Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 2.95p | 3.09p | 2.80p | 3.00p | 2441083 |
19/12/2024 | 3.10p | 3.10p | 2.80p | 2.95p | 1788902 |
18/12/2024 | 2.75p | 3.27p | 2.75p | 3.10p | 9856663 |
17/12/2024 | 2.75p | 2.90p | 2.68p | 2.75p | 1237287 |
16/12/2024 | 2.65p | 2.78p | 2.60p | 2.75p | 3689341 |
13/12/2024 | 2.65p | 2.77p | 2.50p | 2.65p | 733629 |
12/12/2024 | 2.40p | 2.70p | 2.30p | 2.65p | 7609897 |
11/12/2024 | 2.50p | 2.58p | 2.34p | 2.40p | 3416835 |
10/12/2024 | 2.65p | 2.65p | 2.44p | 2.55p | 2187248 |
09/12/2024 | 2.70p | 2.70p | 2.52p | 2.65p | 1526316 |
06/12/2024 | 2.70p | 2.70p | 2.60p | 2.70p | 307167 |
05/12/2024 | 2.70p | 2.74p | 2.60p | 2.70p | 14798743 |
04/12/2024 | 2.50p | 2.74p | 2.46p | 2.70p | 5639989 |
03/12/2024 | 2.60p | 2.63p | 2.40p | 2.50p | 3384786 |
02/12/2024 | 2.65p | 2.72p | 2.51p | 2.65p | 1261182 |
29/11/2024 | 2.65p | 2.66p | 2.58p | 2.65p | 659417 |
28/11/2024 | 2.70p | 2.70p | 2.60p | 2.65p | 1693659 |
27/11/2024 | 2.60p | 2.77p | 2.50p | 2.70p | 3433076 |
26/11/2024 | 2.60p | 2.67p | 2.55p | 2.60p | 640872 |
25/11/2024 | 2.55p | 2.69p | 2.40p | 2.65p | 7032879 |
22/11/2024 | 2.55p | 2.57p | 2.52p | 2.55p | 3183845 |
21/11/2024 | 2.70p | 2.80p | 2.50p | 2.55p | 5532555 |
20/11/2024 | 2.78p | 2.80p | 2.67p | 2.70p | 4723021 |
19/11/2024 | 2.95p | 2.95p | 2.70p | 2.78p | 8967293 |
18/11/2024 | 3.00p | 3.09p | 2.83p | 2.95p | 3831410 |
15/11/2024 | 3.20p | 3.20p | 2.93p | 3.00p | 3057445 |
14/11/2024 | 3.45p | 3.55p | 3.15p | 3.20p | 2692358 |
13/11/2024 | 3.30p | 3.40p | 3.21p | 3.30p | 1126659 |
12/11/2024 | 3.35p | 3.43p | 3.21p | 3.30p | 1041059 |
11/11/2024 | 3.45p | 3.48p | 3.25p | 3.35p | 662584 |
08/11/2024 | 3.50p | 3.54p | 3.35p | 3.45p | 1117681 |
07/11/2024 | 3.50p | 3.65p | 3.47p | 3.50p | 285225 |
06/11/2024 | 3.35p | 3.58p | 3.35p | 3.50p | 2058397 |
05/11/2024 | 3.55p | 3.58p | 3.27p | 3.35p | 2763462 |
04/11/2024 | 3.00p | 3.69p | 2.96p | 3.55p | 6603986 |
01/11/2024 | 3.05p | 3.14p | 2.90p | 3.00p | 1817565 |
31/10/2024 | 3.05p | 3.15p | 2.93p | 3.05p | 497493 |
30/10/2024 | 3.05p | 3.07p | 2.91p | 3.05p | 675182 |
29/10/2024 | 3.10p | 3.14p | 2.91p | 3.05p | 871852 |
28/10/2024 | 3.20p | 3.24p | 2.90p | 3.10p | 3718018 |
