Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 2.15p | 2.30p | 2.00p | 2.15p | 2900681 |
11/03/2024 | 1.95p | 2.10p | 1.92p | 2.05p | 1791356 |
08/03/2024 | 1.90p | 1.99p | 1.83p | 1.95p | 1755080 |
07/03/2024 | 1.90p | 2.00p | 1.82p | 1.90p | 327275 |
06/03/2024 | 1.80p | 1.93p | 1.80p | 1.90p | 352028 |
05/03/2024 | 1.80p | 1.90p | 1.70p | 1.85p | 494351 |
04/03/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 835811 |
01/03/2024 | 1.65p | 1.80p | 1.65p | 1.80p | 1074462 |
29/02/2024 | 1.65p | 1.69p | 1.60p | 1.65p | 1143665 |
28/02/2024 | 1.68p | 1.70p | 1.62p | 1.65p | 1794372 |
27/02/2024 | 1.68p | 1.75p | 1.62p | 1.68p | 359828 |
26/02/2024 | 1.68p | 1.75p | 1.60p | 1.68p | 1256496 |
23/02/2024 | 1.65p | 1.79p | 1.65p | 1.68p | 67549 |
22/02/2024 | 1.80p | 1.89p | 1.61p | 1.65p | 3537158 |
21/02/2024 | 1.63p | 1.74p | 1.63p | 1.73p | 3224325 |
20/02/2024 | 1.63p | 1.65p | 1.58p | 1.63p | 2642647 |
19/02/2024 | 1.65p | 1.70p | 1.60p | 1.63p | 1291978 |
16/02/2024 | 1.73p | 1.75p | 1.62p | 1.65p | 1917762 |
15/02/2024 | 1.73p | 1.75p | 1.71p | 1.73p | 1631409 |
14/02/2024 | 1.73p | 1.75p | 1.71p | 1.73p | 1279193 |
13/02/2024 | 1.83p | 1.83p | 1.61p | 1.73p | 8408051 |
12/02/2024 | 1.88p | 1.90p | 1.81p | 1.83p | 860544 |
09/02/2024 | 1.88p | 1.90p | 1.82p | 1.88p | 805369 |
08/02/2024 | 1.95p | 1.95p | 1.85p | 1.88p | 668592 |
07/02/2024 | 1.95p | 1.95p | 1.90p | 1.95p | 27624 |
06/02/2024 | 1.95p | 1.95p | 1.90p | 1.95p | 286299 |
05/02/2024 | 1.95p | 1.95p | 1.90p | 1.95p | 226885 |
02/02/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 2682714 |
01/02/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 331244 |
31/01/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 1631274 |
30/01/2024 | 1.98p | 2.04p | 1.90p | 1.93p | 1263803 |
29/01/2024 | 1.98p | 1.98p | 1.95p | 1.98p | 237769 |
26/01/2024 | 1.98p | 2.00p | 1.96p | 1.98p | 736577 |
25/01/2024 | 1.98p | 2.00p | 1.96p | 1.98p | 362586 |
24/01/2024 | 1.98p | 2.00p | 1.98p | 1.98p | 75 |
23/01/2024 | 1.98p | 2.00p | 1.95p | 1.98p | 446237 |
22/01/2024 | 1.98p | 2.00p | 1.95p | 1.98p | 2076618 |
19/01/2024 | 2.05p | 2.08p | 1.95p | 1.98p | 19147950 |
18/01/2024 | 2.10p | 2.20p | 2.00p | 2.05p | 14200731 |
17/01/2024 | 2.35p | 2.35p | 2.00p | 2.10p | 1678283 |
16/01/2024 | 2.25p | 2.30p | 2.25p | 2.25p | 124229 |
15/01/2024 | 2.35p | 2.45p | 2.20p | 2.25p | 1561081 |
12/01/2024 | 2.30p | 2.45p | 2.10p | 2.35p | 1994696 |
11/01/2024 | 2.30p | 2.40p | 2.30p | 2.32p | 46500 |
10/01/2024 | 2.35p | 2.37p | 2.20p | 2.30p | 1322299 |
09/01/2024 | 2.30p | 2.50p | 2.20p | 2.35p | 341429 |
08/01/2024 | 2.35p | 2.38p | 2.21p | 2.30p | 173264 |
05/01/2024 | 2.40p | 2.50p | 2.20p | 2.35p | 650548 |
04/01/2024 | 2.40p | 2.40p | 2.31p | 2.40p | 908736 |
