Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 1.03p | 1.06p | 1.00p | 1.03p | 2071456 |
23/12/2024 | 1.03p | 1.05p | 1.00p | 1.03p | 347862 |
20/12/2024 | 1.03p | 1.05p | 1.00p | 1.03p | 2794048 |
19/12/2024 | 1.03p | 1.06p | 1.03p | 1.03p | 196017 |
18/12/2024 | 1.05p | 1.10p | 1.00p | 1.03p | 1564975 |
17/12/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 2142410 |
16/12/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 412490 |
13/12/2024 | 1.05p | 1.08p | 1.04p | 1.05p | 2169944 |
12/12/2024 | 1.03p | 1.10p | 1.00p | 1.05p | 2802467 |
11/12/2024 | 1.10p | 1.10p | 1.02p | 1.03p | 8396746 |
10/12/2024 | 1.10p | 1.15p | 1.05p | 1.05p | 975680 |
09/12/2024 | 1.10p | 1.13p | 1.05p | 1.10p | 1110481 |
06/12/2024 | 1.10p | 1.15p | 1.10p | 1.10p | 366608 |
05/12/2024 | 1.15p | 1.15p | 1.10p | 1.11p | 5516088 |
04/12/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 2412824 |
03/12/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 2510114 |
02/12/2024 | 1.18p | 1.18p | 1.11p | 1.15p | 1541170 |
29/11/2024 | 1.18p | 1.18p | 1.15p | 1.18p | 343948 |
28/11/2024 | 1.18p | 1.18p | 1.15p | 1.18p | 645405 |
27/11/2024 | 1.18p | 1.20p | 1.14p | 1.18p | 1172689 |
26/11/2024 | 1.18p | 1.19p | 1.17p | 1.18p | 608322 |
25/11/2024 | 1.20p | 1.20p | 1.15p | 1.18p | 6142052 |
22/11/2024 | 1.23p | 1.25p | 1.20p | 1.20p | 2410688 |
21/11/2024 | 1.23p | 1.25p | 1.20p | 1.23p | 1986187 |
20/11/2024 | 1.23p | 1.25p | 1.20p | 1.23p | 698573 |
19/11/2024 | 1.23p | 1.23p | 1.20p | 1.23p | 952624 |
18/11/2024 | 1.23p | 1.24p | 1.20p | 1.23p | 1552202 |
15/11/2024 | 1.25p | 1.26p | 1.20p | 1.23p | 2944339 |
14/11/2024 | 1.25p | 1.27p | 1.21p | 1.25p | 493057 |
13/11/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 2392131 |
12/11/2024 | 1.23p | 1.30p | 1.20p | 1.25p | 911521 |
11/11/2024 | 1.28p | 1.28p | 1.20p | 1.21p | 2144050 |
08/11/2024 | 1.28p | 1.30p | 1.22p | 1.28p | 3791615 |
07/11/2024 | 1.28p | 1.28p | 1.25p | 1.25p | 2292383 |
06/11/2024 | 1.33p | 1.38p | 1.25p | 1.28p | 5358823 |
05/11/2024 | 1.35p | 1.40p | 1.30p | 1.33p | 1700390 |
04/11/2024 | 1.35p | 1.36p | 1.30p | 1.35p | 534896 |
01/11/2024 | 1.35p | 1.36p | 1.32p | 1.35p | 1844679 |
31/10/2024 | 1.35p | 1.37p | 1.32p | 1.35p | 886548 |
30/10/2024 | 1.33p | 1.40p | 1.31p | 1.35p | 2982670 |
29/10/2024 | 1.40p | 1.45p | 1.32p | 1.37p | 3444408 |
28/10/2024 | 1.40p | 1.45p | 1.35p | 1.40p | 1638332 |
25/10/2024 | 1.40p | 1.45p | 1.38p | 1.40p | 656881 |
24/10/2024 | 1.45p | 1.50p | 1.37p | 1.45p | 4171413 |
23/10/2024 | 1.45p | 1.45p | 1.41p | 1.45p | 585400 |
22/10/2024 | 1.45p | 1.47p | 1.40p | 1.45p | 4362555 |
21/10/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 2054901 |
18/10/2024 | 1.45p | 1.47p | 1.44p | 1.45p | 195679 |
17/10/2024 | 1.45p | 1.49p | 1.42p | 1.45p | 2706535 |
