Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2024 | 2.90p | 3.00p | 2.76p | 2.85p | 628355 |
31/01/2024 | 2.40p | 2.90p | 2.40p | 2.90p | 823371 |
30/01/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 679470 |
29/01/2024 | 2.40p | 2.44p | 2.32p | 2.40p | 473978 |
26/01/2024 | 2.40p | 2.46p | 2.33p | 2.40p | 521262 |
25/01/2024 | 2.45p | 2.45p | 2.33p | 2.40p | 53236 |
24/01/2024 | 2.40p | 2.46p | 2.33p | 2.40p | 168393 |
23/01/2024 | 2.40p | 2.40p | 2.32p | 2.40p | 7646 |
22/01/2024 | 2.40p | 2.47p | 2.33p | 2.40p | 879732 |
19/01/2024 | 2.40p | 2.40p | 2.34p | 2.40p | 78103 |
18/01/2024 | 2.50p | 2.50p | 2.30p | 2.40p | 1099425 |
17/01/2024 | 2.50p | 2.50p | 2.44p | 2.50p | 21594 |
16/01/2024 | 2.50p | 2.53p | 2.44p | 2.50p | 204230 |
15/01/2024 | 2.50p | 2.53p | 2.50p | 2.50p | 191243 |
12/01/2024 | 2.50p | 2.50p | 2.43p | 2.50p | 7765 |
11/01/2024 | 2.50p | 2.54p | 2.43p | 2.50p | 153263 |
10/01/2024 | 2.55p | 2.57p | 2.40p | 2.50p | 466535 |
09/01/2024 | 2.55p | 2.67p | 2.45p | 2.55p | 40804 |
08/01/2024 | 2.55p | 2.69p | 2.53p | 2.55p | 157971 |
05/01/2024 | 2.40p | 2.70p | 2.37p | 2.55p | 664022 |
04/01/2024 | 2.40p | 2.45p | 2.34p | 2.40p | 312814 |
03/01/2024 | 2.40p | 2.40p | 2.30p | 2.40p | 187592 |
02/01/2024 | 2.40p | 2.40p | 2.30p | 2.40p | 495118 |
29/12/2023 | 2.40p | 2.44p | 2.32p | 2.40p | 774631 |
28/12/2023 | 2.40p | 2.45p | 2.32p | 2.40p | 256631 |
27/12/2023 | 2.48p | 2.48p | 2.35p | 2.40p | 531124 |
22/12/2023 | 2.48p | 2.50p | 2.43p | 2.48p | 243444 |
21/12/2023 | 2.55p | 2.55p | 2.43p | 2.48p | 73845 |
20/12/2023 | 2.65p | 2.65p | 2.50p | 2.55p | 131014 |
19/12/2023 | 2.65p | 2.65p | 2.50p | 2.65p | 13067 |
18/12/2023 | 2.65p | 2.66p | 2.50p | 2.65p | 336276 |
15/12/2023 | 2.65p | 2.65p | 2.51p | 2.65p | 1745761 |
14/12/2023 | 2.65p | 2.66p | 2.51p | 2.65p | 299449 |
13/12/2023 | 2.65p | 2.66p | 2.51p | 2.65p | 317379 |
12/12/2023 | 2.65p | 2.69p | 2.50p | 2.65p | 531079 |
11/12/2023 | 2.65p | 2.65p | 2.50p | 2.65p | 508912 |
08/12/2023 | 2.65p | 2.65p | 2.51p | 2.65p | 4101 |
07/12/2023 | 2.65p | 2.68p | 2.51p | 2.65p | 129219 |
06/12/2023 | 2.65p | 2.70p | 2.51p | 2.65p | 418975 |
05/12/2023 | 2.65p | 2.69p | 2.50p | 2.65p | 1088357 |
04/12/2023 | 2.65p | 2.65p | 2.50p | 2.65p | 632416 |
01/12/2023 | 2.75p | 2.78p | 2.50p | 2.65p | 790789 |
30/11/2023 | 2.90p | 2.90p | 2.56p | 2.75p | 697855 |
29/11/2023 | 2.90p | 2.90p | 2.82p | 2.90p | 376990 |
28/11/2023 | 2.90p | 2.97p | 2.84p | 2.90p | 29201 |
27/11/2023 | 3.05p | 3.05p | 2.80p | 2.90p | 1155054 |
24/11/2023 | 2.75p | 3.17p | 2.50p | 3.05p | 3961955 |
23/11/2023 | 2.55p | 2.90p | 2.48p | 2.75p | 997131 |
