Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2021 | 1.75p | 1.76p | 1.65p | 1.73p | 3568824 |
22/09/2021 | 1.73p | 1.78p | 1.61p | 1.75p | 3507371 |
21/09/2021 | 1.68p | 1.74p | 1.66p | 1.73p | 6945305 |
20/09/2021 | 1.73p | 1.74p | 1.61p | 1.68p | 12212256 |
17/09/2021 | 1.80p | 1.80p | 1.68p | 1.73p | 6057525 |
16/09/2021 | 1.83p | 1.84p | 1.75p | 1.80p | 3023031 |
15/09/2021 | 1.85p | 1.90p | 1.75p | 1.83p | 4747456 |
14/09/2021 | 1.85p | 1.85p | 1.75p | 1.85p | 11419468 |
13/09/2021 | 1.90p | 1.94p | 1.80p | 1.85p | 6196872 |
10/09/2021 | 1.75p | 1.90p | 1.75p | 1.83p | 6985840 |
09/09/2021 | 1.75p | 1.79p | 1.70p | 1.75p | 9850848 |
08/09/2021 | 1.85p | 1.89p | 1.70p | 1.75p | 8420934 |
07/09/2021 | 1.95p | 2.00p | 1.77p | 1.85p | 6924027 |
06/09/2021 | 1.90p | 2.04p | 1.90p | 2.00p | 17431970 |
03/09/2021 | 1.80p | 2.00p | 1.79p | 1.90p | 22095324 |
02/09/2021 | 1.68p | 1.90p | 1.57p | 1.80p | 30755016 |
01/09/2021 | 1.48p | 1.70p | 1.41p | 1.68p | 17620898 |
31/08/2021 | 1.48p | 1.50p | 1.45p | 1.48p | 1574131 |
30/08/2021 | 1.53p | 1.60p | 1.43p | 1.48p | 7987242 |
27/08/2021 | 1.53p | 1.60p | 1.43p | 1.48p | 7987242 |
26/08/2021 | 1.55p | 1.60p | 1.46p | 1.53p | 5247235 |
25/08/2021 | 1.50p | 1.55p | 1.45p | 1.55p | 8957420 |
24/08/2021 | 1.45p | 1.55p | 1.45p | 1.50p | 14590772 |
23/08/2021 | 1.48p | 1.49p | 1.40p | 1.45p | 5191201 |
20/08/2021 | 1.48p | 1.49p | 1.45p | 1.48p | 3301430 |
19/08/2021 | 1.58p | 1.58p | 1.43p | 1.48p | 6840409 |
18/08/2021 | 1.58p | 1.64p | 1.47p | 1.58p | 6281575 |
17/08/2021 | 1.60p | 1.65p | 1.53p | 1.58p | 4154215 |
16/08/2021 | 1.60p | 1.62p | 1.55p | 1.60p | 4576769 |
13/08/2021 | 1.65p | 1.65p | 1.55p | 1.60p | 4809311 |
12/08/2021 | 1.60p | 1.65p | 1.59p | 1.65p | 2807463 |
11/08/2021 | 1.68p | 1.68p | 1.52p | 1.60p | 7244825 |
10/08/2021 | 1.70p | 1.79p | 1.65p | 1.68p | 6151388 |
09/08/2021 | 1.73p | 1.75p | 1.66p | 1.70p | 4449432 |
06/08/2021 | 1.70p | 1.75p | 1.68p | 1.75p | 4894124 |
05/08/2021 | 1.80p | 1.81p | 1.70p | 1.70p | 5575596 |
04/08/2021 | 1.83p | 1.90p | 1.70p | 1.80p | 8049563 |
03/08/2021 | 1.88p | 1.90p | 1.76p | 1.83p | 12700952 |
02/08/2021 | 1.95p | 2.00p | 1.85p | 1.88p | 4657543 |
30/07/2021 | 1.95p | 2.10p | 1.84p | 1.95p | 17975224 |
