Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2024 | 0.17p | 0.17p | 0.16p | 0.17p | 16513995 |
06/11/2024 | 0.23p | 0.23p | 0.16p | 0.18p | 126440184 |
05/11/2024 | 0.25p | 0.25p | 0.24p | 0.25p | 1526696 |
04/11/2024 | 0.25p | 0.25p | 0.24p | 0.25p | 12232848 |
01/11/2024 | 0.25p | 0.25p | 0.24p | 0.25p | 25967944 |
31/10/2024 | 0.26p | 0.26p | 0.24p | 0.25p | 15152652 |
30/10/2024 | 0.29p | 0.29p | 0.25p | 0.26p | 6434746 |
29/10/2024 | 0.29p | 0.30p | 0.27p | 0.29p | 5975867 |
28/10/2024 | 0.29p | 0.29p | 0.28p | 0.29p | 2141127 |
25/10/2024 | 0.29p | 0.29p | 0.28p | 0.29p | 2090279 |
24/10/2024 | 0.29p | 0.29p | 0.28p | 0.29p | 2054854 |
23/10/2024 | 0.29p | 0.29p | 0.28p | 0.29p | 5949613 |
22/10/2024 | 0.29p | 0.30p | 0.25p | 0.29p | 12047071 |
21/10/2024 | 0.28p | 0.30p | 0.28p | 0.29p | 10183595 |
18/10/2024 | 0.27p | 0.29p | 0.27p | 0.28p | 9070512 |
17/10/2024 | 0.26p | 0.28p | 0.26p | 0.27p | 6856132 |
16/10/2024 | 0.28p | 0.28p | 0.25p | 0.26p | 16586390 |
15/10/2024 | 0.28p | 0.30p | 0.25p | 0.28p | 58204132 |
14/10/2024 | 0.34p | 0.34p | 0.25p | 0.28p | 75367376 |
11/10/2024 | 0.34p | 0.35p | 0.32p | 0.34p | 8860677 |
10/10/2024 | 0.37p | 0.37p | 0.33p | 0.34p | 14249922 |
09/10/2024 | 0.37p | 0.38p | 0.35p | 0.37p | 16092970 |
08/10/2024 | 0.38p | 0.39p | 0.35p | 0.37p | 14955502 |
07/10/2024 | 0.38p | 0.45p | 0.35p | 0.38p | 102649536 |
04/10/2024 | 0.36p | 0.53p | 0.34p | 0.38p | 29868452 |
03/10/2024 | 0.34p | 0.40p | 0.34p | 0.36p | 50882504 |
02/10/2024 | 0.34p | 0.45p | 0.32p | 0.34p | 117814240 |
01/10/2024 | 0.36p | 0.40p | 0.30p | 0.34p | 120147704 |
30/09/2024 | 0.85p | 0.90p | 0.35p | 0.36p | 404487424 |
27/09/2024 | 1.48p | 1.48p | 1.43p | 1.45p | 8913904 |
26/09/2024 | 1.48p | 1.50p | 1.45p | 1.48p | 4403319 |
25/09/2024 | 1.48p | 1.48p | 1.47p | 1.48p | 2400133 |
24/09/2024 | 1.48p | 1.51p | 1.47p | 1.48p | 2607572 |
23/09/2024 | 1.43p | 1.50p | 1.40p | 1.48p | 2894062 |
20/09/2024 | 1.43p | 1.44p | 1.41p | 1.43p | 2458693 |
19/09/2024 | 1.43p | 1.45p | 1.41p | 1.43p | 1726276 |
18/09/2024 | 1.48p | 1.48p | 1.41p | 1.43p | 2447046 |
17/09/2024 | 1.48p | 1.49p | 1.45p | 1.48p | 754726 |
16/09/2024 | 1.48p | 1.48p | 1.43p | 1.48p | 13631592 |