22/11/2023 | 2.55p | 2.60p | 2.43p | 2.55p | 469789 |
21/11/2023 | 2.60p | 2.64p | 2.42p | 2.55p | 1834268 |
20/11/2023 | 2.70p | 2.70p | 2.51p | 2.60p | 330016 |
17/11/2023 | 2.70p | 2.74p | 2.60p | 2.70p | 1214591 |
16/11/2023 | 2.70p | 2.70p | 2.62p | 2.70p | 1349431 |
15/11/2023 | 2.70p | 2.70p | 2.65p | 2.70p | 154641 |
14/11/2023 | 2.70p | 2.70p | 2.60p | 2.70p | 1390972 |
13/11/2023 | 2.35p | 2.74p | 2.26p | 2.70p | 1129972 |
10/11/2023 | 2.35p | 2.50p | 2.20p | 2.35p | 1299893 |
09/11/2023 | 2.35p | 2.35p | 2.20p | 2.35p | 413812 |
08/11/2023 | 2.35p | 2.35p | 2.20p | 2.35p | 625441 |
07/11/2023 | 2.35p | 2.35p | 2.20p | 2.35p | 707197 |
06/11/2023 | 2.35p | 2.50p | 2.20p | 2.35p | 1084253 |
03/11/2023 | 2.35p | 2.35p | 2.20p | 2.20p | 387558 |
02/11/2023 | 2.35p | 2.40p | 2.20p | 2.35p | 1086260 |
01/11/2023 | 2.20p | 2.40p | 2.20p | 2.35p | 493340 |
31/10/2023 | 2.20p | 2.35p | 2.20p | 2.20p | 112679 |
30/10/2023 | 2.18p | 2.40p | 2.10p | 2.20p | 729055 |
27/10/2023 | 2.00p | 2.35p | 1.98p | 2.18p | 633290 |
26/10/2023 | 1.80p | 2.09p | 1.68p | 2.00p | 1820234 |
25/10/2023 | 1.75p | 1.90p | 1.71p | 1.80p | 957708 |
24/10/2023 | 1.73p | 1.79p | 1.66p | 1.75p | 768844 |
23/10/2023 | 1.73p | 1.73p | 1.68p | 1.73p | 383832 |
20/10/2023 | 1.73p | 1.73p | 1.68p | 1.73p | 55402 |
19/10/2023 | 1.73p | 1.73p | 1.68p | 1.73p | 10000 |
18/10/2023 | 1.73p | 1.73p | 1.68p | 1.73p | 145278 |
17/10/2023 | 1.73p | 1.73p | 1.67p | 1.73p | 510278 |
16/10/2023 | 1.75p | 1.75p | 1.67p | 1.73p | 285050 |
13/10/2023 | 1.80p | 1.80p | 1.71p | 1.75p | 268889 |
12/10/2023 | 1.83p | 1.83p | 1.75p | 1.80p | 98984 |
11/10/2023 | 1.83p | 1.83p | 1.75p | 1.83p | 303853 |
10/10/2023 | 1.83p | 1.84p | 1.76p | 1.83p | 1501637 |
09/10/2023 | 1.85p | 1.85p | 1.77p | 1.83p | 746140 |
06/10/2023 | 1.85p | 1.85p | 1.76p | 1.85p | 123753 |
05/10/2023 | 1.85p | 1.90p | 1.75p | 1.85p | 247136 |
04/10/2023 | 1.93p | 1.93p | 1.76p | 1.85p | 461510 |
03/10/2023 | 2.00p | 2.00p | 1.78p | 1.93p | 430438 |
02/10/2023 | 2.00p | 2.00p | 1.90p | 2.00p | 363806 |
29/09/2023 | 2.00p | 2.02p | 1.90p | 2.00p | 868009 |
28/09/2023 | 2.00p | 2.03p | 1.90p | 2.00p | 30021 |
27/09/2023 | 2.10p | 2.17p | 1.95p | 2.03p | 738950 |
26/09/2023 | 2.10p | 2.17p | 2.03p | 2.10p | 227136 |
25/09/2023 | 2.10p | 2.20p | 2.04p | 2.10p | 203654 |
22/09/2023 | 2.10p | 2.19p | 2.04p | 2.10p | 2878 |
21/09/2023 | 2.10p | 2.19p | 2.04p | 2.10p | 3837 |
20/09/2023 | 2.20p | 2.20p | 2.00p | 2.10p | 767806 |
19/09/2023 | 2.20p | 2.33p | 2.08p | 2.20p | 301918 |
18/09/2023 | 2.20p | 2.35p | 2.03p | 2.20p | 340855 |
15/09/2023 | 2.20p | 2.26p | 2.08p | 2.20p | 1127069 |
*Close Price adjusted for both dividends and splits