25/10/2024 | 3.20p | 3.25p | 3.10p | 3.20p | 1410142 |
24/10/2024 | 3.30p | 3.43p | 3.10p | 3.20p | 7436704 |
23/10/2024 | 3.35p | 3.35p | 3.20p | 3.30p | 8761523 |
22/10/2024 | 3.30p | 3.44p | 3.20p | 3.35p | 1819631 |
21/10/2024 | 3.45p | 3.55p | 3.34p | 3.40p | 1293893 |
18/10/2024 | 3.45p | 3.60p | 3.36p | 3.45p | 2830399 |
17/10/2024 | 3.60p | 3.62p | 3.30p | 3.45p | 5253721 |
16/10/2024 | 3.60p | 3.68p | 3.43p | 3.60p | 206308 |
15/10/2024 | 3.70p | 3.70p | 3.43p | 3.55p | 992772 |
14/10/2024 | 3.75p | 3.91p | 3.52p | 3.70p | 816658 |
11/10/2024 | 3.75p | 3.84p | 3.62p | 3.75p | 1488104 |
10/10/2024 | 3.70p | 3.94p | 3.44p | 3.75p | 7094172 |
09/10/2024 | 3.50p | 3.58p | 3.43p | 3.50p | 155130 |
08/10/2024 | 3.40p | 3.58p | 3.32p | 3.50p | 2274704 |
07/10/2024 | 3.45p | 3.48p | 3.30p | 3.40p | 3298344 |
04/10/2024 | 3.45p | 3.58p | 3.36p | 3.45p | 687441 |
03/10/2024 | 3.50p | 3.70p | 3.36p | 3.45p | 1558344 |
02/10/2024 | 3.50p | 3.70p | 3.45p | 3.50p | 360796 |
01/10/2024 | 3.50p | 3.70p | 3.30p | 3.50p | 1205569 |
30/09/2024 | 3.60p | 3.90p | 3.38p | 3.70p | 3084012 |
27/09/2024 | 3.25p | 3.70p | 3.19p | 3.60p | 5208273 |
26/09/2024 | 3.25p | 3.38p | 3.15p | 3.25p | 1988201 |
25/09/2024 | 3.30p | 3.39p | 3.24p | 3.30p | 270669 |
24/09/2024 | 3.30p | 3.36p | 3.24p | 3.30p | 497469 |
23/09/2024 | 3.30p | 3.34p | 3.22p | 3.30p | 2536842 |
20/09/2024 | 3.30p | 3.40p | 3.24p | 3.30p | 2944030 |
19/09/2024 | 3.30p | 3.30p | 3.25p | 3.30p | 515627 |
18/09/2024 | 3.40p | 3.40p | 3.21p | 3.30p | 1227764 |
17/09/2024 | 3.50p | 3.64p | 3.32p | 3.40p | 2329028 |
16/09/2024 | 3.50p | 3.50p | 3.12p | 3.25p | 2709438 |
13/09/2024 | 3.50p | 3.52p | 3.40p | 3.50p | 1595942 |
12/09/2024 | 3.60p | 3.60p | 3.40p | 3.50p | 2178488 |
11/09/2024 | 3.70p | 3.78p | 3.50p | 3.60p | 2406990 |
10/09/2024 | 4.10p | 4.10p | 3.60p | 3.70p | 5307606 |
09/09/2024 | 4.20p | 4.40p | 4.00p | 4.10p | 5873495 |
06/09/2024 | 4.25p | 4.93p | 4.07p | 4.20p | 16027496 |
05/09/2024 | 3.80p | 3.85p | 3.70p | 3.80p | 294776 |
04/09/2024 | 3.80p | 3.90p | 3.71p | 3.80p | 997105 |
03/09/2024 | 3.70p | 3.89p | 3.66p | 3.80p | 2879596 |
02/09/2024 | 3.70p | 3.74p | 3.62p | 3.70p | 473221 |