13/09/2024 | 1.48p | 1.50p | 1.45p | 1.48p | 2700432 |
12/09/2024 | 1.48p | 1.48p | 1.45p | 1.48p | 564587 |
11/09/2024 | 1.48p | 1.48p | 1.45p | 1.48p | 621334 |
10/09/2024 | 1.48p | 1.50p | 1.43p | 1.48p | 9754368 |
09/09/2024 | 1.48p | 1.49p | 1.45p | 1.48p | 134915 |
06/09/2024 | 1.53p | 1.53p | 1.46p | 1.48p | 878485 |
05/09/2024 | 1.53p | 1.55p | 1.50p | 1.53p | 10994452 |
04/09/2024 | 1.58p | 1.60p | 1.50p | 1.53p | 5320527 |
03/09/2024 | 1.58p | 1.63p | 1.58p | 1.60p | 5837138 |
02/09/2024 | 1.58p | 1.59p | 1.57p | 1.58p | 2594274 |
30/08/2024 | 1.58p | 1.59p | 1.55p | 1.58p | 4925323 |
29/08/2024 | 1.58p | 1.58p | 1.55p | 1.58p | 1595609 |
28/08/2024 | 1.58p | 1.58p | 1.55p | 1.58p | 442476 |
27/08/2024 | 1.58p | 1.60p | 1.55p | 1.58p | 993129 |
23/08/2024 | 1.60p | 1.61p | 1.56p | 1.58p | 1193526 |
22/08/2024 | 1.60p | 1.61p | 1.57p | 1.60p | 1237293 |
21/08/2024 | 1.60p | 1.62p | 1.57p | 1.60p | 344124 |
20/08/2024 | 1.63p | 1.64p | 1.56p | 1.60p | 1923476 |
19/08/2024 | 1.68p | 1.68p | 1.60p | 1.68p | 2581786 |
16/08/2024 | 1.68p | 1.70p | 1.66p | 1.68p | 1387257 |
15/08/2024 | 1.58p | 1.74p | 1.58p | 1.68p | 13402593 |
14/08/2024 | 1.58p | 1.60p | 1.57p | 1.58p | 4263733 |
13/08/2024 | 1.58p | 1.60p | 1.56p | 1.58p | 2254745 |
12/08/2024 | 1.60p | 1.60p | 1.55p | 1.58p | 9119615 |
09/08/2024 | 1.58p | 1.62p | 1.57p | 1.60p | 4170471 |
08/08/2024 | 1.63p | 1.63p | 1.56p | 1.58p | 5286929 |
07/08/2024 | 1.60p | 1.65p | 1.55p | 1.63p | 5384395 |
06/08/2024 | 1.65p | 1.67p | 1.57p | 1.60p | 6309285 |
05/08/2024 | 1.75p | 1.75p | 1.55p | 1.65p | 4630081 |
02/08/2024 | 1.68p | 1.79p | 1.67p | 1.75p | 4175999 |
01/08/2024 | 1.68p | 1.70p | 1.66p | 1.68p | 496851 |
31/07/2024 | 1.68p | 1.70p | 1.66p | 1.68p | 2177584 |
30/07/2024 | 1.68p | 1.70p | 1.66p | 1.68p | 2589514 |
29/07/2024 | 1.73p | 1.77p | 1.66p | 1.68p | 8070184 |
26/07/2024 | 1.65p | 1.84p | 1.65p | 1.82p | 16020843 |
25/07/2024 | 1.68p | 1.70p | 1.60p | 1.65p | 11838703 |
24/07/2024 | 1.63p | 1.78p | 1.56p | 1.68p | 17807332 |
23/07/2024 | 1.85p | 1.86p | 1.60p | 1.63p | 24456880 |
22/07/2024 | 2.03p | 2.05p | 1.75p | 1.85p | 42387288 |
19/07/2024 | 1.28p | 2.20p | 1.26p | 2.03p | 95974424 |
18/07/2024 | 1.26p | 1.30p | 1.22p | 1.28p | 2604425 |
