Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/03/2023 | 3.53p | 3.90p | 3.48p | 3.48p | 4713976 |
28/02/2023 | 3.50p | 3.54p | 3.33p | 3.50p | 303579 |
27/02/2023 | 3.60p | 3.70p | 3.40p | 3.50p | 1287743 |
24/02/2023 | 3.60p | 3.70p | 3.50p | 3.60p | 414003 |
23/02/2023 | 3.65p | 3.70p | 3.50p | 3.51p | 1904121 |
22/02/2023 | 3.73p | 3.73p | 3.51p | 3.65p | 375961 |
21/02/2023 | 3.53p | 4.00p | 3.53p | 3.73p | 3293228 |
20/02/2023 | 3.53p | 3.70p | 3.45p | 3.60p | 2227175 |
17/02/2023 | 3.50p | 3.65p | 3.40p | 3.53p | 16402968 |
16/02/2023 | 3.40p | 3.50p | 3.40p | 3.50p | 380810 |
15/02/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 708005 |
14/02/2023 | 3.53p | 3.65p | 3.30p | 3.40p | 3134246 |
13/02/2023 | 3.38p | 3.65p | 3.30p | 3.50p | 4987159 |
10/02/2023 | 3.40p | 3.45p | 3.30p | 3.39p | 1998411 |
09/02/2023 | 3.45p | 3.50p | 3.30p | 3.40p | 802415 |
08/02/2023 | 3.50p | 3.55p | 3.20p | 3.45p | 1427906 |
07/02/2023 | 3.50p | 3.65p | 3.32p | 3.50p | 6482138 |
06/02/2023 | 3.33p | 3.70p | 3.33p | 3.50p | 2788807 |
03/02/2023 | 3.25p | 3.70p | 3.00p | 3.35p | 11918633 |
02/02/2023 | 3.13p | 3.94p | 2.90p | 3.20p | 37597948 |
01/02/2023 | 2.20p | 2.30p | 2.10p | 2.20p | 2136523 |
31/01/2023 | 2.30p | 2.30p | 2.10p | 2.20p | 385989 |
30/01/2023 | 2.45p | 2.45p | 2.20p | 2.30p | 289549 |
27/01/2023 | 2.50p | 2.50p | 2.40p | 2.45p | 135146 |
26/01/2023 | 2.55p | 2.60p | 2.40p | 2.50p | 413191 |
25/01/2023 | 2.65p | 2.80p | 2.50p | 2.55p | 444992 |
24/01/2023 | 2.65p | 2.65p | 2.50p | 2.65p | 305946 |
23/01/2023 | 2.65p | 2.65p | 2.60p | 2.65p | 10729 |
20/01/2023 | 2.60p | 2.65p | 2.37p | 2.60p | 1461058 |
19/01/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 203118 |
18/01/2023 | 2.65p | 2.70p | 2.50p | 2.60p | 2227 |
17/01/2023 | 2.60p | 2.64p | 2.50p | 2.60p | 792402 |
16/01/2023 | 2.65p | 2.80p | 2.50p | 2.60p | 161662 |
13/01/2023 | 2.65p | 2.80p | 2.50p | 2.65p | 823014 |
12/01/2023 | 2.65p | 2.80p | 2.61p | 2.65p | 255467 |
11/01/2023 | 2.65p | 2.77p | 2.61p | 2.65p | 95547 |
10/01/2023 | 2.65p | 2.80p | 2.65p | 2.65p | 200714 |
09/01/2023 | 2.65p | 2.80p | 2.50p | 2.65p | 1137227 |
06/01/2023 | 2.65p | 2.78p | 2.61p | 2.65p | 462807 |
05/01/2023 | 2.65p | 2.80p | 2.50p | 2.65p | 130485 |
04/01/2023 | 2.65p | 2.80p | 2.50p | 2.65p | 305521 |
03/01/2023 | 2.60p | 2.80p | 2.40p | 2.65p | 488732 |
30/12/2022 | 2.60p | 2.75p | 2.59p | 2.60p | 102500 |
29/12/2022 | 2.30p | 2.90p | 2.26p | 2.60p | 2958565 |
28/12/2022 | 2.20p | 2.30p | 2.18p | 2.30p | 2027945 |
23/12/2022 | 2.43p | 2.45p | 2.15p | 2.20p | 718191 |
22/12/2022 | 2.43p | 2.48p | 2.35p | 2.43p | 195201 |
21/12/2022 | 2.25p | 2.50p | 2.25p | 2.43p | 991394 |
20/12/2022 | 1.95p | 2.39p | 1.89p | 2.25p | 2509424 |
