Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 83716 |
23/12/2024 | 1.95p | 1.97p | 1.93p | 1.95p | 1778428 |
20/12/2024 | 1.93p | 2.00p | 1.93p | 1.95p | 1202390 |
19/12/2024 | 1.95p | 1.97p | 1.84p | 1.93p | 2367847 |
18/12/2024 | 1.98p | 1.99p | 1.91p | 1.95p | 1245094 |
17/12/2024 | 2.03p | 2.10p | 1.95p | 1.98p | 472850 |
16/12/2024 | 2.05p | 2.05p | 1.90p | 2.03p | 3734048 |
13/12/2024 | 2.23p | 2.23p | 1.94p | 2.05p | 5409930 |
12/12/2024 | 2.25p | 2.25p | 2.15p | 2.23p | 940515 |
11/12/2024 | 2.30p | 2.30p | 2.23p | 2.25p | 1412008 |
10/12/2024 | 2.28p | 2.31p | 2.25p | 2.30p | 556828 |
09/12/2024 | 2.45p | 2.45p | 2.23p | 2.28p | 3254183 |
06/12/2024 | 2.55p | 2.55p | 2.41p | 2.45p | 1458100 |
05/12/2024 | 2.55p | 2.61p | 2.50p | 2.55p | 1180847 |
04/12/2024 | 2.55p | 2.57p | 2.52p | 2.55p | 164593 |
03/12/2024 | 2.70p | 2.74p | 2.50p | 2.55p | 1530841 |
02/12/2024 | 2.60p | 2.78p | 2.50p | 2.70p | 2089635 |
29/11/2024 | 2.60p | 2.69p | 2.58p | 2.60p | 267893 |
28/11/2024 | 2.60p | 2.70p | 2.50p | 2.55p | 278556 |
27/11/2024 | 2.60p | 2.70p | 2.58p | 2.60p | 2115525 |
26/11/2024 | 2.55p | 2.70p | 2.55p | 2.60p | 4742469 |
25/11/2024 | 2.45p | 2.60p | 2.40p | 2.45p | 433465 |
22/11/2024 | 2.40p | 2.50p | 2.30p | 2.50p | 1835752 |
21/11/2024 | 2.40p | 2.47p | 2.34p | 2.40p | 1062176 |
20/11/2024 | 2.35p | 2.50p | 2.33p | 2.40p | 246030 |
19/11/2024 | 2.45p | 2.50p | 2.32p | 2.35p | 2072216 |
18/11/2024 | 2.50p | 2.60p | 2.32p | 2.45p | 3182033 |
15/11/2024 | 2.50p | 2.54p | 2.45p | 2.50p | 248366 |
14/11/2024 | 2.50p | 2.55p | 2.46p | 2.50p | 69670 |
13/11/2024 | 2.45p | 2.48p | 2.35p | 2.41p | 349764 |
12/11/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 2237007 |
11/11/2024 | 2.75p | 2.76p | 2.34p | 2.41p | 6078117 |
08/11/2024 | 2.75p | 2.80p | 2.70p | 2.75p | 655194 |
07/11/2024 | 2.78p | 2.80p | 2.70p | 2.75p | 828320 |
06/11/2024 | 2.78p | 2.84p | 2.78p | 2.78p | 116077 |
05/11/2024 | 2.78p | 2.85p | 2.78p | 2.78p | 601359 |
04/11/2024 | 2.75p | 2.85p | 2.70p | 2.78p | 1304890 |
01/11/2024 | 2.75p | 2.90p | 2.75p | 2.90p | 613891 |
31/10/2024 | 2.78p | 2.84p | 2.74p | 2.75p | 1362176 |
30/10/2024 | 2.85p | 3.04p | 2.74p | 2.78p | 5846266 |
29/10/2024 | 2.90p | 3.07p | 2.80p | 2.85p | 5453041 |
28/10/2024 | 2.65p | 3.00p | 2.65p | 2.90p | 9095679 |
25/10/2024 | 2.50p | 2.75p | 2.50p | 2.75p | 3257806 |
24/10/2024 | 2.35p | 2.60p | 2.35p | 2.55p | 1955860 |
23/10/2024 | 2.23p | 2.38p | 2.22p | 2.35p | 2562498 |
22/10/2024 | 2.18p | 2.30p | 2.18p | 2.23p | 2829449 |
21/10/2024 | 2.08p | 2.30p | 2.08p | 2.18p | 3880778 |
18/10/2024 | 2.00p | 2.19p | 2.00p | 2.08p | 2555985 |
17/10/2024 | 2.00p | 2.05p | 1.99p | 2.00p | 161234 |
16/10/2024 | 2.00p | 2.05p | 1.95p | 2.00p | 139681 |