17/07/2024 | 1.23p | 1.35p | 1.20p | 1.26p | 10623256 |
16/07/2024 | 1.28p | 1.50p | 1.21p | 1.50p | 4197535 |
15/07/2024 | 1.33p | 1.35p | 1.25p | 1.28p | 10433622 |
12/07/2024 | 1.35p | 1.38p | 1.30p | 1.33p | 3564489 |
11/07/2024 | 1.33p | 1.50p | 1.30p | 1.35p | 2722841 |
10/07/2024 | 1.35p | 1.35p | 1.31p | 1.33p | 3742291 |
09/07/2024 | 1.38p | 1.40p | 1.30p | 1.33p | 9621164 |
08/07/2024 | 1.43p | 1.45p | 1.34p | 1.38p | 1930727 |
05/07/2024 | 1.45p | 1.57p | 1.40p | 1.43p | 12706129 |
04/07/2024 | 1.35p | 1.50p | 1.34p | 1.45p | 8583712 |
03/07/2024 | 1.23p | 1.39p | 1.20p | 1.35p | 9514533 |
02/07/2024 | 1.23p | 1.25p | 1.18p | 1.23p | 5359712 |
01/07/2024 | 1.25p | 1.30p | 1.20p | 1.23p | 14633363 |
28/06/2024 | 1.35p | 1.44p | 1.21p | 1.30p | 46873056 |
27/06/2024 | 1.60p | 1.60p | 1.50p | 1.53p | 14136619 |
26/06/2024 | 1.63p | 1.64p | 1.58p | 1.60p | 3468435 |
25/06/2024 | 1.63p | 1.63p | 1.58p | 1.63p | 3805196 |
24/06/2024 | 1.63p | 1.70p | 1.60p | 1.63p | 7079253 |
21/06/2024 | 1.63p | 1.65p | 1.62p | 1.63p | 2272690 |
20/06/2024 | 1.78p | 1.78p | 1.60p | 1.63p | 24286592 |
19/06/2024 | 1.68p | 1.78p | 1.68p | 1.78p | 6567936 |
18/06/2024 | 1.90p | 1.90p | 1.60p | 1.68p | 48290604 |
17/06/2024 | 2.23p | 2.24p | 2.07p | 2.08p | 8842890 |
14/06/2024 | 2.10p | 2.27p | 2.08p | 2.23p | 23696128 |
13/06/2024 | 1.98p | 2.11p | 1.98p | 2.10p | 12455216 |
12/06/2024 | 1.93p | 2.17p | 1.92p | 1.98p | 34632884 |
11/06/2024 | 1.70p | 1.95p | 1.68p | 1.90p | 22536822 |
10/06/2024 | 1.60p | 1.70p | 1.59p | 1.68p | 6993832 |
07/06/2024 | 1.65p | 1.68p | 1.57p | 1.60p | 6366866 |
06/06/2024 | 1.70p | 1.75p | 1.61p | 1.62p | 8732502 |
05/06/2024 | 1.78p | 1.80p | 1.60p | 1.70p | 18884632 |
04/06/2024 | 1.85p | 1.89p | 1.72p | 1.78p | 25267004 |
03/06/2024 | 1.75p | 1.92p | 1.60p | 1.85p | 57447296 |
31/05/2024 | 1.35p | 1.80p | 1.35p | 1.75p | 70952192 |
30/05/2024 | 1.23p | 1.38p | 1.21p | 1.35p | 32848608 |
29/05/2024 | 1.25p | 1.30p | 1.20p | 1.22p | 23625240 |
28/05/2024 | 1.28p | 1.35p | 1.20p | 1.25p | 46890996 |
24/05/2024 | 1.25p | 1.40p | 1.22p | 1.28p | 61611292 |
23/05/2024 | 1.43p | 1.64p | 1.05p | 1.25p | 78509176 |
22/05/2024 | 1.35p | 1.44p | 1.31p | 1.43p | 9062549 |
