Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2024 | 1.60p | 1.70p | 1.55p | 1.63p | 1991687 |
20/12/2024 | 1.65p | 1.65p | 1.60p | 1.60p | 2945197 |
19/12/2024 | 1.65p | 1.70p | 1.63p | 1.65p | 1590039 |
18/12/2024 | 1.65p | 1.70p | 1.50p | 1.64p | 11390637 |
17/12/2024 | 1.55p | 1.80p | 1.50p | 1.62p | 17862846 |
16/12/2024 | 3.15p | 3.30p | 2.60p | 2.75p | 1362592 |
13/12/2024 | 2.95p | 3.30p | 2.80p | 3.20p | 1904607 |
12/12/2024 | 3.30p | 3.37p | 2.80p | 2.95p | 1824854 |
11/12/2024 | 2.50p | 3.60p | 2.50p | 3.30p | 5490434 |
10/12/2024 | 2.50p | 2.60p | 2.47p | 2.50p | 1016835 |
09/12/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 1687706 |
06/12/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 826595 |
05/12/2024 | 2.45p | 2.70p | 2.40p | 2.49p | 3775308 |
04/12/2024 | 2.55p | 2.60p | 2.32p | 2.45p | 678077 |
03/12/2024 | 2.60p | 3.00p | 2.41p | 2.55p | 9096288 |
02/12/2024 | 2.30p | 2.40p | 2.23p | 2.30p | 281585 |
29/11/2024 | 2.40p | 2.40p | 2.21p | 2.30p | 481989 |
28/11/2024 | 2.40p | 2.40p | 2.31p | 2.40p | 63098 |
27/11/2024 | 2.40p | 2.40p | 2.32p | 2.40p | 191894 |
26/11/2024 | 2.45p | 2.59p | 2.31p | 2.40p | 1104260 |
25/11/2024 | 2.30p | 2.32p | 2.20p | 2.30p | 255261 |
22/11/2024 | 2.30p | 2.40p | 2.20p | 2.30p | 157113 |
21/11/2024 | 2.30p | 2.34p | 2.20p | 2.30p | 227365 |
20/11/2024 | 2.40p | 2.40p | 2.23p | 2.30p | 411567 |
19/11/2024 | 2.40p | 2.40p | 2.30p | 2.40p | 3224 |
18/11/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 359755 |
15/11/2024 | 2.30p | 2.34p | 2.22p | 2.20p | 336998 |
14/11/2024 | 2.30p | 2.40p | 2.20p | 2.30p | 265892 |
13/11/2024 | 2.30p | 2.37p | 2.26p | 2.30p | 31148 |
12/11/2024 | 2.30p | 2.37p | 2.26p | 2.30p | 37291 |
11/11/2024 | 2.30p | 2.38p | 2.26p | 2.30p | 58601 |
08/11/2024 | 2.30p | 2.32p | 2.20p | 2.30p | 580497 |
07/11/2024 | 2.40p | 2.49p | 2.29p | 2.30p | 256099 |
06/11/2024 | 2.45p | 2.60p | 2.30p | 2.40p | 441680 |
05/11/2024 | 2.35p | 2.60p | 2.30p | 2.45p | 543998 |
04/11/2024 | 2.35p | 2.35p | 2.31p | 2.35p | 39258 |
01/11/2024 | 2.35p | 2.35p | 2.31p | 2.35p | 92496 |
31/10/2024 | 2.35p | 2.35p | 2.30p | 2.35p | 59555 |
30/10/2024 | 2.35p | 2.40p | 2.31p | 2.35p | 694109 |
29/10/2024 | 2.35p | 2.50p | 2.30p | 2.35p | 319737 |
28/10/2024 | 2.35p | 2.40p | 2.26p | 2.35p | 58811 |
25/10/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 75862 |
24/10/2024 | 2.35p | 2.40p | 2.25p | 2.35p | 96212 |
23/10/2024 | 2.45p | 2.50p | 2.30p | 2.40p | 323191 |
22/10/2024 | 2.45p | 2.45p | 2.41p | 2.45p | 62285 |
21/10/2024 | 2.45p | 2.46p | 2.40p | 2.45p | 132211 |
18/10/2024 | 2.45p | 2.47p | 2.41p | 2.45p | 63264 |
17/10/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 93901 |
16/10/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 56662 |