30/08/2024 | 3.75p | 3.77p | 3.60p | 3.70p | 2733317 |
29/08/2024 | 4.00p | 4.03p | 3.65p | 3.75p | 6879217 |
28/08/2024 | 4.00p | 4.00p | 3.81p | 3.95p | 3293593 |
27/08/2024 | 4.15p | 4.18p | 3.90p | 4.00p | 3226377 |
23/08/2024 | 4.15p | 4.19p | 4.01p | 4.15p | 3288643 |
22/08/2024 | 4.20p | 4.28p | 4.00p | 4.15p | 4053490 |
21/08/2024 | 4.45p | 4.45p | 4.04p | 4.20p | 9358359 |
20/08/2024 | 4.45p | 4.60p | 4.38p | 4.45p | 671101 |
19/08/2024 | 4.45p | 4.60p | 4.37p | 4.45p | 738788 |
16/08/2024 | 4.35p | 4.85p | 3.80p | 4.45p | 8470243 |
15/08/2024 | 3.85p | 4.50p | 3.76p | 4.35p | 12572823 |
14/08/2024 | 3.90p | 4.08p | 3.70p | 3.85p | 3240451 |
13/08/2024 | 3.75p | 3.90p | 3.72p | 3.80p | 1680650 |
12/08/2024 | 3.95p | 4.07p | 3.70p | 3.75p | 1811689 |
09/08/2024 | 3.80p | 3.99p | 3.80p | 3.95p | 1112175 |
08/08/2024 | 3.90p | 3.97p | 3.70p | 3.80p | 1683761 |
07/08/2024 | 4.00p | 4.00p | 3.55p | 3.90p | 7319337 |
06/08/2024 | 4.00p | 4.08p | 3.82p | 4.00p | 4091967 |
05/08/2024 | 4.20p | 4.20p | 3.92p | 4.00p | 4954945 |
02/08/2024 | 4.25p | 4.40p | 4.13p | 4.25p | 1376794 |
01/08/2024 | 4.45p | 4.45p | 4.10p | 4.25p | 5559195 |
31/07/2024 | 4.20p | 4.60p | 4.20p | 4.45p | 4107365 |
30/07/2024 | 4.30p | 4.40p | 4.03p | 4.15p | 6075703 |
29/07/2024 | 4.30p | 4.50p | 4.00p | 4.30p | 5474096 |
26/07/2024 | 4.40p | 4.50p | 4.20p | 4.30p | 3326385 |
25/07/2024 | 4.70p | 4.75p | 4.27p | 4.40p | 9736078 |
24/07/2024 | 4.00p | 4.88p | 3.98p | 4.70p | 11831762 |
23/07/2024 | 4.80p | 5.20p | 3.83p | 4.00p | 25390260 |
22/07/2024 | 5.05p | 5.10p | 3.83p | 4.65p | 24346540 |
19/07/2024 | 5.40p | 5.80p | 5.00p | 5.05p | 5975132 |
18/07/2024 | 5.20p | 5.50p | 5.15p | 5.40p | 6152082 |
17/07/2024 | 4.95p | 5.30p | 4.90p | 5.20p | 5494904 |
16/07/2024 | 4.85p | 5.00p | 4.83p | 4.95p | 3379559 |
15/07/2024 | 4.80p | 5.00p | 4.74p | 4.85p | 3093559 |
12/07/2024 | 4.80p | 4.83p | 4.70p | 4.80p | 844281 |
11/07/2024 | 4.80p | 4.85p | 4.76p | 4.80p | 444093 |
10/07/2024 | 4.80p | 4.90p | 4.70p | 4.80p | 4095615 |
09/07/2024 | 4.95p | 5.20p | 4.57p | 4.80p | 14323439 |
08/07/2024 | 5.10p | 5.21p | 4.80p | 4.85p | 7103985 |
05/07/2024 | 5.15p | 5.20p | 5.03p | 5.10p | 1250572 |