19/12/2022 | 2.05p | 2.05p | 1.95p | 1.95p | 631726 |
16/12/2022 | 2.05p | 2.09p | 2.00p | 2.05p | 143266 |
15/12/2022 | 2.13p | 2.13p | 2.00p | 2.05p | 644672 |
14/12/2022 | 2.13p | 2.13p | 2.07p | 2.13p | 550014 |
13/12/2022 | 2.15p | 2.19p | 2.10p | 2.13p | 303455 |
12/12/2022 | 2.28p | 2.34p | 2.08p | 2.15p | 1125232 |
09/12/2022 | 2.20p | 2.29p | 2.20p | 2.28p | 816809 |
08/12/2022 | 2.23p | 2.23p | 2.15p | 2.20p | 596335 |
07/12/2022 | 2.23p | 2.28p | 2.15p | 2.23p | 207690 |
06/12/2022 | 2.23p | 2.30p | 2.15p | 2.23p | 410159 |
05/12/2022 | 2.25p | 2.30p | 2.15p | 2.15p | 884276 |
02/12/2022 | 2.30p | 2.37p | 2.15p | 2.25p | 3504978 |
01/12/2022 | 2.80p | 2.80p | 2.11p | 2.30p | 6003115 |
30/11/2022 | 2.80p | 2.94p | 2.80p | 2.80p | 0 |
29/11/2022 | 2.80p | 2.87p | 2.63p | 2.80p | 32747 |
28/11/2022 | 2.90p | 2.99p | 2.80p | 2.80p | 1083836 |
25/11/2022 | 2.90p | 3.00p | 2.80p | 2.90p | 657893 |
24/11/2022 | 2.53p | 3.06p | 2.53p | 2.90p | 1708710 |
23/11/2022 | 2.40p | 2.60p | 2.40p | 2.53p | 295370 |
22/11/2022 | 2.48p | 2.50p | 2.30p | 2.40p | 697387 |
21/11/2022 | 2.48p | 2.55p | 2.40p | 2.48p | 501077 |
18/11/2022 | 2.43p | 2.48p | 2.30p | 2.48p | 322001 |
17/11/2022 | 2.40p | 2.43p | 2.30p | 2.43p | 264199 |
16/11/2022 | 2.40p | 2.40p | 2.26p | 2.40p | 195130 |
15/11/2022 | 2.48p | 2.55p | 2.26p | 2.40p | 862690 |
14/11/2022 | 2.45p | 2.55p | 2.41p | 2.48p | 342323 |
11/11/2022 | 2.00p | 2.55p | 2.00p | 2.45p | 3153699 |
10/11/2022 | 1.98p | 2.10p | 1.98p | 2.00p | 973363 |
09/11/2022 | 2.20p | 2.20p | 1.98p | 1.98p | 1227411 |
08/11/2022 | 2.35p | 2.39p | 2.12p | 2.20p | 433819 |
07/11/2022 | 2.40p | 2.50p | 2.15p | 2.35p | 646167 |
04/11/2022 | 2.40p | 2.40p | 2.30p | 2.40p | 266917 |
03/11/2022 | 2.25p | 2.45p | 2.25p | 2.40p | 305051 |
02/11/2022 | 2.30p | 2.30p | 2.20p | 2.25p | 137037 |
01/11/2022 | 2.30p | 2.31p | 2.24p | 2.30p | 150511 |
31/10/2022 | 2.40p | 2.50p | 2.25p | 2.30p | 447680 |
28/10/2022 | 2.40p | 2.40p | 2.30p | 2.40p | 111477 |
27/10/2022 | 2.40p | 2.50p | 2.30p | 2.40p | 22556 |
26/10/2022 | 2.30p | 2.50p | 2.20p | 2.40p | 391065 |
25/10/2022 | 2.48p | 2.48p | 2.30p | 2.30p | 460121 |
24/10/2022 | 2.48p | 2.50p | 2.45p | 2.50p | 23722 |
21/10/2022 | 2.43p | 2.48p | 2.40p | 2.48p | 378243 |
20/10/2022 | 2.43p | 2.47p | 2.36p | 2.43p | 60985 |
19/10/2022 | 2.43p | 2.43p | 2.35p | 2.43p | 101000 |
18/10/2022 | 2.40p | 2.50p | 2.35p | 2.43p | 59543 |
17/10/2022 | 2.45p | 2.50p | 2.30p | 2.35p | 935181 |
14/10/2022 | 2.45p | 2.50p | 2.45p | 2.45p | 146225 |
13/10/2022 | 2.45p | 2.50p | 2.30p | 2.45p | 2596746 |
12/10/2022 | 2.38p | 2.38p | 2.30p | 2.35p | 587422 |
11/10/2022 | 2.65p | 2.65p | 2.31p | 2.38p | 1812612 |
10/10/2022 | 2.70p | 2.70p | 2.50p | 2.65p | 1391696 |
07/10/2022 | 2.65p | 2.70p | 2.56p | 2.70p | 514959 |