15/10/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 190474 |
14/10/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 219670 |
11/10/2024 | 2.45p | 2.50p | 2.42p | 2.45p | 61769 |
10/10/2024 | 2.50p | 2.52p | 2.42p | 2.45p | 189671 |
09/10/2024 | 2.50p | 2.60p | 2.42p | 2.50p | 68890 |
08/10/2024 | 2.50p | 2.50p | 2.40p | 2.50p | 790939 |
07/10/2024 | 2.45p | 2.60p | 2.40p | 2.50p | 808034 |
04/10/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 1131475 |
03/10/2024 | 2.55p | 2.55p | 2.40p | 2.45p | 362369 |
02/10/2024 | 2.55p | 2.58p | 2.40p | 2.55p | 80707 |
01/10/2024 | 2.55p | 2.70p | 2.40p | 2.55p | 348733 |
30/09/2024 | 2.55p | 2.70p | 2.39p | 2.55p | 465822 |
27/09/2024 | 2.50p | 2.70p | 2.40p | 2.55p | 450077 |
26/09/2024 | 2.40p | 2.55p | 2.35p | 2.50p | 1051958 |
25/09/2024 | 2.45p | 2.50p | 2.32p | 2.40p | 531305 |
24/09/2024 | 2.50p | 2.60p | 2.40p | 2.45p | 110958 |
23/09/2024 | 2.60p | 2.60p | 2.40p | 2.50p | 556392 |
20/09/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 450370 |
19/09/2024 | 2.60p | 2.63p | 2.60p | 2.60p | 39729 |
18/09/2024 | 2.60p | 2.64p | 2.50p | 2.60p | 172105 |
17/09/2024 | 2.50p | 2.68p | 2.40p | 2.60p | 395276 |
16/09/2024 | 2.55p | 2.60p | 2.40p | 2.50p | 463747 |
13/09/2024 | 2.65p | 2.70p | 2.50p | 2.57p | 317938 |
12/09/2024 | 2.65p | 2.65p | 2.60p | 2.65p | 122 |
11/09/2024 | 2.65p | 2.70p | 2.60p | 2.65p | 125768 |
10/09/2024 | 2.65p | 2.70p | 2.50p | 2.65p | 406666 |
09/09/2024 | 2.65p | 2.70p | 2.60p | 2.65p | 123904 |
06/09/2024 | 2.70p | 2.80p | 2.60p | 2.65p | 479693 |
05/09/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 169394 |
04/09/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 146044 |
03/09/2024 | 2.65p | 2.70p | 2.60p | 2.70p | 519119 |
02/09/2024 | 2.65p | 2.65p | 2.60p | 2.65p | 19605 |
30/08/2024 | 2.65p | 2.70p | 2.60p | 2.65p | 143571 |
29/08/2024 | 2.65p | 2.70p | 2.60p | 2.65p | 56513 |
28/08/2024 | 2.75p | 2.76p | 2.55p | 2.65p | 279105 |
27/08/2024 | 2.70p | 2.80p | 2.60p | 2.75p | 198978 |
23/08/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 230857 |
22/08/2024 | 2.70p | 2.70p | 2.60p | 2.70p | 51600 |
21/08/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 219968 |
20/08/2024 | 2.70p | 2.72p | 2.70p | 2.70p | 74075 |
19/08/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 63677 |
16/08/2024 | 2.65p | 2.80p | 2.60p | 2.70p | 420830 |
15/08/2024 | 2.78p | 2.78p | 2.60p | 2.65p | 80045 |
14/08/2024 | 2.75p | 2.80p | 2.60p | 2.78p | 214101 |
13/08/2024 | 2.75p | 2.77p | 2.70p | 2.75p | 285426 |
12/08/2024 | 2.70p | 2.80p | 2.61p | 2.75p | 526259 |
09/08/2024 | 2.70p | 2.70p | 2.61p | 2.70p | 37528 |
08/08/2024 | 2.70p | 2.72p | 2.61p | 2.70p | 306585 |
07/08/2024 | 2.70p | 2.80p | 2.61p | 2.70p | 343108 |
06/08/2024 | 2.80p | 2.90p | 2.60p | 2.70p | 931590 |
