Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2022 | 2.30p | 2.39p | 2.20p | 2.25p | 993882 |
30/06/2022 | 2.60p | 2.62p | 2.30p | 2.50p | 1940105 |
29/06/2022 | 2.70p | 2.70p | 2.50p | 2.60p | 1545209 |
28/06/2022 | 2.60p | 2.74p | 2.56p | 2.70p | 1318646 |
27/06/2022 | 2.85p | 2.90p | 2.50p | 2.60p | 3799690 |
24/06/2022 | 2.90p | 3.00p | 2.75p | 2.85p | 1320634 |
23/06/2022 | 2.90p | 2.98p | 2.84p | 2.90p | 672681 |
22/06/2022 | 2.95p | 2.98p | 2.80p | 2.90p | 308554 |
21/06/2022 | 2.85p | 3.00p | 2.81p | 2.95p | 830136 |
20/06/2022 | 2.90p | 2.92p | 2.80p | 2.85p | 772781 |
17/06/2022 | 2.90p | 3.00p | 2.85p | 2.90p | 627789 |
16/06/2022 | 3.00p | 3.05p | 2.88p | 2.93p | 849054 |
15/06/2022 | 3.15p | 3.15p | 2.90p | 2.90p | 485667 |
14/06/2022 | 3.15p | 3.17p | 3.10p | 3.15p | 186481 |
13/06/2022 | 3.20p | 3.28p | 3.03p | 3.15p | 1660330 |
10/06/2022 | 2.95p | 3.30p | 2.93p | 3.25p | 2860891 |
09/06/2022 | 2.90p | 3.00p | 2.90p | 2.95p | 384219 |
08/06/2022 | 2.90p | 3.00p | 2.88p | 2.90p | 1123676 |
07/06/2022 | 3.00p | 3.10p | 2.85p | 2.90p | 2009768 |
06/06/2022 | 3.10p | 3.20p | 2.85p | 3.00p | 2072439 |
01/06/2022 | 3.10p | 3.20p | 3.02p | 3.02p | 1268399 |
31/05/2022 | 3.10p | 3.17p | 3.06p | 3.10p | 619793 |
30/05/2022 | 3.10p | 3.19p | 3.00p | 3.10p | 873380 |
27/05/2022 | 2.95p | 3.10p | 2.90p | 3.05p | 1222481 |
26/05/2022 | 3.10p | 3.19p | 2.91p | 2.95p | 5448152 |
25/05/2022 | 3.25p | 3.28p | 3.03p | 3.10p | 2189429 |
24/05/2022 | 3.45p | 3.45p | 3.20p | 3.25p | 1233466 |
23/05/2022 | 3.10p | 3.60p | 3.02p | 3.45p | 4272300 |
20/05/2022 | 3.05p | 3.20p | 3.01p | 3.04p | 1423143 |
19/05/2022 | 3.10p | 3.20p | 3.02p | 3.05p | 621534 |
18/05/2022 | 3.10p | 3.16p | 3.02p | 3.10p | 1013496 |
17/05/2022 | 3.15p | 3.17p | 3.01p | 3.10p | 1566360 |
16/05/2022 | 3.15p | 3.30p | 3.12p | 3.15p | 2569916 |
13/05/2022 | 3.10p | 3.20p | 3.01p | 3.15p | 1592031 |
12/05/2022 | 3.15p | 3.20p | 3.03p | 3.10p | 1772592 |
11/05/2022 | 3.23p | 3.35p | 3.10p | 3.15p | 2501765 |
10/05/2022 | 3.15p | 3.26p | 3.15p | 3.23p | 1644331 |
09/05/2022 | 3.55p | 3.60p | 3.10p | 3.15p | 9100699 |
06/05/2022 | 3.55p | 3.66p | 3.43p | 3.55p | 4855348 |
05/05/2022 | 3.35p | 3.90p | 3.28p | 3.58p | 12844656 |
04/05/2022 | 4.00p | 4.10p | 3.95p | 4.10p | 1513414 |
03/05/2022 | 4.20p | 4.40p | 3.83p | 4.10p | 6600358 |
29/04/2022 | 4.35p | 4.50p | 4.11p | 4.40p | 3795528 |
28/04/2022 | 4.15p | 4.50p | 4.14p | 4.32p | 3925928 |