16/10/2024 | 1.45p | 1.50p | 1.42p | 1.45p | 1664740 |
15/10/2024 | 1.43p | 1.48p | 1.41p | 1.45p | 1514040 |
14/10/2024 | 1.45p | 1.45p | 1.40p | 1.43p | 2539569 |
11/10/2024 | 1.45p | 1.50p | 1.41p | 1.45p | 1380126 |
10/10/2024 | 1.45p | 1.48p | 1.41p | 1.45p | 2571558 |
09/10/2024 | 1.45p | 1.50p | 1.40p | 1.41p | 1812219 |
08/10/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 1433045 |
07/10/2024 | 1.45p | 1.45p | 1.42p | 1.45p | 3326818 |
04/10/2024 | 1.45p | 1.48p | 1.41p | 1.45p | 716629 |
03/10/2024 | 1.50p | 1.50p | 1.41p | 1.45p | 5562849 |
02/10/2024 | 1.53p | 1.60p | 1.45p | 1.50p | 2503863 |
01/10/2024 | 1.55p | 1.60p | 1.45p | 1.50p | 2452190 |
30/09/2024 | 1.55p | 1.65p | 1.49p | 1.55p | 1140916 |
27/09/2024 | 1.60p | 1.65p | 1.50p | 1.55p | 2668105 |
26/09/2024 | 1.60p | 1.70p | 1.52p | 1.60p | 3089256 |
25/09/2024 | 1.63p | 1.75p | 1.50p | 1.60p | 1935239 |
24/09/2024 | 1.50p | 1.63p | 1.49p | 1.63p | 2277630 |
23/09/2024 | 1.50p | 1.54p | 1.40p | 1.50p | 6342323 |
20/09/2024 | 1.50p | 1.53p | 1.45p | 1.50p | 3850484 |
19/09/2024 | 1.50p | 1.54p | 1.49p | 1.50p | 2470679 |
18/09/2024 | 1.50p | 1.55p | 1.48p | 1.50p | 1195211 |
17/09/2024 | 1.50p | 1.55p | 1.48p | 1.50p | 1294980 |
16/09/2024 | 1.50p | 1.53p | 1.48p | 1.50p | 1750085 |
13/09/2024 | 1.50p | 1.55p | 1.47p | 1.50p | 2223372 |
12/09/2024 | 1.50p | 1.52p | 1.47p | 1.50p | 1394915 |
11/09/2024 | 1.45p | 1.70p | 1.45p | 1.50p | 11397176 |
10/09/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 1657568 |
09/09/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 1337951 |
06/09/2024 | 1.45p | 1.48p | 1.40p | 1.45p | 575307 |
05/09/2024 | 1.45p | 1.49p | 1.43p | 1.45p | 484928 |
04/09/2024 | 1.43p | 1.50p | 1.43p | 1.45p | 1406648 |
03/09/2024 | 1.48p | 1.50p | 1.42p | 1.43p | 1682506 |
02/09/2024 | 1.50p | 1.50p | 1.45p | 1.48p | 2162711 |
30/08/2024 | 1.53p | 1.53p | 1.45p | 1.50p | 5030112 |
29/08/2024 | 1.53p | 1.60p | 1.49p | 1.53p | 817111 |
28/08/2024 | 1.53p | 1.60p | 1.48p | 1.53p | 520095 |
27/08/2024 | 1.53p | 1.60p | 1.45p | 1.53p | 2035842 |
23/08/2024 | 1.53p | 1.55p | 1.48p | 1.53p | 545186 |
22/08/2024 | 1.53p | 1.53p | 1.48p | 1.53p | 1117640 |
21/08/2024 | 1.53p | 1.60p | 1.48p | 1.53p | 799444 |
20/08/2024 | 1.55p | 1.60p | 1.45p | 1.53p | 1847311 |
19/08/2024 | 1.55p | 1.65p | 1.45p | 1.55p | 133592 |
16/08/2024 | 1.55p | 1.65p | 1.45p | 1.46p | 1058296 |
15/08/2024 | 1.50p | 1.65p | 1.45p | 1.55p | 946484 |
14/08/2024 | 1.55p | 1.55p | 1.43p | 1.50p | 4304648 |
13/08/2024 | 1.58p | 1.60p | 1.50p | 1.55p | 1671417 |
12/08/2024 | 1.58p | 1.58p | 1.51p | 1.58p | 701628 |
09/08/2024 | 1.58p | 1.65p | 1.52p | 1.58p | 752408 |
08/08/2024 | 1.58p | 1.65p | 1.52p | 1.58p | 1036599 |
07/08/2024 | 1.48p | 1.64p | 1.37p | 1.58p | 1655379 |
06/08/2024 | 1.45p | 1.53p | 1.38p | 1.48p | 2147326 |
