Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2024 | 3.55p | 3.55p | 3.54p | 3.55p | 31000 |
16/04/2024 | 3.55p | 3.60p | 3.50p | 3.55p | 245290 |
15/04/2024 | 3.65p | 3.72p | 3.53p | 3.55p | 555259 |
12/04/2024 | 3.65p | 3.70p | 3.60p | 3.65p | 104012 |
11/04/2024 | 3.60p | 3.72p | 3.60p | 3.65p | 974283 |
10/04/2024 | 3.55p | 3.78p | 3.50p | 3.78p | 785173 |
09/04/2024 | 3.80p | 3.80p | 3.51p | 3.62p | 1255764 |
08/04/2024 | 3.80p | 3.82p | 3.70p | 3.80p | 231560 |
05/04/2024 | 3.70p | 3.80p | 3.70p | 3.80p | 947635 |
04/04/2024 | 3.65p | 3.80p | 3.64p | 3.80p | 1649238 |
03/04/2024 | 3.65p | 3.80p | 3.55p | 3.65p | 1558416 |
02/04/2024 | 3.65p | 3.80p | 3.50p | 3.65p | 870034 |
28/03/2024 | 3.65p | 3.70p | 3.61p | 3.65p | 495725 |
27/03/2024 | 3.90p | 3.90p | 3.65p | 3.65p | 529223 |
26/03/2024 | 3.90p | 3.99p | 3.86p | 3.90p | 411488 |
25/03/2024 | 3.75p | 3.90p | 3.75p | 3.90p | 1172833 |
22/03/2024 | 3.90p | 3.93p | 3.71p | 3.75p | 332204 |
21/03/2024 | 3.90p | 3.90p | 3.80p | 3.90p | 32431 |
20/03/2024 | 3.95p | 3.95p | 3.95p | 3.90p | 851218 |
19/03/2024 | 3.95p | 3.97p | 3.95p | 3.95p | 1612 |
18/03/2024 | 3.95p | 4.08p | 3.95p | 3.95p | 351226 |
15/03/2024 | 3.95p | 3.95p | 3.93p | 3.95p | 60000 |
14/03/2024 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
13/03/2024 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
12/03/2024 | 4.00p | 4.06p | 3.95p | 3.95p | 73610 |
11/03/2024 | 4.10p | 4.10p | 4.00p | 4.00p | 24653 |
08/03/2024 | 4.10p | 4.15p | 4.05p | 4.10p | 207459 |
07/03/2024 | 4.10p | 4.15p | 4.04p | 4.10p | 67306 |
06/03/2024 | 4.10p | 4.13p | 4.03p | 4.10p | 78136 |
05/03/2024 | 4.15p | 4.15p | 4.00p | 4.10p | 46146 |
04/03/2024 | 4.15p | 4.19p | 4.13p | 4.15p | 218403 |
01/03/2024 | 4.15p | 4.17p | 4.12p | 4.15p | 81050 |
29/02/2024 | 4.20p | 4.27p | 4.13p | 4.15p | 275750 |
28/02/2024 | 4.15p | 4.25p | 4.13p | 4.20p | 1689147 |
27/02/2024 | 4.00p | 4.24p | 4.00p | 4.15p | 1815008 |
26/02/2024 | 4.00p | 4.01p | 3.94p | 4.00p | 18506 |
23/02/2024 | 4.00p | 4.15p | 4.00p | 4.00p | 109803 |
22/02/2024 | 4.10p | 4.17p | 4.00p | 4.00p | 245665 |
21/02/2024 | 4.10p | 4.20p | 4.10p | 4.10p | 142936 |
20/02/2024 | 4.10p | 4.12p | 4.00p | 4.10p | 276107 |
19/02/2024 | 4.10p | 4.10p | 4.00p | 4.10p | 1679 |
16/02/2024 | 4.10p | 4.10p | 4.00p | 4.10p | 99893 |
15/02/2024 | 4.10p | 4.10p | 4.00p | 4.10p | 57457 |
14/02/2024 | 4.10p | 4.17p | 4.00p | 4.10p | 112060 |
13/02/2024 | 4.20p | 4.20p | 4.10p | 4.10p | 125000 |
12/02/2024 | 4.20p | 4.24p | 4.10p | 4.20p | 962674 |
09/02/2024 | 3.95p | 4.25p | 3.93p | 4.20p | 604710 |
08/02/2024 | 3.90p | 4.00p | 3.86p | 3.90p | 464558 |
07/02/2024 | 3.90p | 3.90p | 3.80p | 3.80p | 10 |
06/02/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 727792 |