05/08/2024 | 2.80p | 2.90p | 2.70p | 2.80p | 255605 |
02/08/2024 | 2.80p | 2.90p | 2.71p | 2.80p | 911184 |
01/08/2024 | 2.80p | 2.83p | 2.71p | 2.80p | 515441 |
31/07/2024 | 2.85p | 2.90p | 2.71p | 2.80p | 562978 |
30/07/2024 | 2.85p | 2.90p | 2.81p | 2.85p | 216479 |
29/07/2024 | 2.70p | 2.90p | 2.60p | 2.85p | 1285163 |
26/07/2024 | 2.70p | 2.75p | 2.62p | 2.70p | 299322 |
25/07/2024 | 2.65p | 2.80p | 2.65p | 2.70p | 287846 |
24/07/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 1082393 |
23/07/2024 | 2.65p | 2.77p | 2.49p | 2.49p | 1584000 |
22/07/2024 | 2.85p | 2.90p | 2.70p | 2.75p | 980261 |
19/07/2024 | 2.80p | 2.90p | 2.80p | 2.85p | 1195622 |
18/07/2024 | 2.85p | 2.90p | 2.80p | 2.90p | 389926 |
17/07/2024 | 2.90p | 3.00p | 2.80p | 2.85p | 1879903 |
16/07/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 1330329 |
15/07/2024 | 2.80p | 3.00p | 2.70p | 2.90p | 6405561 |
12/07/2024 | 2.70p | 2.90p | 2.60p | 2.70p | 7317131 |
11/07/2024 | 3.25p | 3.37p | 2.90p | 3.05p | 2175671 |
10/07/2024 | 3.55p | 3.70p | 3.10p | 3.20p | 3241432 |
09/07/2024 | 3.20p | 4.50p | 3.10p | 3.55p | 18306160 |
08/07/2024 | 3.10p | 3.20p | 3.10p | 3.10p | 103663 |
05/07/2024 | 3.00p | 3.10p | 2.92p | 3.10p | 412259 |
04/07/2024 | 3.10p | 3.10p | 2.90p | 3.00p | 292043 |
03/07/2024 | 3.15p | 3.30p | 3.00p | 3.10p | 166454 |
02/07/2024 | 3.35p | 3.50p | 2.87p | 3.15p | 449973 |
01/07/2024 | 3.35p | 3.50p | 3.20p | 3.35p | 244581 |
28/06/2024 | 3.20p | 3.50p | 3.20p | 3.35p | 276963 |
27/06/2024 | 3.20p | 3.30p | 3.10p | 3.20p | 98537 |
26/06/2024 | 3.40p | 3.50p | 3.10p | 3.20p | 267879 |
25/06/2024 | 3.45p | 3.45p | 3.30p | 3.40p | 178772 |
24/06/2024 | 3.40p | 3.50p | 3.30p | 3.45p | 258914 |
21/06/2024 | 3.55p | 3.60p | 3.20p | 3.40p | 1147511 |
20/06/2024 | 3.80p | 3.90p | 3.50p | 3.55p | 885899 |
19/06/2024 | 3.90p | 3.90p | 3.71p | 3.80p | 499646 |
18/06/2024 | 3.95p | 4.00p | 3.80p | 3.90p | 84157 |
17/06/2024 | 4.10p | 4.20p | 3.90p | 3.90p | 319210 |
14/06/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 138584 |
13/06/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 30260 |
12/06/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 135033 |
11/06/2024 | 4.15p | 4.20p | 4.02p | 4.14p | 489591 |
10/06/2024 | 4.15p | 4.17p | 4.10p | 4.15p | 176096 |
07/06/2024 | 4.10p | 4.20p | 4.00p | 4.15p | 230166 |
06/06/2024 | 4.15p | 4.20p | 3.90p | 4.02p | 567219 |
05/06/2024 | 4.15p | 4.16p | 4.10p | 4.15p | 27429 |
04/06/2024 | 4.15p | 4.20p | 4.10p | 4.15p | 40050 |
03/06/2024 | 4.15p | 4.20p | 4.10p | 4.15p | 52810 |
31/05/2024 | 4.20p | 4.30p | 4.12p | 4.15p | 246159 |
30/05/2024 | 4.20p | 4.30p | 4.10p | 4.15p | 142256 |
29/05/2024 | 4.20p | 4.30p | 4.10p | 4.20p | 170341 |
28/05/2024 | 4.20p | 4.30p | 4.11p | 4.20p | 115788 |
24/05/2024 | 4.20p | 4.30p | 4.10p | 4.20p | 163061 |