03/01/2024 | 2.35p | 2.50p | 2.20p | 2.40p | 1574631 |
02/01/2024 | 2.25p | 2.40p | 2.13p | 2.35p | 2358085 |
29/12/2023 | 2.25p | 2.35p | 2.16p | 2.25p | 234986 |
28/12/2023 | 2.25p | 2.29p | 2.15p | 2.25p | 39329 |
27/12/2023 | 2.20p | 2.30p | 2.11p | 2.25p | 1078680 |
22/12/2023 | 2.20p | 2.29p | 2.11p | 2.20p | 764811 |
21/12/2023 | 2.15p | 2.30p | 2.15p | 2.20p | 923363 |
20/12/2023 | 2.15p | 2.20p | 2.00p | 2.10p | 1171822 |
19/12/2023 | 2.15p | 2.18p | 2.11p | 2.15p | 1062037 |
18/12/2023 | 2.15p | 2.15p | 2.11p | 2.15p | 373255 |
15/12/2023 | 2.10p | 2.17p | 2.04p | 2.15p | 661355 |
14/12/2023 | 2.10p | 2.20p | 2.10p | 2.10p | 217612 |
13/12/2023 | 2.10p | 2.20p | 2.00p | 2.10p | 204377 |
12/12/2023 | 2.10p | 2.10p | 2.06p | 2.10p | 6500 |
11/12/2023 | 2.10p | 2.19p | 2.04p | 2.10p | 349754 |
08/12/2023 | 2.25p | 2.29p | 2.03p | 2.10p | 3568251 |
07/12/2023 | 2.20p | 2.40p | 2.20p | 2.25p | 124743 |
06/12/2023 | 2.20p | 2.41p | 2.10p | 2.20p | 1245464 |
05/12/2023 | 2.25p | 2.40p | 2.05p | 2.20p | 2050359 |
04/12/2023 | 2.25p | 2.35p | 2.10p | 2.25p | 2777911 |
01/12/2023 | 2.25p | 2.40p | 2.10p | 2.25p | 730247 |
30/11/2023 | 2.25p | 2.57p | 2.15p | 2.25p | 3503261 |
29/11/2023 | 2.20p | 2.40p | 2.16p | 2.25p | 520740 |
28/11/2023 | 2.15p | 2.30p | 2.02p | 2.20p | 494412 |
27/11/2023 | 2.15p | 2.30p | 2.01p | 2.10p | 795648 |
24/11/2023 | 2.15p | 2.30p | 2.15p | 2.15p | 283523 |
23/11/2023 | 2.05p | 2.20p | 2.05p | 2.15p | 263234 |
22/11/2023 | 2.05p | 2.08p | 2.00p | 2.05p | 479068 |
21/11/2023 | 2.05p | 2.10p | 2.01p | 2.05p | 487344 |
20/11/2023 | 2.05p | 2.10p | 2.01p | 2.05p | 357515 |
17/11/2023 | 2.05p | 2.10p | 2.01p | 2.10p | 661606 |
16/11/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 57324 |
15/11/2023 | 2.00p | 2.05p | 1.94p | 2.05p | 844498 |
14/11/2023 | 2.05p | 2.10p | 1.83p | 1.95p | 3841100 |
13/11/2023 | 2.10p | 2.17p | 1.96p | 2.05p | 278325 |
10/11/2023 | 2.05p | 2.08p | 2.00p | 2.05p | 992844 |
09/11/2023 | 2.05p | 2.09p | 2.00p | 2.05p | 589791 |
08/11/2023 | 2.05p | 2.10p | 2.04p | 2.05p | 290579 |
07/11/2023 | 2.10p | 2.20p | 2.05p | 2.05p | 779427 |
06/11/2023 | 2.10p | 2.19p | 2.03p | 2.10p | 347923 |
03/11/2023 | 2.10p | 2.16p | 2.03p | 2.10p | 577314 |
02/11/2023 | 2.05p | 2.20p | 2.00p | 2.10p | 340078 |
01/11/2023 | 2.05p | 2.09p | 2.03p | 2.05p | 334218 |
31/10/2023 | 2.10p | 2.20p | 2.03p | 2.05p | 344849 |
30/10/2023 | 2.10p | 2.17p | 2.00p | 2.10p | 515827 |
27/10/2023 | 2.10p | 2.17p | 2.00p | 2.10p | 259253 |
26/10/2023 | 2.10p | 2.19p | 2.08p | 2.10p | 420716 |
25/10/2023 | 2.10p | 2.18p | 2.08p | 2.10p | 243910 |
24/10/2023 | 2.15p | 2.30p | 2.00p | 2.10p | 793367 |
23/10/2023 | 2.15p | 2.30p | 2.00p | 2.15p | 80209 |