29/07/2021 | 1.78p | 2.01p | 1.75p | 2.01p | 18063752 |
28/07/2021 | 1.60p | 1.85p | 1.60p | 1.78p | 16585340 |
27/07/2021 | 1.63p | 1.70p | 1.57p | 1.60p | 5443371 |
26/07/2021 | 1.58p | 1.75p | 1.57p | 1.63p | 11248950 |
23/07/2021 | 1.50p | 1.60p | 1.48p | 1.58p | 6036634 |
22/07/2021 | 1.53p | 1.54p | 1.47p | 1.50p | 4720400 |
21/07/2021 | 1.55p | 1.60p | 1.50p | 1.53p | 1822311 |
20/07/2021 | 1.55p | 1.58p | 1.50p | 1.55p | 4600666 |
19/07/2021 | 1.68p | 1.75p | 1.50p | 1.55p | 18019352 |
16/07/2021 | 1.68p | 1.70p | 1.65p | 1.70p | 5350479 |
15/07/2021 | 1.73p | 1.73p | 1.66p | 1.68p | 2034609 |
14/07/2021 | 1.75p | 1.75p | 1.68p | 1.73p | 3111357 |
13/07/2021 | 1.70p | 1.77p | 1.70p | 1.75p | 5254845 |
12/07/2021 | 1.75p | 1.75p | 1.68p | 1.70p | 7192700 |
09/07/2021 | 1.75p | 1.76p | 1.70p | 1.75p | 3067433 |
08/07/2021 | 1.75p | 1.79p | 1.72p | 1.75p | 1631682 |
07/07/2021 | 1.85p | 1.90p | 1.72p | 1.75p | 3814383 |
06/07/2021 | 1.78p | 1.80p | 1.71p | 1.78p | 6046493 |
05/07/2021 | 1.85p | 1.85p | 1.70p | 1.75p | 7291584 |
02/07/2021 | 1.85p | 1.88p | 1.80p | 1.85p | 5158012 |
01/07/2021 | 1.93p | 2.05p | 1.78p | 1.85p | 14933883 |
30/06/2021 | 1.93p | 2.00p | 1.86p | 1.93p | 3452353 |
29/06/2021 | 1.90p | 1.97p | 1.85p | 1.93p | 5349635 |
28/06/2021 | 1.90p | 2.00p | 1.80p | 1.90p | 3029627 |
25/06/2021 | 1.80p | 1.93p | 1.79p | 1.90p | 5135452 |
24/06/2021 | 1.80p | 1.84p | 1.77p | 1.80p | 2887607 |
23/06/2021 | 1.75p | 1.83p | 1.73p | 1.80p | 7139925 |
22/06/2021 | 1.85p | 2.00p | 1.74p | 1.75p | 11208106 |
21/06/2021 | 1.85p | 1.85p | 1.80p | 1.85p | 3084688 |
18/06/2021 | 1.85p | 1.90p | 1.83p | 1.85p | 5751872 |
17/06/2021 | 1.85p | 1.90p | 1.80p | 1.85p | 5797749 |
16/06/2021 | 1.90p | 1.90p | 1.81p | 1.85p | 6698765 |
15/06/2021 | 1.90p | 2.09p | 1.85p | 1.90p | 15454841 |
14/06/2021 | 1.90p | 1.95p | 1.81p | 1.90p | 6390901 |
11/06/2021 | 1.93p | 1.93p | 1.85p | 1.90p | 3842677 |
10/06/2021 | 1.93p | 2.00p | 1.85p | 1.95p | 3205467 |
09/06/2021 | 1.88p | 1.97p | 1.87p | 1.93p | 5129951 |
08/06/2021 | 1.90p | 1.95p | 1.85p | 1.88p | 6488257 |
07/06/2021 | 1.95p | 2.00p | 1.85p | 1.90p | 4518135 |
04/06/2021 | 1.95p | 2.00p | 1.90p | 1.95p | 12040760 |
