Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2024 | 2.55p | 2.55p | 2.54p | 2.55p | 83551 |
13/11/2024 | 2.55p | 2.60p | 2.50p | 2.55p | 41261 |
12/11/2024 | 2.55p | 2.60p | 2.49p | 2.55p | 20591 |
11/11/2024 | 2.55p | 2.55p | 2.54p | 2.55p | 45550 |
08/11/2024 | 2.55p | 2.55p | 2.54p | 2.55p | 176416 |
07/11/2024 | 2.55p | 2.55p | 2.50p | 2.55p | 12354 |
06/11/2024 | 2.55p | 2.55p | 2.50p | 2.55p | 16765 |
05/11/2024 | 2.60p | 2.65p | 2.40p | 2.55p | 345995 |
04/11/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
01/11/2024 | 2.65p | 2.68p | 2.50p | 2.60p | 574212 |
31/10/2024 | 2.65p | 2.70p | 2.50p | 2.65p | 558049 |
30/10/2024 | 2.65p | 2.72p | 2.55p | 2.65p | 186131 |
29/10/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 65197 |
28/10/2024 | 2.65p | 2.75p | 2.50p | 2.65p | 64432 |
25/10/2024 | 2.65p | 2.74p | 2.65p | 2.65p | 11691 |
24/10/2024 | 2.50p | 2.75p | 2.40p | 2.65p | 474683 |
23/10/2024 | 2.55p | 2.70p | 2.40p | 2.50p | 1045579 |
22/10/2024 | 2.75p | 2.80p | 2.40p | 2.65p | 271572 |
21/10/2024 | 2.75p | 2.88p | 2.50p | 2.75p | 3259782 |
18/10/2024 | 2.70p | 2.70p | 2.50p | 2.60p | 186744 |
17/10/2024 | 2.60p | 2.70p | 2.60p | 2.70p | 38989 |
16/10/2024 | 2.60p | 2.69p | 2.56p | 2.60p | 22243 |
15/10/2024 | 2.60p | 2.70p | 2.33p | 2.70p | 1343993 |
14/10/2024 | 2.60p | 2.63p | 2.52p | 2.60p | 77706 |
11/10/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 441404 |
10/10/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
09/10/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 75023 |
08/10/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 15472 |
07/10/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 260000 |
04/10/2024 | 2.60p | 2.70p | 2.60p | 2.60p | 15282 |
03/10/2024 | 2.65p | 2.71p | 2.52p | 2.71p | 17440 |
02/10/2024 | 2.70p | 2.70p | 2.50p | 2.65p | 187273 |
01/10/2024 | 2.70p | 2.90p | 2.50p | 2.70p | 277704 |
30/09/2024 | 2.70p | 2.73p | 2.61p | 2.70p | 239790 |
27/09/2024 | 2.70p | 2.90p | 2.61p | 2.70p | 41940 |
26/09/2024 | 2.70p | 2.90p | 2.50p | 2.90p | 25301 |
25/09/2024 | 2.65p | 2.88p | 2.50p | 2.70p | 583911 |
24/09/2024 | 2.80p | 2.80p | 2.50p | 2.65p | 343582 |
23/09/2024 | 2.80p | 2.90p | 2.70p | 2.80p | 254783 |
20/09/2024 | 2.95p | 3.10p | 2.70p | 2.80p | 298724 |
19/09/2024 | 2.90p | 3.10p | 2.80p | 2.90p | 555 |
18/09/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 2759 |
17/09/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 31502 |
16/09/2024 | 2.90p | 2.90p | 2.82p | 2.90p | 305677 |
13/09/2024 | 3.05p | 3.10p | 2.80p | 3.00p | 163568 |
12/09/2024 | 2.95p | 3.10p | 2.90p | 3.00p | 467738 |
11/09/2024 | 2.85p | 2.94p | 2.70p | 2.85p | 365852 |
10/09/2024 | 2.95p | 2.95p | 2.72p | 2.85p | 313914 |
09/09/2024 | 3.05p | 3.07p | 2.82p | 2.95p | 744434 |