05/02/2024 | 3.90p | 3.95p | 3.82p | 3.90p | 363828 |
02/02/2024 | 3.80p | 3.95p | 3.80p | 3.90p | 310000 |
01/02/2024 | 3.85p | 3.89p | 3.80p | 3.80p | 273821 |
31/01/2024 | 3.80p | 3.90p | 3.70p | 3.85p | 833928 |
30/01/2024 | 3.95p | 4.08p | 3.71p | 3.80p | 951959 |
29/01/2024 | 3.95p | 4.10p | 3.90p | 4.10p | 243841 |
26/01/2024 | 3.95p | 4.00p | 3.93p | 3.95p | 384420 |
25/01/2024 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
24/01/2024 | 4.10p | 4.10p | 3.92p | 3.95p | 571079 |
23/01/2024 | 4.10p | 4.17p | 4.01p | 4.10p | 616673 |
22/01/2024 | 4.10p | 4.11p | 4.01p | 4.10p | 222436 |
19/01/2024 | 4.10p | 4.10p | 4.01p | 4.10p | 7360 |
18/01/2024 | 4.10p | 4.15p | 4.00p | 4.10p | 758944 |
17/01/2024 | 4.15p | 4.15p | 4.03p | 4.10p | 192882 |
16/01/2024 | 4.20p | 4.20p | 4.10p | 4.15p | 464944 |
15/01/2024 | 4.20p | 4.25p | 4.11p | 4.20p | 408725 |
12/01/2024 | 4.15p | 4.20p | 4.10p | 4.15p | 274993 |
11/01/2024 | 4.25p | 4.25p | 4.10p | 4.15p | 1172309 |
10/01/2024 | 4.25p | 4.30p | 4.20p | 4.25p | 1002851 |
09/01/2024 | 4.40p | 4.45p | 3.97p | 4.10p | 2158204 |
08/01/2024 | 4.05p | 4.10p | 3.90p | 3.90p | 1913366 |
05/01/2024 | 3.95p | 4.40p | 3.95p | 4.05p | 3216979 |
04/01/2024 | 3.85p | 4.08p | 3.85p | 3.90p | 648493 |
03/01/2024 | 3.75p | 3.94p | 3.75p | 3.85p | 481316 |
02/01/2024 | 3.75p | 3.84p | 3.60p | 3.60p | 213463 |
29/12/2023 | 3.75p | 3.85p | 3.75p | 3.75p | 183833 |
28/12/2023 | 3.75p | 3.85p | 3.74p | 3.75p | 305435 |
27/12/2023 | 3.90p | 3.90p | 3.60p | 3.60p | 624454 |
22/12/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 15000 |
21/12/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 10000 |
20/12/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 11590 |
19/12/2023 | 3.90p | 3.95p | 3.80p | 3.90p | 504212 |
18/12/2023 | 3.90p | 3.90p | 3.85p | 3.90p | 3000 |
15/12/2023 | 3.90p | 3.92p | 3.90p | 3.90p | 58445 |
14/12/2023 | 3.90p | 3.90p | 3.82p | 3.90p | 7561 |
13/12/2023 | 3.90p | 3.92p | 3.90p | 3.90p | 292928 |
12/12/2023 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
11/12/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 8123 |
08/12/2023 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
07/12/2023 | 3.90p | 3.94p | 3.80p | 3.90p | 233591 |
06/12/2023 | 3.90p | 3.95p | 3.90p | 3.90p | 17476 |
05/12/2023 | 4.05p | 4.05p | 3.90p | 3.90p | 672444 |
04/12/2023 | 4.05p | 4.07p | 3.90p | 4.05p | 418750 |
01/12/2023 | 4.05p | 4.10p | 4.00p | 4.05p | 3542609 |
30/11/2023 | 4.05p | 4.10p | 4.00p | 4.05p | 968340 |
29/11/2023 | 4.05p | 4.06p | 4.05p | 4.05p | 1082791 |
28/11/2023 | 4.05p | 4.10p | 4.05p | 4.05p | 1053442 |
27/11/2023 | 4.05p | 4.10p | 4.00p | 4.05p | 545588 |
24/11/2023 | 4.05p | 4.10p | 4.05p | 4.10p | 5254612 |
23/11/2023 | 4.05p | 4.10p | 4.00p | 4.05p | 359621 |