20/10/2023 | 2.15p | 2.27p | 2.15p | 2.15p | 270354 |
19/10/2023 | 2.30p | 2.30p | 2.03p | 2.30p | 3748797 |
18/10/2023 | 2.35p | 2.40p | 2.20p | 2.30p | 925347 |
17/10/2023 | 2.30p | 2.40p | 2.20p | 2.30p | 702734 |
16/10/2023 | 2.30p | 2.40p | 2.20p | 2.30p | 2648992 |
13/10/2023 | 2.20p | 2.40p | 2.10p | 2.30p | 699345 |
12/10/2023 | 2.20p | 2.20p | 2.17p | 2.20p | 0 |
11/10/2023 | 2.20p | 2.30p | 2.15p | 2.20p | 333173 |
10/10/2023 | 2.15p | 2.27p | 2.14p | 2.20p | 707250 |
09/10/2023 | 2.30p | 2.40p | 2.11p | 2.15p | 775820 |
06/10/2023 | 2.30p | 2.40p | 2.20p | 2.30p | 641636 |
05/10/2023 | 2.33p | 2.40p | 2.21p | 2.30p | 89107 |
04/10/2023 | 2.33p | 2.38p | 2.25p | 2.33p | 24188 |
03/10/2023 | 2.35p | 2.40p | 2.30p | 2.33p | 308491 |
02/10/2023 | 2.55p | 2.55p | 2.32p | 2.35p | 1885253 |
29/09/2023 | 2.68p | 2.68p | 2.43p | 2.55p | 2782759 |
28/09/2023 | 2.70p | 2.70p | 2.60p | 2.68p | 349169 |
27/09/2023 | 2.70p | 2.70p | 2.60p | 2.70p | 463988 |
26/09/2023 | 2.70p | 2.80p | 2.63p | 2.70p | 162220 |
25/09/2023 | 2.65p | 2.80p | 2.63p | 2.70p | 81511 |
22/09/2023 | 2.65p | 2.70p | 2.65p | 2.65p | 95414 |
21/09/2023 | 2.75p | 2.75p | 2.63p | 2.65p | 336131 |
20/09/2023 | 2.80p | 3.00p | 2.60p | 2.75p | 625648 |
19/09/2023 | 2.70p | 2.76p | 2.62p | 2.62p | 794734 |
18/09/2023 | 2.70p | 2.74p | 2.60p | 2.70p | 240830 |
15/09/2023 | 2.75p | 2.76p | 2.63p | 2.70p | 1476306 |
14/09/2023 | 2.80p | 2.81p | 2.70p | 2.75p | 640812 |
13/09/2023 | 2.80p | 2.81p | 2.72p | 2.80p | 798641 |
12/09/2023 | 2.80p | 2.82p | 2.72p | 2.80p | 164596 |
11/09/2023 | 2.75p | 2.84p | 2.73p | 2.80p | 397804 |
08/09/2023 | 2.80p | 2.84p | 2.72p | 2.75p | 890618 |
07/09/2023 | 2.80p | 2.90p | 2.70p | 2.80p | 27470 |
06/09/2023 | 2.90p | 3.10p | 2.73p | 2.80p | 292455 |
05/09/2023 | 2.85p | 2.90p | 2.72p | 2.80p | 179758 |
04/09/2023 | 3.00p | 3.10p | 2.78p | 2.85p | 940001 |
01/09/2023 | 3.00p | 3.04p | 2.90p | 3.00p | 156323 |
31/08/2023 | 3.00p | 3.10p | 2.90p | 3.00p | 168449 |
30/08/2023 | 3.00p | 3.05p | 2.92p | 3.00p | 112258 |
29/08/2023 | 3.00p | 3.00p | 2.90p | 3.00p | 72244 |
25/08/2023 | 3.00p | 3.10p | 2.97p | 3.00p | 267245 |
24/08/2023 | 3.00p | 3.10p | 2.96p | 3.00p | 395012 |
23/08/2023 | 3.10p | 3.20p | 2.95p | 3.00p | 1318823 |
22/08/2023 | 3.00p | 3.20p | 3.00p | 3.02p | 902671 |
21/08/2023 | 3.00p | 3.19p | 2.80p | 3.00p | 612487 |
18/08/2023 | 2.90p | 3.19p | 2.76p | 3.00p | 1136872 |
17/08/2023 | 2.70p | 3.00p | 2.65p | 2.90p | 2213705 |
16/08/2023 | 2.60p | 2.90p | 2.50p | 2.70p | 611740 |
15/08/2023 | 2.60p | 2.74p | 2.40p | 2.60p | 128900 |
14/08/2023 | 2.50p | 2.60p | 2.50p | 2.50p | 213912 |
11/08/2023 | 2.50p | 2.60p | 2.45p | 2.50p | 400612 |
10/08/2023 | 2.50p | 2.50p | 2.45p | 2.50p | 81 |