06/09/2024 | 2.95p | 3.10p | 2.90p | 2.95p | 497268 |
05/09/2024 | 3.05p | 3.10p | 2.95p | 2.95p | 481148 |
04/09/2024 | 3.25p | 3.25p | 3.00p | 3.05p | 425422 |
03/09/2024 | 3.25p | 3.40p | 3.10p | 3.25p | 662137 |
02/09/2024 | 3.38p | 3.44p | 3.03p | 3.25p | 2797922 |
30/08/2024 | 3.15p | 3.50p | 3.00p | 3.38p | 1903806 |
29/08/2024 | 3.10p | 3.30p | 3.00p | 3.15p | 306580 |
28/08/2024 | 3.25p | 3.25p | 3.01p | 3.20p | 916524 |
27/08/2024 | 3.35p | 3.50p | 3.20p | 3.50p | 300484 |
23/08/2024 | 3.45p | 3.60p | 3.20p | 3.35p | 284045 |
22/08/2024 | 3.55p | 3.70p | 3.30p | 3.45p | 1006983 |
21/08/2024 | 2.95p | 3.80p | 2.90p | 3.40p | 2494968 |
20/08/2024 | 2.95p | 3.00p | 2.90p | 2.95p | 2773023 |
19/08/2024 | 3.05p | 3.05p | 2.80p | 3.00p | 353728 |
16/08/2024 | 3.05p | 3.20p | 2.90p | 3.05p | 768533 |
15/08/2024 | 2.88p | 3.20p | 2.82p | 3.05p | 2444535 |
14/08/2024 | 2.85p | 3.00p | 2.73p | 2.88p | 1386679 |
13/08/2024 | 2.70p | 2.90p | 2.50p | 2.85p | 324451 |
12/08/2024 | 2.65p | 2.77p | 2.65p | 2.65p | 17690 |
09/08/2024 | 2.65p | 2.80p | 2.53p | 2.65p | 27373 |
08/08/2024 | 2.65p | 2.80p | 2.57p | 2.65p | 291047 |
07/08/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 633540 |
06/08/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 163517 |
05/08/2024 | 2.65p | 2.68p | 2.50p | 2.65p | 67700 |
02/08/2024 | 2.80p | 3.00p | 2.61p | 2.80p | 32540 |
01/08/2024 | 2.80p | 2.83p | 2.60p | 2.80p | 262138 |
31/07/2024 | 2.75p | 3.00p | 2.50p | 2.80p | 1201130 |
30/07/2024 | 2.65p | 2.80p | 2.50p | 2.60p | 770270 |
29/07/2024 | 2.65p | 2.80p | 2.55p | 2.60p | 980109 |
26/07/2024 | 2.70p | 2.86p | 2.50p | 2.65p | 2366630 |
25/07/2024 | 2.70p | 2.82p | 2.67p | 2.70p | 245608 |
24/07/2024 | 2.70p | 2.90p | 2.50p | 2.70p | 220018 |
23/07/2024 | 2.85p | 3.10p | 2.50p | 2.70p | 550318 |
22/07/2024 | 2.70p | 2.96p | 2.67p | 2.70p | 322774 |
19/07/2024 | 2.70p | 2.84p | 2.70p | 2.70p | 215705 |
18/07/2024 | 2.70p | 2.84p | 2.50p | 2.70p | 379818 |
17/07/2024 | 2.80p | 2.80p | 2.50p | 2.70p | 382907 |
16/07/2024 | 2.85p | 2.90p | 2.74p | 2.80p | 1075659 |
15/07/2024 | 2.95p | 3.10p | 2.80p | 2.85p | 59308 |
12/07/2024 | 3.00p | 3.10p | 2.74p | 2.74p | 407130 |
11/07/2024 | 2.95p | 3.10p | 2.70p | 2.74p | 1104092 |
10/07/2024 | 2.90p | 3.10p | 2.70p | 2.95p | 1407116 |
09/07/2024 | 2.75p | 2.90p | 2.60p | 2.75p | 12741 |
08/07/2024 | 2.75p | 2.87p | 2.73p | 2.75p | 13142 |
05/07/2024 | 2.75p | 2.90p | 2.71p | 2.75p | 352476 |
04/07/2024 | 3.05p | 3.23p | 2.62p | 2.75p | 2392199 |
03/07/2024 | 2.85p | 3.00p | 2.70p | 2.85p | 190570 |
02/07/2024 | 2.85p | 3.00p | 2.70p | 2.85p | 204241 |
01/07/2024 | 2.88p | 3.00p | 2.70p | 2.85p | 89918 |
28/06/2024 | 2.75p | 2.97p | 2.60p | 2.88p | 3093497 |