27/04/2022 | 4.25p | 4.30p | 4.10p | 4.15p | 2946795 |
26/04/2022 | 4.35p | 4.40p | 4.20p | 4.28p | 2357101 |
25/04/2022 | 4.40p | 4.47p | 4.30p | 4.35p | 2531474 |
22/04/2022 | 4.45p | 4.60p | 4.22p | 4.40p | 6945313 |
21/04/2022 | 4.15p | 4.59p | 4.10p | 4.45p | 4513946 |
20/04/2022 | 4.20p | 4.30p | 4.01p | 4.15p | 1590150 |
19/04/2022 | 4.10p | 4.28p | 4.10p | 4.12p | 1709944 |
15/04/2022 | 4.20p | 4.26p | 4.00p | 4.05p | 2909951 |
14/04/2022 | 4.20p | 4.26p | 4.00p | 4.05p | 2909951 |
13/04/2022 | 4.15p | 4.40p | 4.00p | 4.20p | 6135093 |
12/04/2022 | 4.50p | 4.60p | 4.10p | 4.14p | 7362878 |
11/04/2022 | 4.50p | 4.80p | 4.50p | 4.55p | 7246188 |
08/04/2022 | 4.25p | 4.90p | 4.24p | 4.55p | 20511648 |
07/04/2022 | 4.05p | 4.30p | 4.02p | 4.25p | 5852059 |
06/04/2022 | 3.75p | 4.10p | 3.71p | 4.05p | 9307379 |
05/04/2022 | 3.80p | 3.83p | 3.65p | 3.75p | 3109247 |
04/04/2022 | 3.90p | 3.97p | 3.71p | 3.80p | 3020908 |
01/04/2022 | 3.75p | 4.00p | 3.75p | 3.90p | 3003526 |
31/03/2022 | 3.90p | 4.00p | 3.74p | 3.75p | 3933131 |
30/03/2022 | 3.90p | 4.00p | 3.85p | 3.90p | 1571040 |
29/03/2022 | 4.05p | 4.05p | 3.82p | 3.94p | 3816104 |
28/03/2022 | 3.95p | 4.10p | 3.90p | 4.05p | 4024186 |
25/03/2022 | 4.05p | 4.10p | 3.83p | 3.95p | 7291648 |
24/03/2022 | 3.95p | 4.05p | 3.80p | 4.05p | 1374331 |
23/03/2022 | 4.20p | 4.30p | 3.91p | 4.10p | 2822527 |
22/03/2022 | 4.00p | 4.29p | 3.80p | 4.20p | 5440470 |
21/03/2022 | 3.65p | 4.09p | 3.50p | 4.00p | 4694505 |
18/03/2022 | 3.45p | 3.70p | 3.30p | 3.70p | 2246753 |
17/03/2022 | 3.55p | 3.60p | 3.33p | 3.45p | 2323425 |
16/03/2022 | 3.35p | 3.70p | 3.35p | 3.40p | 2899948 |
15/03/2022 | 3.35p | 3.50p | 3.22p | 3.35p | 2087144 |
14/03/2022 | 3.45p | 3.60p | 3.20p | 3.40p | 8649551 |
11/03/2022 | 3.55p | 3.70p | 3.32p | 3.45p | 2003142 |
10/03/2022 | 3.45p | 3.74p | 3.31p | 3.55p | 3608079 |
09/03/2022 | 3.78p | 3.85p | 3.30p | 3.45p | 10667654 |
08/03/2022 | 3.78p | 3.90p | 3.60p | 3.70p | 4324438 |
07/03/2022 | 4.00p | 4.05p | 3.60p | 3.65p | 4784711 |
04/03/2022 | 4.05p | 4.10p | 3.60p | 3.90p | 8569448 |
03/03/2022 | 4.30p | 4.40p | 3.96p | 4.05p | 5075494 |
02/03/2022 | 4.40p | 4.65p | 4.20p | 4.25p | 4588484 |
01/03/2022 | 4.05p | 4.50p | 4.05p | 4.35p | 6079457 |
28/02/2022 | 3.93p | 4.45p | 3.93p | 4.05p | 7852134 |
25/02/2022 | 3.75p | 4.00p | 3.26p | 3.90p | 16232143 |
24/02/2022 | 4.45p | 4.60p | 3.92p | 4.05p | 9003030 |
23/02/2022 | 4.58p | 4.58p | 4.30p | 4.50p | 3534026 |