05/08/2024 | 1.58p | 1.65p | 1.40p | 1.45p | 5247491 |
02/08/2024 | 1.58p | 1.65p | 1.50p | 1.58p | 1140730 |
01/08/2024 | 1.63p | 1.70p | 1.50p | 1.58p | 2619101 |
31/07/2024 | 1.63p | 1.70p | 1.55p | 1.65p | 903555 |
30/07/2024 | 1.65p | 1.65p | 1.58p | 1.60p | 3704091 |
29/07/2024 | 1.55p | 1.70p | 1.55p | 1.65p | 3493168 |
26/07/2024 | 1.55p | 1.59p | 1.52p | 1.55p | 4606121 |
25/07/2024 | 1.55p | 1.57p | 1.51p | 1.55p | 3178542 |
24/07/2024 | 1.55p | 1.58p | 1.51p | 1.55p | 2466676 |
23/07/2024 | 1.55p | 1.60p | 1.51p | 1.55p | 2066032 |
22/07/2024 | 1.53p | 1.59p | 1.50p | 1.55p | 4236815 |
19/07/2024 | 1.50p | 1.60p | 1.45p | 1.56p | 1603887 |
18/07/2024 | 1.50p | 1.60p | 1.49p | 1.53p | 1363368 |
17/07/2024 | 1.48p | 1.55p | 1.46p | 1.50p | 6342774 |
16/07/2024 | 1.53p | 1.60p | 1.45p | 1.50p | 6674468 |
15/07/2024 | 1.55p | 1.60p | 1.49p | 1.53p | 1522613 |
12/07/2024 | 1.60p | 1.71p | 1.50p | 1.55p | 3663100 |
11/07/2024 | 1.43p | 1.70p | 1.40p | 1.60p | 9411432 |
10/07/2024 | 1.40p | 1.48p | 1.35p | 1.43p | 4727815 |
09/07/2024 | 1.38p | 1.45p | 1.36p | 1.40p | 3473912 |
08/07/2024 | 1.40p | 1.44p | 1.34p | 1.38p | 4470262 |
05/07/2024 | 1.40p | 1.45p | 1.33p | 1.40p | 5294701 |
04/07/2024 | 1.40p | 1.40p | 1.35p | 1.40p | 1495247 |
03/07/2024 | 1.38p | 1.48p | 1.35p | 1.40p | 7741542 |
02/07/2024 | 1.38p | 1.40p | 1.35p | 1.38p | 7339247 |
01/07/2024 | 1.48p | 1.50p | 1.37p | 1.37p | 9808152 |
28/06/2024 | 1.68p | 1.71p | 1.40p | 1.49p | 31949088 |
27/06/2024 | 1.95p | 2.00p | 1.50p | 1.68p | 36830848 |
26/06/2024 | 1.95p | 2.00p | 1.87p | 1.93p | 8428743 |
25/06/2024 | 1.80p | 2.04p | 1.70p | 1.95p | 24508244 |
24/06/2024 | 1.65p | 1.90p | 1.62p | 1.80p | 5009595 |
21/06/2024 | 1.53p | 1.68p | 1.47p | 1.65p | 9132428 |
20/06/2024 | 1.53p | 1.55p | 1.44p | 1.53p | 4727929 |
19/06/2024 | 1.58p | 1.65p | 1.49p | 1.58p | 3486462 |
18/06/2024 | 1.55p | 1.70p | 1.50p | 1.58p | 10309650 |
17/06/2024 | 1.65p | 1.70p | 1.50p | 1.55p | 6540592 |
14/06/2024 | 1.65p | 1.67p | 1.60p | 1.65p | 5611970 |
13/06/2024 | 1.65p | 1.70p | 1.58p | 1.65p | 9051491 |
12/06/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 1260980 |
11/06/2024 | 1.83p | 1.85p | 1.60p | 1.65p | 13181053 |
10/06/2024 | 1.88p | 1.95p | 1.75p | 1.83p | 2246047 |
07/06/2024 | 1.88p | 1.95p | 1.80p | 1.88p | 4163363 |
06/06/2024 | 1.93p | 2.00p | 1.75p | 1.80p | 6620646 |
05/06/2024 | 1.95p | 2.00p | 1.85p | 1.93p | 7942275 |
04/06/2024 | 2.00p | 2.05p | 1.85p | 2.04p | 4295438 |
03/06/2024 | 1.98p | 2.10p | 1.97p | 2.02p | 10356231 |
31/05/2024 | 1.95p | 2.05p | 1.85p | 2.00p | 8394295 |
30/05/2024 | 1.95p | 2.10p | 1.90p | 2.00p | 18026962 |
29/05/2024 | 1.83p | 2.10p | 1.80p | 2.00p | 17595800 |
28/05/2024 | 1.70p | 1.90p | 1.65p | 1.80p | 17775956 |