27/06/2024 | 2.65p | 2.80p | 2.60p | 2.75p | 609593 |
26/06/2024 | 2.65p | 2.86p | 2.52p | 2.86p | 48526 |
25/06/2024 | 2.90p | 3.16p | 2.54p | 2.80p | 757378 |
24/06/2024 | 3.00p | 3.16p | 2.70p | 3.16p | 569661 |
21/06/2024 | 3.00p | 3.20p | 2.80p | 3.00p | 861807 |
20/06/2024 | 2.70p | 3.12p | 2.61p | 3.01p | 2235686 |
19/06/2024 | 2.65p | 3.00p | 2.60p | 2.97p | 6037665 |
18/06/2024 | 2.55p | 2.70p | 2.40p | 2.55p | 163837 |
17/06/2024 | 2.60p | 2.70p | 2.41p | 2.55p | 494862 |
14/06/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 153615 |
13/06/2024 | 2.60p | 2.70p | 2.60p | 2.60p | 87656 |
12/06/2024 | 2.60p | 2.75p | 2.50p | 2.60p | 55097 |
11/06/2024 | 2.65p | 2.70p | 2.60p | 2.70p | 266498 |
10/06/2024 | 2.65p | 2.65p | 2.63p | 2.65p | 43726 |
07/06/2024 | 2.68p | 2.70p | 2.60p | 2.70p | 331841 |
06/06/2024 | 2.70p | 2.80p | 2.60p | 2.80p | 329998 |
05/06/2024 | 2.70p | 2.80p | 2.70p | 2.70p | 76001 |
04/06/2024 | 2.70p | 2.80p | 2.55p | 2.55p | 13060 |
03/06/2024 | 2.70p | 2.70p | 2.55p | 2.70p | 1469 |
31/05/2024 | 2.65p | 2.80p | 2.45p | 2.70p | 82525 |
30/05/2024 | 2.65p | 2.80p | 2.45p | 2.65p | 61203 |
29/05/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 433358 |
28/05/2024 | 2.65p | 2.78p | 2.45p | 2.65p | 191467 |
24/05/2024 | 2.65p | 2.78p | 2.46p | 2.46p | 117898 |
23/05/2024 | 2.65p | 2.75p | 2.50p | 2.65p | 364030 |
22/05/2024 | 2.65p | 2.69p | 2.65p | 2.65p | 355006 |
21/05/2024 | 2.70p | 2.80p | 2.60p | 2.65p | 583270 |
20/05/2024 | 2.70p | 2.80p | 2.62p | 2.70p | 364345 |
17/05/2024 | 2.80p | 2.80p | 2.60p | 2.70p | 841610 |
16/05/2024 | 2.85p | 2.92p | 2.70p | 2.80p | 3290516 |
15/05/2024 | 2.90p | 2.98p | 2.70p | 2.80p | 1328987 |
14/05/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 390487 |
13/05/2024 | 3.05p | 3.20p | 2.78p | 2.78p | 1011850 |
10/05/2024 | 3.15p | 3.40p | 2.90p | 3.05p | 1854458 |
09/05/2024 | 2.75p | 3.29p | 2.75p | 3.20p | 6409981 |
08/05/2024 | 2.55p | 3.00p | 2.40p | 2.70p | 1770815 |
07/05/2024 | 2.45p | 2.60p | 2.37p | 2.45p | 47665 |
03/05/2024 | 2.45p | 2.50p | 2.45p | 2.45p | 0 |
02/05/2024 | 2.45p | 2.60p | 2.37p | 2.45p | 202260 |
01/05/2024 | 2.30p | 2.60p | 2.20p | 2.45p | 1506322 |
30/04/2024 | 2.60p | 2.80p | 2.21p | 2.30p | 1111573 |
29/04/2024 | 2.60p | 2.80p | 2.30p | 2.50p | 377079 |
26/04/2024 | 2.50p | 2.70p | 2.30p | 2.60p | 36972 |
25/04/2024 | 2.65p | 2.68p | 2.30p | 2.50p | 472036 |
24/04/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 25839 |
23/04/2024 | 2.65p | 2.65p | 2.45p | 2.65p | 11912 |
22/04/2024 | 2.70p | 2.80p | 2.50p | 2.65p | 1042971 |
19/04/2024 | 2.70p | 2.77p | 2.55p | 2.70p | 37036 |
18/04/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 25135 |
17/04/2024 | 2.70p | 2.70p | 2.63p | 2.70p | 3202 |
16/04/2024 | 2.70p | 2.77p | 2.70p | 2.70p | 976 |