04/07/2024 | 5.15p | 5.20p | 5.10p | 5.15p | 1592594 |
03/07/2024 | 5.15p | 5.26p | 5.12p | 5.15p | 441489 |
02/07/2024 | 5.15p | 5.30p | 5.12p | 5.15p | 164894 |
01/07/2024 | 5.10p | 5.24p | 5.00p | 5.15p | 1147220 |
28/06/2024 | 4.95p | 5.32p | 4.88p | 5.20p | 3462479 |
27/06/2024 | 4.90p | 5.00p | 4.77p | 4.90p | 1333527 |
26/06/2024 | 5.00p | 5.00p | 4.52p | 4.90p | 14982543 |
25/06/2024 | 5.15p | 5.15p | 5.00p | 5.15p | 1361422 |
24/06/2024 | 5.05p | 5.20p | 4.91p | 5.15p | 2650728 |
21/06/2024 | 5.05p | 5.10p | 5.00p | 5.05p | 294451 |
20/06/2024 | 5.25p | 5.25p | 5.00p | 5.05p | 3416352 |
19/06/2024 | 5.25p | 5.33p | 5.17p | 5.25p | 1105584 |
18/06/2024 | 5.15p | 5.34p | 5.00p | 5.25p | 840326 |
17/06/2024 | 5.20p | 5.20p | 5.03p | 5.10p | 1293391 |
14/06/2024 | 5.25p | 5.50p | 5.16p | 5.20p | 2822394 |
13/06/2024 | 5.25p | 5.40p | 5.10p | 5.25p | 1011868 |
12/06/2024 | 5.15p | 5.40p | 5.11p | 5.25p | 2587052 |
11/06/2024 | 5.20p | 5.56p | 5.00p | 5.56p | 2544391 |
10/06/2024 | 5.75p | 5.75p | 5.12p | 5.60p | 3222405 |
07/06/2024 | 5.50p | 5.77p | 5.46p | 5.75p | 4417011 |
06/06/2024 | 5.55p | 6.00p | 5.40p | 5.50p | 7435256 |
05/06/2024 | 5.10p | 5.20p | 5.01p | 5.15p | 2117764 |
04/06/2024 | 5.35p | 5.35p | 5.03p | 5.10p | 1970927 |
03/06/2024 | 5.35p | 5.50p | 5.20p | 5.35p | 3911108 |
31/05/2024 | 5.25p | 5.50p | 5.00p | 5.35p | 7338983 |
30/05/2024 | 5.25p | 5.40p | 5.05p | 5.20p | 3810073 |
29/05/2024 | 5.30p | 5.50p | 5.13p | 5.25p | 3785349 |
28/05/2024 | 5.40p | 5.50p | 5.14p | 5.25p | 2886795 |
24/05/2024 | 5.30p | 5.60p | 5.30p | 5.50p | 4030706 |
23/05/2024 | 5.30p | 5.40p | 5.27p | 5.30p | 1993033 |
22/05/2024 | 5.30p | 5.40p | 5.20p | 5.30p | 1407498 |
21/05/2024 | 5.30p | 5.40p | 5.20p | 5.30p | 1970753 |
20/05/2024 | 5.45p | 5.60p | 5.20p | 5.30p | 1928395 |
17/05/2024 | 5.45p | 5.54p | 5.27p | 5.45p | 2251103 |
16/05/2024 | 5.55p | 5.70p | 5.34p | 5.45p | 2297857 |
15/05/2024 | 5.50p | 5.70p | 5.40p | 5.50p | 9593937 |
14/05/2024 | 5.50p | 5.70p | 5.42p | 5.50p | 7200139 |
13/05/2024 | 5.35p | 5.58p | 5.13p | 5.55p | 7701527 |
10/05/2024 | 5.35p | 5.45p | 5.26p | 5.35p | 1846162 |
09/05/2024 | 5.15p | 5.50p | 5.15p | 5.35p | 3054906 |
08/05/2024 | 5.55p | 5.70p | 5.12p | 5.25p | 6638225 |