03/06/2021 | 1.95p | 2.10p | 1.90p | 1.95p | 12803003 |
02/06/2021 | 2.03p | 2.05p | 1.90p | 1.95p | 5747889 |
01/06/2021 | 1.88p | 2.05p | 1.88p | 2.03p | 6585982 |
31/05/2021 | 1.88p | 1.90p | 1.80p | 1.88p | 3623665 |
28/05/2021 | 1.88p | 1.90p | 1.80p | 1.88p | 3623665 |
27/05/2021 | 1.85p | 1.92p | 1.79p | 1.88p | 7843247 |
26/05/2021 | 1.80p | 1.89p | 1.78p | 1.85p | 4560805 |
25/05/2021 | 1.85p | 1.85p | 1.78p | 1.80p | 6406666 |
24/05/2021 | 1.88p | 1.90p | 1.80p | 1.90p | 3886571 |
21/05/2021 | 1.88p | 1.90p | 1.85p | 1.88p | 10294158 |
20/05/2021 | 1.95p | 2.01p | 1.85p | 1.85p | 8919047 |
19/05/2021 | 1.95p | 2.01p | 1.80p | 2.01p | 16977168 |
18/05/2021 | 1.95p | 2.00p | 1.85p | 1.95p | 8200320 |
17/05/2021 | 1.93p | 2.00p | 1.84p | 1.95p | 13278887 |
14/05/2021 | 1.83p | 1.98p | 1.79p | 1.93p | 9611203 |
13/05/2021 | 1.85p | 1.95p | 1.70p | 1.83p | 14493913 |
12/05/2021 | 1.73p | 1.84p | 1.66p | 1.83p | 10960957 |
11/05/2021 | 1.80p | 1.80p | 1.70p | 1.73p | 4943141 |
10/05/2021 | 1.73p | 1.85p | 1.71p | 1.80p | 8061047 |
07/05/2021 | 1.75p | 1.79p | 1.71p | 1.73p | 8258813 |
06/05/2021 | 1.68p | 1.80p | 1.63p | 1.75p | 12195326 |
05/05/2021 | 1.73p | 1.73p | 1.63p | 1.68p | 6160476 |
04/05/2021 | 1.75p | 1.80p | 1.70p | 1.73p | 11401838 |
03/05/2021 | 1.78p | 1.79p | 1.74p | 1.75p | 10005362 |
30/04/2021 | 1.78p | 1.79p | 1.74p | 1.75p | 10005362 |
29/04/2021 | 1.78p | 1.80p | 1.70p | 1.78p | 6553794 |
28/04/2021 | 1.75p | 1.90p | 1.75p | 1.78p | 12521316 |
27/04/2021 | 1.83p | 1.83p | 1.70p | 1.75p | 21536834 |
26/04/2021 | 1.85p | 1.85p | 1.72p | 1.83p | 15268541 |
23/04/2021 | 1.80p | 1.94p | 1.78p | 1.85p | 22457604 |
22/04/2021 | 1.73p | 1.85p | 1.71p | 1.80p | 38960656 |
21/04/2021 | 1.88p | 1.90p | 1.60p | 1.73p | 55548228 |
20/04/2021 | 2.28p | 2.34p | 1.80p | 1.88p | 86175840 |
19/04/2021 | 2.35p | 2.35p | 2.25p | 2.28p | 6936302 |
16/04/2021 | 2.35p | 2.40p | 2.30p | 2.35p | 10203525 |
15/04/2021 | 2.28p | 2.37p | 2.25p | 2.35p | 11403822 |
14/04/2021 | 2.28p | 2.38p | 2.26p | 2.28p | 11715907 |
13/04/2021 | 2.40p | 2.40p | 2.25p | 2.28p | 7809805 |
12/04/2021 | 2.28p | 2.50p | 2.28p | 2.40p | 33560188 |
09/04/2021 | 2.40p | 2.40p | 2.20p | 2.30p | 71356440 |