06/10/2022 | 2.70p | 2.95p | 2.46p | 2.58p | 1008005 |
05/10/2022 | 2.90p | 2.90p | 2.60p | 2.70p | 316964 |
04/10/2022 | 2.90p | 2.90p | 2.80p | 2.90p | 93361 |
03/10/2022 | 2.88p | 3.00p | 2.73p | 2.90p | 482943 |
30/09/2022 | 3.45p | 3.45p | 2.60p | 2.88p | 3032108 |
29/09/2022 | 3.50p | 3.58p | 3.30p | 3.40p | 1456143 |
28/09/2022 | 3.65p | 3.70p | 3.46p | 3.50p | 319653 |
27/09/2022 | 3.80p | 3.80p | 3.60p | 3.65p | 505955 |
26/09/2022 | 3.70p | 3.84p | 3.60p | 3.80p | 697833 |
23/09/2022 | 3.65p | 3.80p | 3.60p | 3.70p | 1456673 |
22/09/2022 | 3.60p | 3.80p | 3.53p | 3.65p | 864069 |
21/09/2022 | 3.65p | 3.70p | 3.48p | 3.60p | 713079 |
20/09/2022 | 3.40p | 3.70p | 3.35p | 3.65p | 771077 |
16/09/2022 | 3.40p | 3.49p | 3.30p | 3.40p | 21802 |
15/09/2022 | 3.40p | 3.50p | 3.30p | 3.40p | 1342246 |
14/09/2022 | 3.40p | 3.50p | 3.34p | 3.40p | 521686 |
13/09/2022 | 3.40p | 3.49p | 3.39p | 3.40p | 405222 |
12/09/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 168237 |
09/09/2022 | 3.45p | 3.45p | 3.40p | 3.40p | 159300 |
08/09/2022 | 3.45p | 3.54p | 3.40p | 3.45p | 345639 |
07/09/2022 | 3.45p | 3.47p | 3.40p | 3.45p | 214581 |
06/09/2022 | 3.60p | 3.60p | 3.41p | 3.45p | 784395 |
05/09/2022 | 3.60p | 3.60p | 3.50p | 3.60p | 30072 |
02/09/2022 | 3.58p | 3.60p | 3.45p | 3.60p | 169288 |
01/09/2022 | 3.65p | 3.75p | 3.45p | 3.75p | 457528 |
31/08/2022 | 3.85p | 3.88p | 3.65p | 3.65p | 833399 |
30/08/2022 | 3.65p | 3.90p | 3.65p | 3.85p | 912678 |
26/08/2022 | 3.60p | 3.76p | 3.56p | 3.65p | 90770 |
25/08/2022 | 3.60p | 3.80p | 3.46p | 3.60p | 474622 |
24/08/2022 | 3.70p | 3.70p | 3.50p | 3.65p | 119089 |
23/08/2022 | 3.70p | 3.90p | 3.56p | 3.70p | 586960 |
22/08/2022 | 3.70p | 3.90p | 3.70p | 3.70p | 137852 |
19/08/2022 | 3.55p | 3.80p | 3.40p | 3.70p | 686486 |
18/08/2022 | 3.40p | 3.74p | 3.30p | 3.55p | 1827637 |
17/08/2022 | 3.25p | 3.50p | 3.10p | 3.25p | 1161533 |
16/08/2022 | 3.25p | 3.38p | 3.13p | 3.25p | 334223 |
15/08/2022 | 3.35p | 3.39p | 3.16p | 3.25p | 2714046 |
12/08/2022 | 3.55p | 3.55p | 3.35p | 3.35p | 645508 |
11/08/2022 | 3.55p | 3.56p | 3.50p | 3.55p | 148776 |
10/08/2022 | 3.70p | 3.70p | 3.50p | 3.55p | 70000 |
09/08/2022 | 3.70p | 3.70p | 3.50p | 3.70p | 555899 |
08/08/2022 | 3.70p | 3.75p | 3.50p | 3.70p | 87905 |
05/08/2022 | 3.70p | 3.82p | 3.69p | 3.70p | 268182 |
04/08/2022 | 3.80p | 3.80p | 3.68p | 3.70p | 151080 |
03/08/2022 | 3.80p | 3.80p | 3.76p | 3.80p | 3831 |
02/08/2022 | 3.80p | 3.84p | 3.73p | 3.80p | 213279 |
01/08/2022 | 3.80p | 4.00p | 3.77p | 3.90p | 127116 |
29/07/2022 | 3.80p | 4.00p | 3.62p | 3.80p | 441645 |
28/07/2022 | 3.70p | 3.90p | 3.63p | 3.80p | 566507 |
27/07/2022 | 3.70p | 3.90p | 3.61p | 3.70p | 183334 |
26/07/2022 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
