75p | 3.90p | 3.67p | 3.75p | 321079 |
16/11/2023 | 3.50p | 4.00p | 3.30p | 3.75p | 1894392 |
15/11/2023 | 3.50p | 3.80p | 3.26p | 3.50p | 456947 |
14/11/2023 | 3.25p | 3.67p | 3.25p | 3.50p | 285884 |
13/11/2023 | 3.75p | 4.00p | 3.00p | 3.25p | 268109 |
10/11/2023 | 4.00p | 4.50p | 3.50p | 3.75p | 270339 |
09/11/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 38243 |
08/11/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 267670 |
07/11/2023 | 4.25p | 4.50p | 3.99p | 4.00p | 93353 |
06/11/2023 | 3.85p | 4.38p | 3.75p | 4.25p | 405622 |
03/11/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 611262 |
02/11/2023 | 3.85p | 4.00p | 3.55p | 3.85p | 447926 |
01/11/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 171048 |
31/10/2023 | 4.25p | 4.30p | 3.30p | 3.85p | 1448932 |
30/10/2023 | 5.10p | 5.50p | 4.25p | 4.25p | 1022364 |
27/10/2023 | 5.65p | 5.80p | 4.03p | 5.10p | 2678533 |
26/10/2023 | 6.75p | 7.14p | 5.10p | 5.62p | 1960454 |
25/10/2023 | 7.00p | 7.50p | 6.50p | 6.75p | 160517 |
24/10/2023 | 7.25p | 7.50p | 6.78p | 7.00p | 449879 |
23/10/2023 | 7.25p | 8.30p | 7.00p | 7.25p | 1235561 |
20/10/2023 | 7.25p | 7.50p | 6.02p | 7.14p | 2978418 |
19/10/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 122226 |
18/10/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 165965 |
17/10/2023 | 7.50p | 8.00p | 7.00p | 7.25p | 278227 |
16/10/2023 | 8.00p | 8.50p | 7.10p | 7.50p | 329108 |
13/10/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 184848 |
12/10/2023 | 8.25p | 8.50p | 7.50p | 7.75p | 163983 |
11/10/2023 | 8.75p | 9.50p | 8.00p | 8.25p | 636146 |
10/10/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 173646 |
09/10/2023 | 8.50p | 8.83p | 8.37p | 8.50p | 347245 |
06/10/2023 | 9.00p | 9.70p | 8.36p | 8.50p | 1148182 |
05/10/2023 | 9.00p | 9.70p | 8.73p | 9.00p | 245168 |
04/10/2023 | 9.00p | 9.70p | 8.72p | 9.70p | 96912 |
03/10/2023 | 9.00p | 9.50p | 8.50p | 9.50p | 384685 |
02/10/2023 | 8.00p | 9.50p | 7.42p | 9.34p | 370919 |
29/09/2023 | 7.75p | 9.00p | 7.50p | 8.00p | 837387 |
28/09/2023 | 7.75p | 7.99p | 7.60p | 7.75p | 187347 |
27/09/2023 | 8.00p | 8.50p | 7.50p | 7.75p | 38911 |
26/09/2023 | 7.75p | 8.00p | 7.50p | 8.00p | 346919 |
25/09/2023 | 8.25p | 8.50p | 7.63p | 7.75p | 410389 |
22/09/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 193146 |
21/09/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 943636 |
20/09/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 159162 |
19/09/2023 | 8.75p | 9.00p | 8.00p | 8.25p | 350790 |
18/09/2023 | 8.50p | 9.50p | 8.50p | 8.75p | 466774 |
15/09/2023 | 9.25p | 9.40p | 8.17p | 8.50p | 285329 |
14/09/2023 | 10.25p | 10.25p | 9.00p | 9.20p | 282050 |
13/09/2023 | 10.25p | 10.36p | 10.00p | 10.25p | 43314 |
12/09/2023 | 10.25p | 10.50p | 10.10p | 10.25p | 232063 |
11/09/2023 | 10.50p | 10.60p | 10.00p | 10.25p | 103985 |
08/09/2023 | 10.50p | 10.97p | 10.03p | 10.50p | 114506 |
07/09/2023 | 9.25p | 11.50p | 9.25p | 10.50p | 1007509 |
06/09/2023 | 11.25p | 11.50p | 9.00p | 9.25p | 441639 |
05/09/2023 | 11.25p | 12.00p | 11.00p | 12.00p | 174897 |
04/09/2023 | 11.25p | 11.50p | 11.00p | 11.50p | 78655 |
01/09/2023 | 11.25p | 11.40p | 11.25p | 11.25p | 152425 |
31/08/2023 | 11.50p | 12.00p | 11.10p | 11.25p | 194467 |
30/08/2023 | 12.00p | 12.00p | 11.00p | 11.15p | 296288 |
29/08/2023 | 10.00p | 13.00p | 10.00p | 12.00p | 502716 |
25/08/2023 | 10.00p | 10.35p | 9.80p | 10.00p | 238484 |
24/08/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 65248 |
23/08/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 97367 |
22/08/2023 | 9.75p | 10.70p | 9.50p | 10.70p | 69736 |