21/05/2024 | 1.30p | 1.50p | 1.30p | 1.33p | 33936952 |
20/05/2024 | 1.18p | 1.34p | 1.18p | 1.30p | 35933180 |
17/05/2024 | 1.13p | 1.24p | 1.13p | 1.18p | 22754968 |
16/05/2024 | 1.18p | 1.18p | 1.13p | 1.13p | 8362306 |
15/05/2024 | 1.18p | 1.20p | 1.15p | 1.18p | 8697703 |
14/05/2024 | 1.18p | 1.20p | 1.15p | 1.18p | 3227503 |
13/05/2024 | 1.20p | 1.21p | 1.18p | 1.18p | 9122883 |
10/05/2024 | 1.18p | 1.24p | 1.17p | 1.20p | 9460135 |
09/05/2024 | 1.18p | 1.20p | 1.13p | 1.18p | 9697965 |
08/05/2024 | 1.20p | 1.20p | 1.13p | 1.18p | 14492416 |
07/05/2024 | 1.18p | 1.35p | 1.17p | 1.20p | 24861028 |
03/05/2024 | 1.08p | 1.20p | 1.01p | 1.18p | 71228361 |
02/05/2024 | 1.20p | 1.22p | 0.90p | 1.08p | 98326192 |
01/05/2024 | 2.90p | 2.90p | 2.80p | 2.85p | 313170 |
30/04/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 454076 |
29/04/2024 | 2.90p | 2.94p | 2.80p | 2.90p | 755887 |
26/04/2024 | 3.05p | 3.09p | 2.80p | 2.90p | 1300650 |
25/04/2024 | 3.05p | 3.05p | 2.99p | 3.05p | 1080043 |
24/04/2024 | 3.25p | 3.25p | 3.00p | 3.05p | 1578276 |
23/04/2024 | 3.25p | 3.30p | 3.10p | 3.25p | 1975299 |
22/04/2024 | 3.10p | 3.25p | 3.04p | 3.25p | 1342784 |
19/04/2024 | 3.45p | 3.45p | 3.10p | 3.10p | 1779787 |
18/04/2024 | 3.45p | 3.49p | 3.40p | 3.45p | 948017 |
17/04/2024 | 3.90p | 4.00p | 3.08p | 3.45p | 25218444 |
16/04/2024 | 3.90p | 3.90p | 3.80p | 3.90p | 388089 |
15/04/2024 | 4.25p | 4.25p | 3.80p | 3.90p | 2850596 |
12/04/2024 | 3.90p | 4.50p | 3.90p | 4.25p | 13012153 |
11/04/2024 | 4.75p | 4.75p | 3.90p | 3.90p | 4801458 |
10/04/2024 | 5.75p | 5.89p | 4.50p | 4.70p | 10202539 |
09/04/2024 | 8.29p | 8.50p | 5.60p | 5.75p | 9657403 |
08/04/2024 | 9.25p | 9.49p | 9.20p | 9.25p | 819176 |
05/04/2024 | 9.75p | 9.98p | 8.93p | 9.25p | 1200710 |
04/04/2024 | 9.75p | 9.97p | 9.50p | 9.75p | 1023077 |
03/04/2024 | 9.35p | 9.79p | 9.33p | 9.75p | 864785 |
02/04/2024 | 9.20p | 9.49p | 9.00p | 9.35p | 636124 |
28/03/2024 | 9.20p | 9.20p | 9.00p | 9.20p | 421557 |
27/03/2024 | 9.25p | 9.25p | 9.01p | 9.20p | 178399 |
26/03/2024 | 9.25p | 9.37p | 9.05p | 9.25p | 314924 |
25/03/2024 | 9.25p | 9.40p | 9.00p | 9.25p | 757718 |
22/03/2024 | 9.26p | 9.45p | 9.02p | 9.25p | 965908 |