15/04/2024 | 2.55p | 2.77p | 2.35p | 2.70p | 1220350 |
12/04/2024 | 2.50p | 2.55p | 2.30p | 2.55p | 209684 |
11/04/2024 | 2.50p | 2.50p | 2.30p | 2.50p | 645 |
10/04/2024 | 2.50p | 2.70p | 2.30p | 2.50p | 11513 |
09/04/2024 | 2.50p | 2.70p | 2.26p | 2.50p | 143587 |
08/04/2024 | 2.50p | 2.57p | 2.50p | 2.50p | 73151 |
05/04/2024 | 2.60p | 2.70p | 2.30p | 2.50p | 80648 |
04/04/2024 | 2.60p | 2.75p | 2.40p | 2.55p | 11015 |
03/04/2024 | 2.65p | 2.80p | 2.40p | 2.55p | 385208 |
02/04/2024 | 2.65p | 2.86p | 2.50p | 2.86p | 154125 |
28/03/2024 | 2.70p | 2.70p | 2.50p | 2.60p | 687195 |
27/03/2024 | 2.75p | 3.00p | 2.60p | 2.70p | 162954 |
26/03/2024 | 2.85p | 2.96p | 2.60p | 2.96p | 203050 |
25/03/2024 | 2.90p | 3.00p | 2.70p | 2.85p | 103626 |
22/03/2024 | 2.90p | 3.04p | 2.74p | 2.90p | 389052 |
21/03/2024 | 2.85p | 3.00p | 2.66p | 2.85p | 1025458 |
20/03/2024 | 2.85p | 2.85p | 2.85p | 2.70p | 130327 |
19/03/2024 | 2.85p | 2.90p | 2.75p | 2.85p | 143426 |
18/03/2024 | 2.85p | 3.00p | 2.81p | 2.85p | 562898 |
15/03/2024 | 2.85p | 2.88p | 2.81p | 2.85p | 40803 |
14/03/2024 | 2.80p | 3.00p | 2.70p | 2.85p | 1251697 |
13/03/2024 | 2.75p | 2.83p | 2.70p | 2.80p | 594231 |
12/03/2024 | 2.75p | 2.78p | 2.70p | 2.75p | 601910 |
11/03/2024 | 2.60p | 2.80p | 2.56p | 2.78p | 1605026 |
08/03/2024 | 2.65p | 2.70p | 2.50p | 2.70p | 2618232 |
07/03/2024 | 2.40p | 2.77p | 2.30p | 2.70p | 1317748 |
06/03/2024 | 2.40p | 2.50p | 2.34p | 2.40p | 1340473 |
05/03/2024 | 2.40p | 2.44p | 2.30p | 2.40p | 467805 |
04/03/2024 | 2.34p | 2.43p | 2.30p | 2.40p | 727741 |
01/03/2024 | 2.35p | 2.50p | 2.30p | 2.34p | 690575 |
29/02/2024 | 2.35p | 2.39p | 2.32p | 2.35p | 7445 |
28/02/2024 | 2.40p | 2.41p | 2.30p | 2.35p | 38211 |
27/02/2024 | 2.45p | 2.50p | 2.41p | 2.45p | 166109 |
26/02/2024 | 2.45p | 2.50p | 2.42p | 2.45p | 202457 |
23/02/2024 | 2.50p | 2.50p | 2.30p | 2.45p | 10756 |
22/02/2024 | 2.55p | 2.60p | 2.50p | 2.50p | 443408 |
21/02/2024 | 2.55p | 2.56p | 2.51p | 2.55p | 316516 |
20/02/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 229067 |
19/02/2024 | 2.45p | 2.73p | 2.45p | 2.60p | 1951855 |
16/02/2024 | 2.40p | 2.60p | 2.40p | 2.45p | 642691 |
15/02/2024 | 2.45p | 2.60p | 2.36p | 2.36p | 516599 |
14/02/2024 | 2.40p | 2.50p | 2.33p | 2.50p | 75751 |
13/02/2024 | 2.35p | 2.40p | 2.30p | 2.40p | 500040 |
12/02/2024 | 2.40p | 2.40p | 2.30p | 2.35p | 84041 |
09/02/2024 | 2.45p | 2.45p | 2.30p | 2.40p | 344962 |
08/02/2024 | 2.45p | 2.60p | 2.30p | 2.40p | 474275 |
07/02/2024 | 2.45p | 2.58p | 2.37p | 2.45p | 105583 |
06/02/2024 | 2.45p | 2.66p | 2.30p | 2.45p | 308937 |
05/02/2024 | 2.45p | 2.45p | 2.32p | 2.45p | 12224 |
02/02/2024 | 2.40p | 2.50p | 2.40p | 2.45p | 101952 |
*Close Price adjusted for both dividends and splits