21/08/2023 | 9.50p | 10.00p | 9.00p | 9.75p | 251000 |
18/08/2023 | 10.13p | 10.50p | 9.34p | 9.94p | 252648 |
17/08/2023 | 10.00p | 10.80p | 9.50p | 10.13p | 675136 |
16/08/2023 | 11.75p | 12.00p | 9.00p | 10.00p | 726226 |
15/08/2023 | 12.75p | 13.30p | 11.50p | 11.75p | 674655 |
14/08/2023 | 9.75p | 14.50p | 9.75p | 12.60p | 1517159 |
11/08/2023 | 8.00p | 10.00p | 7.71p | 9.75p | 914704 |
10/08/2023 | 8.00p | 8.50p | 7.50p | 8.00p | 40385 |
09/08/2023 | 8.00p | 8.50p | 7.50p | 8.00p | 73960 |
08/08/2023 | 8.25p | 8.30p | 7.88p | 8.00p | 52087 |
07/08/2023 | 8.00p | 8.50p | 7.50p | 8.25p | 321492 |
04/08/2023 | 8.00p | 8.13p | 7.91p | 8.00p | 102547 |
03/08/2023 | 8.00p | 8.15p | 7.84p | 8.00p | 122180 |
02/08/2023 | 8.25p | 8.50p | 7.50p | 8.00p | 242132 |
01/08/2023 | 8.50p | 8.70p | 8.02p | 8.50p | 125043 |
31/07/2023 | 8.00p | 9.00p | 8.00p | 8.68p | 771440 |
28/07/2023 | 7.75p | 8.50p | 7.50p | 8.30p | 376957 |
27/07/2023 | 8.25p | 8.30p | 7.50p | 8.00p | 173241 |
26/07/2023 | 7.75p | 8.50p | 7.75p | 8.25p | 552062 |
25/07/2023 | 8.00p | 8.50p | 7.50p | 7.75p | 288109 |
24/07/2023 | 8.25p | 8.50p | 7.50p | 8.00p | 21996 |
21/07/2023 | 7.75p | 8.50p | 7.75p | 8.25p | 433256 |
20/07/2023 | 8.25p | 8.50p | 7.70p | 7.75p | 480168 |
19/07/2023 | 8.25p | 8.35p | 8.01p | 8.25p | 93401 |
18/07/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 133241 |
17/07/2023 | 8.25p | 9.00p | 8.23p | 9.00p | 67347 |
14/07/2023 | 8.75p | 9.00p | 8.23p | 8.25p | 303157 |
13/07/2023 | 8.25p | 9.16p | 8.00p | 8.75p | 172568 |
12/07/2023 | 9.25p | 9.90p | 8.00p | 8.68p | 243862 |
11/07/2023 | 9.50p | 9.50p | 9.00p | 9.25p | 23596 |
10/07/2023 | 8.75p | 10.00p | 8.52p | 9.50p | 257282 |
07/07/2023 | 8.65p | 9.00p | 8.30p | 8.75p | 220510 |
06/07/2023 | 8.65p | 8.65p | 8.00p | 8.10p | 110084 |
05/07/2023 | 8.95p | 8.95p | 8.30p | 8.65p | 90049 |
04/07/2023 | 8.25p | 9.60p | 8.17p | 8.80p | 70935 |
03/07/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 84693 |
30/06/2023 | 8.10p | 8.49p | 8.10p | 8.25p | 94748 |
29/06/2023 | 8.75p | 9.00p | 8.00p | 8.10p | 218609 |
28/06/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 182440 |
27/06/2023 | 8.75p | 8.89p | 8.51p | 8.75p | 62119 |
26/06/2023 | 8.75p | 9.00p | 8.50p | 8.70p | 131263 |
23/06/2023 | 8.75p | 9.00p | 8.22p | 8.75p | 195932 |
22/06/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 338457 |
21/06/2023 | 8.65p | 9.14p | 8.65p | 8.75p | 85658 |
20/06/2023 | 9.10p | 9.20p | 8.50p | 8.80p | 320081 |
19/06/2023 | 9.40p | 10.00p | 8.99p | 9.38p | 408663 |
16/06/2023 | 9.80p | 10.00p | 9.10p | 9.40p | 848842 |
15/06/2023 | 10.50p | 10.50p | 9.54p | 9.80p | 199230 |
14/06/2023 | 11.25p | 12.00p | 10.00p | 10.50p | 275585 |
13/06/2023 | 11.25p | 12.00p | 10.50p | 11.25p | 461506 |
12/06/2023 | 11.50p | 12.00p | 10.01p | 10.25p | 421199 |
09/06/2023 | 11.25p | 12.00p | 11.00p | 11.50p | 301206 |
07/06/2023 | 10.75p | 11.25p | 10.50p | 10.75p | 208424 |
06/06/2023 | 16.00p | 16.00p | 10.27p | 10.75p | 3190444 |
05/06/2023 | 17.25p | 17.25p | 15.00p | 15.75p | 327029 |
02/06/2023 | 17.50p | 18.00p | 16.20p | 17.25p | 103910 |
01/06/2023 | 18.00p | 18.50p | 16.85p | 17.50p | 164402 |
31/05/2023 | 18.25p | 19.00p | 17.50p | 18.00p | 142682 |
30/05/2023 | 17.75p | 19.00p | 17.39p | 17.50p | 221785 |
26/05/2023 | 18.25p | 19.00p | 17.00p | 17.00p | 639803 |
25/05/2023 | 18.50p | 19.00p | 17.00p | 17.15p | 448301 |
24/05/2023 | 20.00p | 21.00p | 17.50p | 18.00p | 184073 |
23/05/2023 | 20.00p | 20.24p | 19.08p | 20.00p | 48983 |
22/05/2023 | 19.50p | 22.00p | 19.00p | 20.00p | 1286764 |
*Close Price adjusted for both dividends and splits