22/11/2023 | 4.05p | 4.10p | 4.00p | 4.05p | 3875754 |
21/11/2023 | 4.05p | 4.10p | 4.00p | 4.00p | 164530 |
20/11/2023 | 4.05p | 4.05p | 4.00p | 4.05p | 268400 |
17/11/2023 | 4.05p | 4.05p | 4.00p | 4.05p | 342 |
16/11/2023 | 4.05p | 4.05p | 4.02p | 4.05p | 420909 |
15/11/2023 | 4.15p | 4.15p | 3.95p | 4.05p | 629513 |
14/11/2023 | 4.15p | 4.15p | 4.10p | 4.15p | 31712 |
13/11/2023 | 4.20p | 4.20p | 4.11p | 4.15p | 401207 |
10/11/2023 | 4.20p | 4.20p | 4.11p | 4.20p | 8248 |
09/11/2023 | 4.20p | 4.20p | 4.10p | 4.10p | 128118 |
08/11/2023 | 4.20p | 4.20p | 4.11p | 4.20p | 3922 |
07/11/2023 | 4.20p | 4.20p | 4.15p | 4.20p | 12090 |
06/11/2023 | 4.20p | 4.20p | 4.15p | 4.20p | 153395 |
03/11/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 1336674 |
02/11/2023 | 4.20p | 4.30p | 4.09p | 4.20p | 1146444 |
01/11/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 172362 |
31/10/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 281621 |
30/10/2023 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
27/10/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 10548 |
26/10/2023 | 4.20p | 4.30p | 4.10p | 4.20p | 189697 |
25/10/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 15005 |
24/10/2023 | 4.20p | 4.20p | 4.20p | 4.20p | 6400 |
23/10/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 35009 |
20/10/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 10370 |
19/10/2023 | 4.20p | 4.20p | 4.11p | 4.20p | 14188 |
18/10/2023 | 4.20p | 4.20p | 4.10p | 4.20p | 531995 |
17/10/2023 | 4.20p | 4.20p | 4.12p | 4.20p | 4689 |
16/10/2023 | 4.20p | 4.25p | 4.20p | 4.20p | 1800 |
13/10/2023 | 4.20p | 4.20p | 4.12p | 4.20p | 41247 |
12/10/2023 | 4.20p | 4.30p | 4.10p | 4.20p | 576264 |
11/10/2023 | 4.20p | 4.38p | 4.12p | 4.20p | 256869 |
10/10/2023 | 4.20p | 4.20p | 4.11p | 4.20p | 20701 |
09/10/2023 | 4.20p | 4.30p | 4.10p | 4.20p | 71716 |
06/10/2023 | 4.20p | 4.30p | 4.16p | 4.20p | 285229 |
05/10/2023 | 4.00p | 4.45p | 4.00p | 4.20p | 2196804 |
04/10/2023 | 3.75p | 3.75p | 3.71p | 3.75p | 415184 |
03/10/2023 | 3.75p | 3.75p | 3.71p | 3.75p | 186246 |
02/10/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 294859 |
29/09/2023 | 4.05p | 4.05p | 3.62p | 3.75p | 799438 |
28/09/2023 | 3.75p | 4.18p | 3.75p | 4.05p | 1938309 |
27/09/2023 | 3.85p | 3.89p | 3.73p | 3.75p | 593039 |
26/09/2023 | 3.95p | 4.00p | 3.90p | 3.95p | 402525 |
25/09/2023 | 4.05p | 4.05p | 3.95p | 3.95p | 336500 |
22/09/2023 | 4.05p | 4.06p | 4.05p | 4.05p | 39025 |
21/09/2023 | 4.05p | 4.05p | 4.01p | 4.05p | 30253 |
20/09/2023 | 4.05p | 4.08p | 3.90p | 4.05p | 276002 |
19/09/2023 | 4.00p | 4.08p | 4.00p | 4.05p | 292272 |
18/09/2023 | 4.00p | 4.10p | 4.00p | 4.00p | 515593 |
15/09/2023 | 3.95p | 4.00p | 3.95p | 4.00p | 151560 |