15/10/2024 | 2.00p | 2.09p | 1.99p | 2.00p | 584894 |
14/10/2024 | 2.00p | 2.05p | 2.00p | 2.00p | 516460 |
11/10/2024 | 2.00p | 2.05p | 1.95p | 2.00p | 685508 |
10/10/2024 | 2.00p | 2.02p | 1.99p | 2.00p | 60470 |
09/10/2024 | 2.00p | 2.05p | 1.99p | 2.00p | 297681 |
08/10/2024 | 2.00p | 2.05p | 2.00p | 2.00p | 24399 |
07/10/2024 | 2.00p | 2.05p | 1.95p | 2.00p | 210461 |
04/10/2024 | 2.00p | 2.05p | 1.95p | 2.00p | 1372045 |
03/10/2024 | 2.00p | 2.00p | 1.96p | 2.00p | 4720 |
02/10/2024 | 2.03p | 2.10p | 1.95p | 2.00p | 1414658 |
01/10/2024 | 2.03p | 2.10p | 1.97p | 2.03p | 1234839 |
30/09/2024 | 2.03p | 2.03p | 1.96p | 2.03p | 604322 |
27/09/2024 | 1.98p | 2.05p | 1.95p | 2.03p | 2498297 |
26/09/2024 | 2.03p | 2.03p | 1.91p | 1.98p | 1947322 |
25/09/2024 | 2.03p | 2.10p | 1.95p | 2.03p | 174153 |
24/09/2024 | 1.95p | 2.03p | 1.90p | 2.03p | 2146027 |
23/09/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 437059 |
20/09/2024 | 1.88p | 1.95p | 1.85p | 1.95p | 1039080 |
19/09/2024 | 1.85p | 1.90p | 1.83p | 1.88p | 1294533 |
18/09/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 571185 |
17/09/2024 | 1.85p | 1.90p | 1.83p | 1.85p | 521218 |
16/09/2024 | 1.83p | 1.87p | 1.80p | 1.85p | 2473420 |
13/09/2024 | 1.80p | 1.85p | 1.80p | 1.83p | 964903 |
12/09/2024 | 1.83p | 1.85p | 1.77p | 1.78p | 2551111 |
11/09/2024 | 1.88p | 1.88p | 1.82p | 1.86p | 1180467 |
10/09/2024 | 1.88p | 1.90p | 1.85p | 1.88p | 420208 |
09/09/2024 | 1.88p | 1.90p | 1.85p | 1.88p | 80642 |
06/09/2024 | 1.88p | 1.90p | 1.85p | 1.88p | 413174 |
05/09/2024 | 1.88p | 1.90p | 1.86p | 1.88p | 138868 |
04/09/2024 | 1.93p | 1.95p | 1.80p | 1.88p | 6160421 |
03/09/2024 | 1.93p | 1.95p | 1.92p | 1.93p | 96353 |
02/09/2024 | 1.95p | 2.00p | 1.93p | 1.93p | 748658 |
30/08/2024 | 1.98p | 1.99p | 1.93p | 1.95p | 942780 |
29/08/2024 | 2.03p | 2.05p | 1.97p | 1.98p | 776351 |
28/08/2024 | 2.15p | 2.15p | 1.93p | 2.03p | 4763752 |
27/08/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 749523 |
23/08/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 977951 |
22/08/2024 | 2.30p | 2.40p | 2.12p | 2.15p | 3898343 |
21/08/2024 | 2.30p | 2.40p | 2.20p | 2.30p | 748233 |
20/08/2024 | 2.15p | 2.30p | 2.15p | 2.30p | 1076227 |
19/08/2024 | 2.15p | 2.20p | 2.11p | 2.15p | 1633850 |
16/08/2024 | 2.15p | 2.19p | 2.14p | 2.15p | 624014 |
15/08/2024 | 2.15p | 2.20p | 2.11p | 2.15p | 725397 |
14/08/2024 | 2.20p | 2.27p | 2.13p | 2.15p | 1324740 |
13/08/2024 | 2.25p | 2.40p | 2.18p | 2.20p | 628305 |
12/08/2024 | 2.25p | 2.34p | 2.18p | 2.25p | 545027 |
09/08/2024 | 2.25p | 2.35p | 2.25p | 2.25p | 330627 |
08/08/2024 | 2.25p | 2.40p | 2.24p | 2.25p | 442015 |
07/08/2024 | 2.25p | 2.40p | 2.24p | 2.25p | 171020 |
06/08/2024 | 2.25p | 2.40p | 2.20p | 2.25p | 122955 |