21/03/2024 | 9.40p | 9.44p | 9.16p | 9.26p | 479442 |
20/03/2024 | 9.55p | 9.55p | 9.40p | 9.40p | 421809 |
19/03/2024 | 9.55p | 9.55p | 9.31p | 9.40p | 213089 |
18/03/2024 | 9.70p | 9.70p | 9.49p | 9.55p | 535049 |
15/03/2024 | 9.80p | 9.80p | 9.60p | 9.70p | 405546 |
14/03/2024 | 10.00p | 10.00p | 9.60p | 9.80p | 162667 |
13/03/2024 | 10.00p | 10.18p | 9.80p | 10.00p | 653799 |
12/03/2024 | 10.25p | 10.25p | 9.86p | 10.00p | 497162 |
11/03/2024 | 9.20p | 10.38p | 9.20p | 10.25p | 1476161 |
08/03/2024 | 9.20p | 9.39p | 9.20p | 9.20p | 137756 |
07/03/2024 | 9.20p | 9.40p | 9.20p | 9.20p | 172205 |
06/03/2024 | 9.20p | 9.37p | 9.06p | 9.20p | 122870 |
05/03/2024 | 9.20p | 9.39p | 9.15p | 9.20p | 195202 |
04/03/2024 | 9.10p | 9.39p | 9.00p | 9.20p | 987578 |
01/03/2024 | 9.10p | 9.20p | 9.02p | 9.10p | 395055 |
29/02/2024 | 9.10p | 9.18p | 9.00p | 9.16p | 2842886 |
28/02/2024 | 9.40p | 9.44p | 9.00p | 9.10p | 1070698 |
27/02/2024 | 9.50p | 9.55p | 9.25p | 9.40p | 404470 |
26/02/2024 | 9.50p | 9.62p | 9.33p | 9.50p | 406703 |
23/02/2024 | 9.50p | 9.58p | 9.41p | 9.50p | 205517 |
22/02/2024 | 9.40p | 9.58p | 9.36p | 9.50p | 365484 |
21/02/2024 | 9.65p | 9.69p | 9.35p | 9.40p | 205880 |
20/02/2024 | 9.85p | 10.00p | 9.50p | 9.65p | 489020 |
19/02/2024 | 9.15p | 9.99p | 9.14p | 9.85p | 2239602 |
16/02/2024 | 9.10p | 9.25p | 9.04p | 9.15p | 908124 |
15/02/2024 | 9.20p | 9.50p | 9.00p | 9.10p | 1482994 |
14/02/2024 | 8.20p | 9.30p | 8.10p | 9.20p | 8149070 |
13/02/2024 | 8.35p | 8.40p | 8.00p | 8.15p | 1657326 |
12/02/2024 | 9.10p | 9.10p | 8.18p | 8.35p | 1904255 |
09/02/2024 | 9.10p | 9.10p | 8.90p | 9.10p | 1026481 |
08/02/2024 | 9.10p | 9.20p | 9.01p | 9.10p | 263167 |
07/02/2024 | 9.40p | 9.40p | 9.00p | 9.10p | 1480261 |
06/02/2024 | 9.45p | 10.00p | 9.30p | 9.40p | 130920 |
05/02/2024 | 9.80p | 9.80p | 9.25p | 9.45p | 1260589 |
02/02/2024 | 9.80p | 9.80p | 9.60p | 9.80p | 528417 |
01/02/2024 | 9.80p | 9.84p | 9.60p | 9.80p | 781949 |
31/01/2024 | 9.85p | 9.85p | 9.62p | 9.80p | 168287 |
30/01/2024 | 9.85p | 9.87p | 9.70p | 9.85p | 388409 |
29/01/2024 | 9.85p | 9.99p | 9.79p | 9.85p | 170348 |
26/01/2024 | 9.75p | 9.88p | 9.75p | 9.85p | 474157 |
*Close Price adjusted for both dividends and splits