24/05/2024 | 1.75p | 2.00p | 1.64p | 1.70p | 43249290 |
23/05/2024 | 1.50p | 1.80p | 1.45p | 1.75p | 16176929 |
22/05/2024 | 1.53p | 1.63p | 1.45p | 1.58p | 2799545 |
21/05/2024 | 1.53p | 1.60p | 1.45p | 1.53p | 6999162 |
20/05/2024 | 1.53p | 1.63p | 1.45p | 1.53p | 2183092 |
17/05/2024 | 1.58p | 1.60p | 1.45p | 1.60p | 5357755 |
16/05/2024 | 1.65p | 1.65p | 1.42p | 1.58p | 10254452 |
15/05/2024 | 1.65p | 1.70p | 1.59p | 1.64p | 9207580 |
14/05/2024 | 1.53p | 1.70p | 1.45p | 1.61p | 15299733 |
13/05/2024 | 1.50p | 1.60p | 1.40p | 1.53p | 17038588 |
10/05/2024 | 1.38p | 1.52p | 1.30p | 1.45p | 16225343 |
09/05/2024 | 1.43p | 1.45p | 1.27p | 1.35p | 8461849 |
08/05/2024 | 1.40p | 1.50p | 1.35p | 1.43p | 20516760 |
07/05/2024 | 1.30p | 1.45p | 1.20p | 1.40p | 18957308 |
03/05/2024 | 1.23p | 1.35p | 1.20p | 1.28p | 9189835 |
02/05/2024 | 1.23p | 1.25p | 1.16p | 1.23p | 3943694 |
01/05/2024 | 1.18p | 1.25p | 1.15p | 1.23p | 2710154 |
30/04/2024 | 1.20p | 1.25p | 1.15p | 1.18p | 8275914 |
29/04/2024 | 1.18p | 1.33p | 1.15p | 1.20p | 16334318 |
26/04/2024 | 1.20p | 1.25p | 1.10p | 1.15p | 6835671 |
25/04/2024 | 1.13p | 1.25p | 1.05p | 1.20p | 10808545 |
24/04/2024 | 1.13p | 1.20p | 1.05p | 1.13p | 4930658 |
23/04/2024 | 1.10p | 1.20p | 1.05p | 1.13p | 12665334 |
22/04/2024 | 1.05p | 1.15p | 1.00p | 1.10p | 5964629 |
19/04/2024 | 1.10p | 1.10p | 0.98p | 1.08p | 8552824 |
18/04/2024 | 1.15p | 1.18p | 0.95p | 1.13p | 24757846 |
17/04/2024 | 0.80p | 1.20p | 0.80p | 1.18p | 56883792 |
16/04/2024 | 0.80p | 0.80p | 0.76p | 0.80p | 3889824 |
15/04/2024 | 0.80p | 0.80p | 0.79p | 0.80p | 286893 |
12/04/2024 | 0.80p | 0.85p | 0.77p | 0.80p | 4553163 |
11/04/2024 | 0.80p | 0.82p | 0.75p | 0.80p | 2453433 |
10/04/2024 | 0.80p | 0.83p | 0.78p | 0.80p | 2950062 |
09/04/2024 | 0.78p | 0.90p | 0.75p | 0.80p | 9229098 |
08/04/2024 | 0.78p | 0.85p | 0.75p | 0.78p | 3919283 |
05/04/2024 | 0.78p | 0.80p | 0.76p | 0.78p | 6454774 |
04/04/2024 | 0.80p | 0.82p | 0.75p | 0.78p | 9559702 |
03/04/2024 | 0.78p | 0.85p | 0.75p | 0.80p | 5546350 |
02/04/2024 | 0.85p | 0.90p | 0.74p | 0.78p | 7414890 |
28/03/2024 | 0.90p | 0.95p | 0.85p | 0.85p | 3674301 |
27/03/2024 | 0.88p | 0.92p | 0.85p | 0.90p | 2341749 |
26/03/2024 | 0.85p | 0.95p | 0.82p | 0.88p | 2652259 |
25/03/2024 | 0.83p | 0.90p | 0.81p | 0.85p | 1746517 |
22/03/2024 | 0.88p | 0.88p | 0.82p | 0.83p | 1677360 |
21/03/2024 | 0.90p | 0.90p | 0.83p | 0.88p | 4352437 |
20/03/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 1928839 |
19/03/2024 | 0.90p | 0.95p | 0.85p | 0.90p | 3070735 |
18/03/2024 | 0.90p | 0.95p | 0.89p | 0.90p | 2772162 |
15/03/2024 | 0.90p | 0.92p | 0.85p | 0.90p | 3326068 |
14/03/2024 | 0.90p | 0.95p | 0.87p | 0.90p | 1840227 |
13/03/2024 | 0.90p | 0.95p | 0.87p | 0.90p | 1877162 |
*Close Price adjusted for both dividends and splits