05/08/2024 | 2.35p | 2.50p | 2.10p | 2.25p | 1387885 |
02/08/2024 | 2.35p | 2.43p | 2.27p | 2.35p | 39528 |
01/08/2024 | 2.35p | 2.40p | 2.27p | 2.35p | 474613 |
31/07/2024 | 2.35p | 2.50p | 2.24p | 2.35p | 471304 |
30/07/2024 | 2.25p | 2.30p | 2.24p | 2.25p | 63743 |
29/07/2024 | 2.25p | 2.30p | 2.20p | 2.25p | 430174 |
26/07/2024 | 2.25p | 2.30p | 2.20p | 2.25p | 123085 |
25/07/2024 | 2.25p | 2.30p | 2.25p | 2.25p | 134493 |
24/07/2024 | 2.30p | 2.40p | 2.20p | 2.25p | 1646040 |
23/07/2024 | 2.40p | 2.47p | 2.24p | 2.30p | 2129281 |
22/07/2024 | 2.55p | 2.70p | 2.33p | 2.40p | 952802 |
19/07/2024 | 2.55p | 2.69p | 2.40p | 2.55p | 808139 |
18/07/2024 | 2.50p | 2.54p | 2.46p | 2.50p | 1498701 |
17/07/2024 | 2.35p | 2.60p | 2.31p | 2.50p | 2928269 |
16/07/2024 | 2.30p | 2.40p | 2.20p | 2.35p | 1368677 |
15/07/2024 | 2.30p | 2.38p | 2.23p | 2.30p | 62016 |
12/07/2024 | 2.30p | 2.38p | 2.23p | 2.30p | 476296 |
11/07/2024 | 2.28p | 2.40p | 2.17p | 2.30p | 1337203 |
10/07/2024 | 2.25p | 2.40p | 2.15p | 2.28p | 1016901 |
09/07/2024 | 2.20p | 2.30p | 2.10p | 2.15p | 1337401 |
08/07/2024 | 2.30p | 2.49p | 2.15p | 2.20p | 1378857 |
05/07/2024 | 2.20p | 2.49p | 2.15p | 2.30p | 1143120 |
04/07/2024 | 2.38p | 2.50p | 2.05p | 2.20p | 4989512 |
03/07/2024 | 2.38p | 2.47p | 2.20p | 2.38p | 3292652 |
02/07/2024 | 2.38p | 2.50p | 2.26p | 2.38p | 85335 |
01/07/2024 | 2.35p | 2.50p | 2.26p | 2.38p | 334848 |
28/06/2024 | 2.25p | 2.43p | 2.22p | 2.35p | 805214 |
27/06/2024 | 2.25p | 2.30p | 2.21p | 2.25p | 640921 |
26/06/2024 | 2.28p | 2.32p | 2.21p | 2.25p | 429484 |
25/06/2024 | 2.40p | 2.40p | 2.20p | 2.30p | 3353231 |
24/06/2024 | 2.50p | 2.50p | 2.30p | 2.40p | 352367 |
21/06/2024 | 2.55p | 2.55p | 2.50p | 2.55p | 29859 |
20/06/2024 | 2.55p | 2.55p | 2.40p | 2.55p | 734814 |
19/06/2024 | 2.58p | 2.70p | 2.44p | 2.55p | 780201 |
18/06/2024 | 2.55p | 2.70p | 2.48p | 2.58p | 1615285 |
17/06/2024 | 2.55p | 2.68p | 2.46p | 2.55p | 3053639 |
14/06/2024 | 2.50p | 2.70p | 2.42p | 2.55p | 1310084 |
13/06/2024 | 2.55p | 2.69p | 2.34p | 2.50p | 9128927 |
12/06/2024 | 2.53p | 2.60p | 2.31p | 2.35p | 2650472 |
11/06/2024 | 2.58p | 2.70p | 2.34p | 2.53p | 4876174 |
10/06/2024 | 2.63p | 2.75p | 2.45p | 2.58p | 1251305 |
07/06/2024 | 2.65p | 2.75p | 2.63p | 2.63p | 414428 |
06/06/2024 | 2.60p | 2.75p | 2.57p | 2.65p | 701254 |
05/06/2024 | 2.50p | 2.55p | 2.42p | 2.55p | 1981387 |
04/06/2024 | 2.65p | 2.80p | 2.46p | 2.50p | 2067505 |
03/06/2024 | 2.75p | 2.80p | 2.50p | 2.60p | 2127600 |
31/05/2024 | 2.80p | 2.90p | 2.71p | 2.75p | 714114 |
30/05/2024 | 2.78p | 2.90p | 2.71p | 2.80p | 1920185 |
29/05/2024 | 2.85p | 2.90p | 2.68p | 2.78p | 3380575 |
28/05/2024 | 2.90p | 3.00p | 2.76p | 2.83p | 1121156 |
24/05/2024 | 3.05p | 3.09p | 2.80p | 2.92p | 1204303 |