09/08/2023 | 2.60p | 2.60p | 2.40p | 2.50p | 397884 |
08/08/2023 | 2.65p | 2.65p | 2.50p | 2.60p | 278492 |
07/08/2023 | 2.65p | 2.80p | 2.50p | 2.65p | 168079 |
04/08/2023 | 2.65p | 2.68p | 2.58p | 2.65p | 189353 |
03/08/2023 | 2.65p | 2.68p | 2.50p | 2.65p | 887781 |
02/08/2023 | 2.75p | 2.80p | 2.45p | 2.65p | 2213710 |
01/08/2023 | 2.85p | 3.00p | 2.71p | 2.75p | 790357 |
31/07/2023 | 2.85p | 3.00p | 2.70p | 2.85p | 1621308 |
28/07/2023 | 2.85p | 3.00p | 2.74p | 2.85p | 550821 |
27/07/2023 | 2.55p | 2.98p | 2.40p | 2.85p | 1882687 |
26/07/2023 | 2.40p | 2.79p | 2.30p | 2.55p | 837466 |
25/07/2023 | 2.40p | 2.60p | 2.27p | 2.40p | 648614 |
24/07/2023 | 2.40p | 2.60p | 2.25p | 2.40p | 1359873 |
21/07/2023 | 2.38p | 2.50p | 2.20p | 2.35p | 1014357 |
20/07/2023 | 2.43p | 2.60p | 2.25p | 2.38p | 2053385 |
19/07/2023 | 2.25p | 2.60p | 2.10p | 2.43p | 3818961 |
18/07/2023 | 2.30p | 2.50p | 2.10p | 2.15p | 1656145 |
17/07/2023 | 2.30p | 2.40p | 2.10p | 2.10p | 557009 |
14/07/2023 | 2.25p | 2.33p | 2.10p | 2.25p | 1512288 |
13/07/2023 | 2.20p | 2.40p | 2.10p | 2.25p | 856030 |
12/07/2023 | 2.20p | 2.30p | 2.13p | 2.20p | 90485 |
11/07/2023 | 2.20p | 2.23p | 2.13p | 2.20p | 1632365 |
10/07/2023 | 2.30p | 2.40p | 2.13p | 2.25p | 270270 |
07/07/2023 | 2.30p | 2.40p | 2.20p | 2.30p | 933256 |
06/07/2023 | 2.30p | 2.40p | 2.30p | 2.30p | 93404 |
05/07/2023 | 2.30p | 2.40p | 2.20p | 2.30p | 250688 |
04/07/2023 | 2.25p | 2.37p | 2.20p | 2.30p | 307564 |
03/07/2023 | 2.25p | 2.30p | 2.20p | 2.25p | 281953 |
30/06/2023 | 2.38p | 2.38p | 2.21p | 2.25p | 976840 |
29/06/2023 | 2.35p | 2.38p | 2.26p | 2.38p | 355098 |
28/06/2023 | 2.40p | 2.40p | 2.30p | 2.40p | 204500 |
27/06/2023 | 2.40p | 2.42p | 2.30p | 2.40p | 455880 |
26/06/2023 | 2.40p | 2.50p | 2.33p | 2.40p | 139895 |
23/06/2023 | 2.35p | 2.50p | 2.30p | 2.40p | 740428 |
22/06/2023 | 2.45p | 2.45p | 2.31p | 2.35p | 1540102 |
21/06/2023 | 2.45p | 2.45p | 2.36p | 2.45p | 878257 |
20/06/2023 | 2.45p | 2.60p | 2.33p | 2.45p | 329708 |
19/06/2023 | 2.45p | 2.50p | 2.30p | 2.45p | 858507 |
16/06/2023 | 2.45p | 2.50p | 2.30p | 2.40p | 522837 |
15/06/2023 | 2.45p | 2.45p | 2.43p | 2.45p | 0 |
14/06/2023 | 2.45p | 2.47p | 2.30p | 2.45p | 168555 |
13/06/2023 | 2.45p | 2.60p | 2.32p | 2.45p | 318437 |
12/06/2023 | 2.40p | 2.46p | 2.30p | 2.45p | 1075419 |
09/06/2023 | 2.40p | 2.49p | 2.30p | 2.40p | 551162 |
08/06/2023 | 2.40p | 2.50p | 2.33p | 2.40p | 714122 |
07/06/2023 | 2.25p | 2.43p | 2.21p | 2.40p | 2904320 |
06/06/2023 | 2.55p | 2.55p | 2.20p | 2.25p | 3830722 |
05/06/2023 | 2.40p | 2.44p | 2.30p | 2.40p | 811549 |
02/06/2023 | 2.45p | 2.50p | 2.30p | 2.40p | 1220407 |
01/06/2023 | 2.50p | 2.50p | 2.33p | 2.45p | 1070250 |
*Close Price adjusted for both dividends and splits