14/09/2023 | 3.95p | 3.98p | 3.90p | 3.95p | 205174 |
13/09/2023 | 4.15p | 4.15p | 3.91p | 3.95p | 756016 |
12/09/2023 | 4.20p | 4.20p | 3.90p | 3.95p | 840184 |
11/09/2023 | 4.40p | 4.40p | 4.08p | 4.20p | 424000 |
08/09/2023 | 4.55p | 4.55p | 4.40p | 4.50p | 186031 |
07/09/2023 | 4.75p | 4.75p | 4.52p | 4.55p | 277058 |
06/09/2023 | 4.75p | 4.75p | 4.72p | 4.75p | 234322 |
05/09/2023 | 4.85p | 4.88p | 4.43p | 4.75p | 2870955 |
04/09/2023 | 4.15p | 4.88p | 4.01p | 4.85p | 2697919 |
01/09/2023 | 3.95p | 4.00p | 3.80p | 3.95p | 2165138 |
31/08/2023 | 3.65p | 3.99p | 3.50p | 3.95p | 7010674 |
30/08/2023 | 3.65p | 4.50p | 3.50p | 3.60p | 8488112 |
29/08/2023 | 4.25p | 4.25p | 3.50p | 3.65p | 804490 |
25/08/2023 | 4.45p | 4.50p | 4.00p | 4.50p | 760001 |
24/08/2023 | 4.45p | 4.45p | 4.30p | 4.45p | 7692 |
23/08/2023 | 4.45p | 4.45p | 4.30p | 4.45p | 3941 |
22/08/2023 | 4.45p | 4.45p | 4.30p | 4.45p | 58871 |
21/08/2023 | 4.40p | 4.60p | 4.30p | 4.45p | 1543361 |
18/08/2023 | 4.75p | 4.75p | 4.30p | 4.65p | 49727 |
17/08/2023 | 4.90p | 4.90p | 4.50p | 4.75p | 215000 |
16/08/2023 | 5.10p | 5.10p | 4.90p | 4.90p | 75056 |
15/08/2023 | 5.10p | 5.10p | 5.00p | 5.10p | 150000 |
14/08/2023 | 5.10p | 5.10p | 5.00p | 5.10p | 47999 |
11/08/2023 | 5.20p | 5.20p | 5.00p | 5.08p | 702331 |
10/08/2023 | 5.40p | 5.40p | 5.10p | 5.20p | 410785 |
09/08/2023 | 5.40p | 5.68p | 5.20p | 5.20p | 117369 |
08/08/2023 | 5.40p | 5.40p | 5.26p | 5.40p | 44664 |
07/08/2023 | 5.40p | 5.75p | 5.35p | 5.40p | 364833 |
04/08/2023 | 5.40p | 5.40p | 5.20p | 5.40p | 0 |
03/08/2023 | 5.40p | 5.40p | 5.00p | 5.40p | 2500 |
02/08/2023 | 5.40p | 5.59p | 5.35p | 5.40p | 33413 |
01/08/2023 | 5.40p | 5.80p | 5.10p | 5.40p | 504694 |
31/07/2023 | 5.40p | 5.78p | 5.40p | 5.40p | 57298 |
28/07/2023 | 5.25p | 5.77p | 5.25p | 5.40p | 440623 |
27/07/2023 | 5.25p | 5.50p | 5.00p | 5.30p | 495456 |
26/07/2023 | 5.75p | 5.75p | 5.60p | 5.75p | 85586 |
25/07/2023 | 5.75p | 5.75p | 5.58p | 5.75p | 0 |
24/07/2023 | 5.75p | 5.98p | 5.50p | 5.75p | 101768 |
21/07/2023 | 5.75p | 5.98p | 5.75p | 5.75p | 22149 |
20/07/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 8000 |
19/07/2023 | 5.75p | 5.80p | 5.75p | 5.75p | 5500 |
18/07/2023 | 5.75p | 6.00p | 5.72p | 5.75p | 351283 |
17/07/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 59076 |
14/07/2023 | 5.75p | 6.00p | 5.71p | 5.75p | 51972 |
13/07/2023 | 5.75p | 6.00p | 5.66p | 5.75p | 90000 |
12/07/2023 | 5.85p | 5.75p | 5.58p | 5.75p | 0 |
11/07/2023 | 5.75p | 6.00p | 5.66p | 5.75p | 31716 |
10/07/2023 | 5.95p | 6.30p | 5.68p | 6.00p | 165742 |
07/07/2023 | 5.95p | 5.95p | 5.87p | 5.95p | 1100 |
06/07/2023 | 5.95p | 6.03p | 5.95p | 5.95p | 5000 |
05/07/2023 | 5.90p | 6.10p | 5.80p | 6.00p | 82757 |
*Close Price adjusted for both dividends and splits