23/05/2024 | 3.10p | 3.18p | 2.90p | 3.05p | 1721891 |
22/05/2024 | 3.00p | 3.10p | 2.85p | 3.10p | 2858385 |
21/05/2024 | 2.90p | 3.10p | 2.80p | 3.00p | 1841481 |
20/05/2024 | 2.80p | 3.06p | 2.70p | 3.06p | 1050352 |
17/05/2024 | 2.85p | 2.89p | 2.73p | 2.80p | 265409 |
16/05/2024 | 2.75p | 3.00p | 2.73p | 2.85p | 879050 |
15/05/2024 | 2.75p | 2.84p | 2.60p | 2.75p | 253638 |
14/05/2024 | 2.75p | 2.90p | 2.75p | 2.75p | 743829 |
13/05/2024 | 2.70p | 2.89p | 2.66p | 2.75p | 1547578 |
10/05/2024 | 2.55p | 2.75p | 2.44p | 2.70p | 3491530 |
09/05/2024 | 2.50p | 2.68p | 2.40p | 2.60p | 1414992 |
08/05/2024 | 2.45p | 2.57p | 2.40p | 2.50p | 629514 |
07/05/2024 | 2.30p | 2.54p | 2.20p | 2.45p | 2181298 |
03/05/2024 | 2.40p | 2.40p | 2.21p | 2.30p | 4313099 |
02/05/2024 | 2.55p | 2.55p | 2.33p | 2.40p | 4644867 |
01/05/2024 | 2.65p | 2.70p | 2.50p | 2.55p | 1235197 |
30/04/2024 | 2.55p | 2.63p | 2.53p | 2.60p | 1408860 |
29/04/2024 | 2.50p | 2.60p | 2.40p | 2.55p | 1683872 |
26/04/2024 | 2.43p | 2.58p | 2.21p | 2.50p | 8049305 |
25/04/2024 | 2.83p | 2.90p | 2.30p | 2.43p | 5583403 |
24/04/2024 | 2.83p | 2.90p | 2.75p | 2.83p | 14112 |
23/04/2024 | 2.83p | 2.90p | 2.76p | 2.83p | 343588 |
22/04/2024 | 2.83p | 2.90p | 2.77p | 2.83p | 860595 |
19/04/2024 | 2.83p | 2.96p | 2.75p | 2.96p | 564824 |
18/04/2024 | 2.83p | 2.90p | 2.75p | 2.83p | 575204 |
17/04/2024 | 2.88p | 2.90p | 2.75p | 2.83p | 498579 |
16/04/2024 | 2.95p | 3.02p | 2.82p | 2.88p | 2661885 |
15/04/2024 | 2.85p | 3.10p | 2.78p | 2.95p | 3922682 |
12/04/2024 | 2.55p | 2.90p | 2.55p | 2.85p | 6743196 |
11/04/2024 | 2.60p | 2.70p | 2.50p | 2.70p | 1277761 |
10/04/2024 | 2.55p | 2.70p | 2.55p | 2.60p | 1410690 |
09/04/2024 | 2.40p | 2.68p | 2.30p | 2.55p | 4434082 |
08/04/2024 | 2.25p | 2.58p | 2.25p | 2.40p | 6084419 |
05/04/2024 | 2.25p | 2.37p | 2.18p | 2.25p | 604947 |
04/04/2024 | 2.25p | 2.37p | 2.25p | 2.25p | 747824 |
03/04/2024 | 2.25p | 2.38p | 2.20p | 2.25p | 1099552 |
02/04/2024 | 2.25p | 2.35p | 2.17p | 2.25p | 536990 |
28/03/2024 | 2.25p | 2.40p | 2.16p | 2.25p | 548397 |
27/03/2024 | 2.25p | 2.33p | 2.10p | 2.25p | 1142095 |
26/03/2024 | 2.25p | 2.37p | 2.18p | 2.25p | 635137 |
25/03/2024 | 2.25p | 2.37p | 2.15p | 2.15p | 1130505 |
22/03/2024 | 2.25p | 2.37p | 2.10p | 2.25p | 1452044 |
21/03/2024 | 2.05p | 2.40p | 2.05p | 2.30p | 2091912 |
20/03/2024 | 2.05p | 2.10p | 2.05p | 2.05p | 2894398 |
19/03/2024 | 2.05p | 2.20p | 1.95p | 2.10p | 2572114 |
18/03/2024 | 2.10p | 2.15p | 1.90p | 2.05p | 821609 |
15/03/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 1357408 |
14/03/2024 | 2.20p | 2.30p | 2.03p | 2.10p | 1589816 |
13/03/2024 | 2.15p | 2.30p | 2.10p | 2.20p | 1523019 |
*Close Price adjusted for both dividends and splits