07/05/2024 | 5.20p | 5.80p | 5.20p | 5.55p | 7274473 |
03/05/2024 | 4.85p | 5.44p | 4.85p | 5.20p | 15996297 |
02/05/2024 | 4.65p | 5.02p | 4.62p | 4.90p | 7433045 |
01/05/2024 | 4.65p | 4.80p | 4.55p | 4.65p | 2276437 |
30/04/2024 | 4.35p | 4.80p | 4.30p | 4.65p | 5846762 |
29/04/2024 | 4.35p | 4.50p | 4.10p | 4.35p | 2867701 |
26/04/2024 | 4.55p | 6.41p | 4.20p | 4.35p | 1321177 |
25/04/2024 | 4.60p | 4.80p | 4.40p | 4.55p | 3739837 |
24/04/2024 | 4.65p | 4.70p | 4.40p | 4.55p | 2129894 |
23/04/2024 | 4.20p | 4.79p | 4.18p | 4.65p | 4454811 |
22/04/2024 | 4.25p | 4.30p | 4.00p | 4.20p | 3454865 |
19/04/2024 | 4.25p | 4.28p | 4.19p | 4.25p | 1285936 |
18/04/2024 | 4.30p | 4.40p | 4.13p | 4.25p | 3886669 |
17/04/2024 | 4.30p | 4.60p | 4.20p | 4.30p | 4582420 |
16/04/2024 | 4.45p | 4.47p | 4.25p | 4.30p | 1107023 |
15/04/2024 | 4.50p | 4.59p | 4.30p | 4.45p | 1035850 |
12/04/2024 | 4.55p | 4.63p | 4.40p | 4.50p | 3885267 |
11/04/2024 | 4.65p | 4.68p | 4.52p | 4.55p | 2904344 |
10/04/2024 | 4.65p | 4.78p | 4.34p | 4.65p | 6329299 |
09/04/2024 | 4.70p | 5.00p | 4.50p | 4.65p | 9647846 |
08/04/2024 | 4.00p | 4.85p | 4.00p | 4.70p | 14358203 |
05/04/2024 | 4.10p | 4.20p | 3.90p | 4.00p | 4777703 |
04/04/2024 | 4.00p | 4.12p | 4.00p | 4.10p | 2453439 |
03/04/2024 | 3.90p | 4.30p | 3.90p | 4.00p | 6033119 |
02/04/2024 | 4.25p | 4.26p | 3.80p | 3.90p | 7442755 |
28/03/2024 | 4.75p | 4.90p | 4.10p | 4.20p | 20917768 |
27/03/2024 | 4.50p | 5.10p | 4.22p | 4.80p | 23743848 |
26/03/2024 | 3.85p | 4.40p | 3.79p | 4.25p | 10594065 |
25/03/2024 | 3.70p | 4.00p | 3.70p | 3.85p | 8008596 |
22/03/2024 | 3.20p | 3.80p | 3.15p | 3.70p | 16697698 |
21/03/2024 | 3.00p | 3.30p | 3.00p | 3.20p | 7192193 |
20/03/2024 | 3.00p | 3.00p | 2.95p | 3.00p | 1757020 |
19/03/2024 | 3.00p | 3.10p | 2.90p | 2.95p | 6386630 |
18/03/2024 | 2.70p | 3.15p | 2.64p | 3.00p | 9024484 |
15/03/2024 | 2.70p | 2.79p | 2.60p | 2.70p | 3604103 |
14/03/2024 | 2.70p | 2.72p | 2.60p | 2.65p | 1225728 |
13/03/2024 | 2.70p | 2.77p | 2.60p | 2.70p | 3745349 |
12/03/2024 | 2.70p | 2.78p | 2.62p | 2.70p | 2466690 |
11/03/2024 | 3.05p | 3.05p | 2.60p | 2.70p | 12866244 |
*Close Price adjusted for both dividends and splits