08/04/2021 | 2.55p | 2.65p | 2.50p | 2.58p | 5912557 |
07/04/2021 | 2.75p | 2.75p | 2.50p | 2.55p | 9059816 |
06/04/2021 | 2.75p | 3.00p | 2.70p | 2.75p | 13557235 |
05/04/2021 | 2.73p | 2.80p | 2.61p | 2.75p | 5481502 |
02/04/2021 | 2.73p | 2.80p | 2.61p | 2.75p | 5481502 |
01/04/2021 | 2.73p | 2.80p | 2.61p | 2.75p | 5481502 |
31/03/2021 | 2.90p | 3.00p | 2.66p | 2.73p | 3459659 |
30/03/2021 | 2.48p | 3.10p | 2.40p | 2.90p | 9652697 |
29/03/2021 | 2.45p | 2.55p | 2.40p | 2.48p | 2486496 |
26/03/2021 | 2.45p | 2.67p | 2.41p | 2.45p | 4233400 |
25/03/2021 | 2.53p | 2.54p | 2.35p | 2.43p | 8805441 |
24/03/2021 | 2.63p | 2.65p | 2.50p | 2.56p | 10444901 |
23/03/2021 | 2.93p | 2.93p | 2.60p | 2.63p | 7272621 |
22/03/2021 | 2.90p | 3.03p | 2.80p | 2.93p | 4238473 |
19/03/2021 | 2.95p | 3.09p | 2.80p | 2.90p | 2022307 |
18/03/2021 | 3.00p | 3.10p | 2.81p | 2.95p | 3034986 |
17/03/2021 | 2.98p | 3.10p | 2.81p | 2.93p | 2793513 |
16/03/2021 | 2.85p | 3.00p | 2.80p | 2.98p | 4653579 |
15/03/2021 | 2.95p | 3.10p | 2.80p | 2.85p | 7575080 |
12/03/2021 | 3.15p | 3.20p | 2.90p | 2.95p | 5932882 |
11/03/2021 | 3.23p | 3.40p | 3.00p | 3.15p | 7403301 |
10/03/2021 | 3.33p | 3.33p | 3.01p | 3.23p | 3153678 |
09/03/2021 | 3.20p | 3.34p | 3.10p | 3.33p | 3405900 |
08/03/2021 | 3.28p | 3.31p | 3.10p | 3.20p | 4448818 |
05/03/2021 | 3.45p | 3.45p | 3.30p | 3.33p | 5937205 |
04/03/2021 | 3.65p | 3.66p | 3.31p | 3.50p | 4341671 |
03/03/2021 | 3.60p | 3.70p | 3.55p | 3.65p | 2527839 |
02/03/2021 | 3.55p | 3.68p | 3.46p | 3.60p | 3516584 |
01/03/2021 | 3.68p | 3.74p | 3.50p | 3.55p | 2201738 |
26/02/2021 | 3.65p | 3.90p | 3.51p | 3.68p | 4363415 |
25/02/2021 | 3.40p | 3.70p | 3.35p | 3.65p | 2955635 |
24/02/2021 | 3.50p | 3.60p | 3.40p | 3.45p | 3776473 |
23/02/2021 | 3.70p | 3.70p | 3.40p | 3.50p | 5829607 |
22/02/2021 | 3.80p | 3.90p | 3.60p | 3.70p | 4714828 |
19/02/2021 | 3.65p | 4.00p | 3.51p | 3.80p | 8975810 |
18/02/2021 | 3.70p | 3.75p | 3.51p | 3.65p | 3446377 |
17/02/2021 | 3.80p | 3.84p | 3.60p | 3.70p | 3795350 |
16/02/2021 | 3.75p | 3.90p | 3.70p | 3.80p | 8311925 |
15/02/2021 | 3.40p | 3.80p | 3.35p | 3.75p | 8922041 |
12/02/2021 | 3.40p | 3.45p | 3.27p | 3.40p | 7660020 |
11/02/2021 | 3.50p | 3.50p | 3.31p | 3.40p | 3681566 |