25/07/2022 | 3.80p | 3.90p | 3.60p | 3.70p | 229435 |
22/07/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 50200 |
21/07/2022 | 3.80p | 3.80p | 3.74p | 3.80p | 295666 |
20/07/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 16137 |
19/07/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 8138 |
18/07/2022 | 3.85p | 4.00p | 3.70p | 3.80p | 40340 |
15/07/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 137466 |
14/07/2022 | 4.00p | 4.00p | 3.70p | 3.85p | 218452 |
13/07/2022 | 4.00p | 4.00p | 3.81p | 4.00p | 27537 |
12/07/2022 | 4.00p | 4.00p | 3.80p | 4.00p | 180050 |
11/07/2022 | 4.00p | 4.00p | 3.80p | 4.00p | 53120 |
08/07/2022 | 4.00p | 4.00p | 3.80p | 4.00p | 56313 |
07/07/2022 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
06/07/2022 | 4.00p | 4.00p | 3.80p | 4.00p | 113074 |
05/07/2022 | 4.00p | 4.05p | 3.80p | 4.00p | 523949 |
04/07/2022 | 3.90p | 4.14p | 3.80p | 4.00p | 400899 |
01/07/2022 | 3.70p | 4.00p | 3.65p | 3.90p | 477518 |
30/06/2022 | 3.65p | 3.84p | 3.60p | 3.70p | 1042886 |
29/06/2022 | 3.85p | 3.90p | 3.65p | 3.65p | 338952 |
28/06/2022 | 3.85p | 4.00p | 3.76p | 3.85p | 42492 |
27/06/2022 | 3.85p | 4.00p | 3.74p | 3.85p | 73713 |
24/06/2022 | 3.80p | 3.88p | 3.74p | 3.80p | 287434 |
23/06/2022 | 3.90p | 3.90p | 3.70p | 3.80p | 58881 |
22/06/2022 | 3.90p | 3.98p | 3.80p | 3.90p | 232001 |
21/06/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
20/06/2022 | 3.65p | 4.00p | 3.65p | 3.90p | 566320 |
17/06/2022 | 3.75p | 3.78p | 3.50p | 3.65p | 232167 |
16/06/2022 | 4.00p | 4.16p | 3.70p | 3.75p | 1151889 |
15/06/2022 | 3.90p | 3.90p | 3.81p | 3.90p | 380601 |
14/06/2022 | 4.00p | 4.10p | 3.80p | 3.90p | 1500492 |
13/06/2022 | 4.10p | 4.10p | 3.90p | 4.00p | 145948 |
10/06/2022 | 4.20p | 4.35p | 4.01p | 4.10p | 172988 |
09/06/2022 | 4.30p | 4.40p | 4.20p | 4.20p | 753144 |
08/06/2022 | 4.45p | 4.50p | 4.23p | 4.30p | 1299930 |
07/06/2022 | 4.40p | 4.50p | 4.30p | 4.45p | 195662 |
06/06/2022 | 4.15p | 4.50p | 4.15p | 4.40p | 399580 |
01/06/2022 | 4.00p | 4.20p | 3.96p | 4.15p | 422918 |
31/05/2022 | 4.00p | 4.20p | 3.95p | 4.00p | 50472 |
27/05/2022 | 3.90p | 4.19p | 3.82p | 4.00p | 460147 |
26/05/2022 | 3.85p | 4.00p | 3.80p | 3.90p | 504594 |
25/05/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 63057 |
24/05/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 25459 |
23/05/2022 | 4.00p | 4.05p | 3.70p | 3.85p | 180617 |
20/05/2022 | 4.00p | 4.08p | 3.88p | 4.00p | 123540 |
19/05/2022 | 3.80p | 4.15p | 3.80p | 4.00p | 419606 |
18/05/2022 | 3.80p | 3.90p | 3.60p | 3.80p | 203759 |
17/05/2022 | 3.80p | 3.92p | 3.80p | 3.80p | 13894 |
16/05/2022 | 3.60p | 3.86p | 3.54p | 3.80p | 107020 |
*Close Price adjusted for both dividends and splits