23/05/2024 | 4.25p | 4.28p | 4.13p | 4.20p | 149257 |
22/05/2024 | 4.25p | 4.40p | 4.10p | 4.25p | 286958 |
21/05/2024 | 4.25p | 4.30p | 4.10p | 4.25p | 93919 |
20/05/2024 | 4.30p | 4.40p | 4.20p | 4.25p | 162930 |
17/05/2024 | 4.30p | 4.40p | 4.20p | 4.30p | 195148 |
16/05/2024 | 4.35p | 4.60p | 4.10p | 4.30p | 1047529 |
15/05/2024 | 3.70p | 4.50p | 3.70p | 4.35p | 2602502 |
14/05/2024 | 3.65p | 3.80p | 3.61p | 3.70p | 125591 |
13/05/2024 | 3.60p | 3.70p | 3.50p | 3.65p | 837907 |
10/05/2024 | 3.60p | 3.61p | 3.55p | 3.60p | 28432 |
09/05/2024 | 3.60p | 3.63p | 3.50p | 3.60p | 155940 |
08/05/2024 | 3.70p | 3.70p | 3.50p | 3.60p | 215433 |
07/05/2024 | 3.60p | 3.76p | 3.50p | 3.70p | 242484 |
03/05/2024 | 3.55p | 3.70p | 3.49p | 3.60p | 255489 |
02/05/2024 | 3.50p | 3.70p | 3.40p | 3.55p | 21633 |
01/05/2024 | 3.50p | 3.60p | 3.48p | 3.50p | 287503 |
30/04/2024 | 3.50p | 3.60p | 3.40p | 3.50p | 83135 |
29/04/2024 | 3.50p | 3.60p | 3.46p | 3.50p | 345526 |
26/04/2024 | 3.50p | 3.60p | 3.40p | 3.50p | 485102 |
25/04/2024 | 3.55p | 3.70p | 3.46p | 3.50p | 296981 |
24/04/2024 | 3.55p | 3.65p | 3.40p | 3.55p | 847906 |
23/04/2024 | 3.70p | 3.80p | 3.51p | 3.55p | 159302 |
22/04/2024 | 3.70p | 3.80p | 3.60p | 3.70p | 211220 |
19/04/2024 | 3.80p | 3.80p | 3.53p | 3.53p | 137356 |
18/04/2024 | 3.60p | 3.80p | 3.55p | 3.70p | 1628334 |
17/04/2024 | 3.60p | 3.67p | 3.50p | 3.55p | 821712 |
16/04/2024 | 3.65p | 3.80p | 3.50p | 3.60p | 94724 |
15/04/2024 | 3.60p | 3.80p | 3.50p | 3.65p | 1152118 |
12/04/2024 | 3.55p | 3.69p | 3.50p | 3.60p | 730253 |
11/04/2024 | 3.40p | 3.70p | 3.30p | 3.55p | 1401118 |
10/04/2024 | 3.35p | 3.70p | 3.20p | 3.40p | 912462 |
09/04/2024 | 3.25p | 3.55p | 3.20p | 3.50p | 567786 |
08/04/2024 | 3.45p | 3.60p | 3.21p | 3.25p | 1655030 |
05/04/2024 | 5.25p | 5.49p | 3.25p | 3.67p | 1621770 |
04/04/2024 | 5.50p | 6.00p | 5.00p | 5.25p | 120302 |
03/04/2024 | 5.50p | 6.00p | 5.00p | 5.40p | 870181 |
02/04/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 105619 |
28/03/2024 | 5.25p | 6.00p | 4.99p | 4.99p | 518959 |
27/03/2024 | 5.75p | 6.00p | 5.15p | 5.25p | 466194 |
26/03/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 117519 |
25/03/2024 | 5.50p | 6.00p | 5.00p | 5.75p | 929315 |
22/03/2024 | 5.10p | 5.74p | 4.83p | 5.24p | 365654 |
21/03/2024 | 5.15p | 5.15p | 4.80p | 5.10p | 137503 |
20/03/2024 | 5.15p | 5.15p | 5.15p | 5.15p | 48340 |
19/03/2024 | 5.15p | 5.15p | 4.83p | 5.15p | 10968 |
18/03/2024 | 5.15p | 5.24p | 4.80p | 5.15p | 235968 |
15/03/2024 | 5.15p | 5.15p | 4.80p | 5.15p | 188038 |
14/03/2024 | 5.25p | 5.25p | 4.70p | 5.15p | 60103 |
13/03/2024 | 5.25p | 5.47p | 5.00p | 5.25p | 84629 |
12/03/2024 | 5.25p | 5.50p | 5.08p | 5.25p | 398015 |
*Close Price adjusted for both dividends and splits