10/02/2021 | 3.65p | 3.65p | 3.40p | 3.45p | 5160919 |
09/02/2021 | 3.70p | 3.77p | 3.60p | 3.65p | 2367298 |
08/02/2021 | 3.73p | 3.78p | 3.53p | 3.70p | 3371616 |
05/02/2021 | 3.63p | 3.73p | 3.53p | 3.73p | 4926825 |
04/02/2021 | 3.70p | 3.75p | 3.53p | 3.63p | 4790523 |
03/02/2021 | 3.80p | 3.82p | 3.53p | 3.70p | 6315411 |
02/02/2021 | 3.53p | 3.89p | 3.48p | 3.80p | 10789306 |
01/02/2021 | 3.35p | 3.70p | 3.30p | 3.53p | 15385785 |
29/01/2021 | 3.25p | 3.49p | 3.20p | 3.36p | 8788158 |
28/01/2021 | 3.05p | 3.30p | 2.91p | 3.25p | 9959838 |
27/01/2021 | 2.93p | 3.30p | 2.93p | 3.05p | 12254697 |
26/01/2021 | 3.15p | 3.15p | 2.82p | 2.93p | 13782840 |
25/01/2021 | 3.23p | 3.28p | 3.02p | 3.15p | 13688118 |
22/01/2021 | 3.35p | 3.35p | 3.10p | 3.20p | 8656480 |
21/01/2021 | 3.35p | 3.49p | 3.21p | 3.30p | 9285662 |
20/01/2021 | 3.50p | 3.60p | 3.30p | 3.44p | 13886125 |
19/01/2021 | 3.63p | 3.63p | 3.43p | 3.50p | 5006463 |
18/01/2021 | 3.65p | 3.70p | 3.50p | 3.63p | 6227403 |
15/01/2021 | 3.70p | 3.72p | 3.50p | 3.65p | 5936673 |
14/01/2021 | 3.80p | 3.85p | 3.60p | 3.70p | 6954227 |
13/01/2021 | 3.70p | 3.99p | 3.70p | 3.83p | 10392864 |
12/01/2021 | 3.80p | 3.85p | 3.40p | 3.70p | 15049627 |
11/01/2021 | 3.53p | 3.93p | 3.50p | 3.80p | 11224418 |
08/01/2021 | 3.63p | 3.68p | 3.33p | 3.53p | 26323088 |
07/01/2021 | 3.85p | 3.90p | 3.40p | 3.63p | 47575008 |
06/01/2021 | 3.90p | 3.99p | 3.80p | 3.85p | 10498326 |
05/01/2021 | 4.00p | 4.10p | 3.81p | 4.00p | 7016114 |
04/01/2021 | 4.00p | 4.10p | 3.90p | 4.00p | 20874196 |
01/01/2021 | 4.10p | 4.10p | 3.90p | 4.00p | 6913440 |
31/12/2020 | 4.10p | 4.10p | 3.90p | 4.00p | 7357885 |
30/12/2020 | 4.25p | 4.30p | 4.00p | 4.10p | 8902803 |
29/12/2020 | 3.83p | 4.40p | 3.83p | 4.25p | 21042222 |
28/12/2020 | 3.83p | 3.90p | 3.70p | 3.83p | 3106020 |
25/12/2020 | 3.83p | 3.90p | 3.70p | 3.83p | 3106020 |
24/12/2020 | 3.83p | 3.90p | 3.70p | 3.83p | 3106020 |
23/12/2020 | 3.85p | 3.90p | 3.70p | 3.70p | 9526692 |
22/12/2020 | 3.53p | 3.97p | 3.30p | 3.80p | 18759306 |
21/12/2020 | 3.80p | 3.88p | 3.50p | 3.55p | 13036787 |
18/12/2020 | 3.90p | 3.98p | 3.72p | 3.78p | 11538424 |
*Close Price adjusted for both dividends and splits