22/02/2022 | 4.60p | 4.70p | 4.20p | 4.58p | 3754177 |
21/02/2022 | 4.35p | 4.90p | 4.21p | 4.60p | 7003269 |
18/02/2022 | 4.50p | 4.80p | 4.15p | 4.38p | 6048953 |
17/02/2022 | 4.00p | 4.80p | 3.96p | 4.50p | 6667516 |
16/02/2022 | 3.95p | 4.18p | 3.91p | 4.00p | 5080396 |
15/02/2022 | 3.95p | 4.05p | 3.70p | 3.89p | 5261554 |
14/02/2022 | 4.33p | 4.35p | 3.90p | 4.30p | 5214345 |
11/02/2022 | 4.55p | 4.60p | 4.30p | 4.33p | 4872450 |
10/02/2022 | 4.65p | 5.00p | 4.56p | 4.59p | 8318297 |
09/02/2022 | 4.45p | 4.70p | 4.45p | 4.70p | 3094142 |
08/02/2022 | 4.75p | 5.10p | 4.41p | 4.48p | 12836319 |
07/02/2022 | 4.45p | 5.00p | 4.41p | 4.75p | 10611132 |
04/02/2022 | 4.25p | 4.60p | 4.20p | 4.45p | 5550207 |
03/02/2022 | 4.05p | 4.50p | 4.00p | 4.25p | 10095941 |
02/02/2022 | 3.88p | 4.10p | 3.87p | 4.06p | 4262047 |
01/02/2022 | 3.70p | 4.00p | 3.70p | 3.88p | 5930117 |
31/01/2022 | 3.58p | 3.84p | 3.53p | 3.70p | 3182516 |
28/01/2022 | 3.55p | 3.64p | 3.40p | 3.58p | 5084536 |
27/01/2022 | 3.65p | 3.70p | 3.51p | 3.55p | 1969417 |
26/01/2022 | 3.70p | 3.90p | 3.60p | 3.65p | 3462871 |
25/01/2022 | 3.50p | 4.10p | 3.32p | 3.70p | 7532125 |
24/01/2022 | 3.90p | 3.95p | 3.30p | 3.41p | 6684439 |
21/01/2022 | 4.10p | 4.18p | 3.70p | 3.90p | 8450080 |
20/01/2022 | 4.15p | 4.40p | 3.80p | 4.18p | 19842124 |
19/01/2022 | 4.40p | 4.85p | 4.10p | 4.20p | 25237740 |
18/01/2022 | 3.93p | 4.60p | 3.85p | 4.40p | 20380788 |
17/01/2022 | 3.60p | 4.00p | 3.56p | 3.80p | 11122963 |
14/01/2022 | 3.68p | 3.75p | 3.51p | 3.60p | 6862803 |
13/01/2022 | 3.68p | 4.00p | 3.63p | 3.65p | 15716355 |
12/01/2022 | 3.55p | 3.75p | 3.50p | 3.61p | 8222835 |
10/01/2022 | 3.38p | 3.67p | 3.30p | 3.50p | 13994802 |
07/01/2022 | 3.23p | 3.45p | 3.18p | 3.30p | 1962472 |
06/01/2022 | 3.35p | 3.35p | 3.15p | 3.23p | 4130194 |
05/01/2022 | 3.33p | 3.60p | 3.15p | 3.35p | 17446038 |
04/01/2022 | 3.13p | 3.35p | 3.06p | 3.30p | 10615025 |
03/01/2022 | 3.03p | 3.15p | 2.95p | 3.13p | 2803826 |
31/12/2021 | 3.03p | 3.15p | 2.95p | 3.13p | 2303826 |
30/12/2021 | 3.03p | 3.10p | 2.95p | 3.03p | 2721646 |
29/12/2021 | 2.88p | 3.13p | 2.88p | 3.13p | 9813262 |
28/12/2021 | 2.88p | 2.90p | 2.88p | 2.88p | 1498773 |
27/12/2021 | 2.88p | 2.90p | 2.88p | 2.88p | 1498773 |
24/12/2021 | 2.88p | 2.90p | 2.88p | 2.88p | 1498773 |
23/12/2021 | 2.85p | 2.95p | 2.82p | 2.88p | 4007342 |
22/12/2021 | 2.80p | 2.95p | 2.80p | 2.85p | 4788322 |
21/12/2021 | 2.65p | 2.85p | 2.59p | 2.80p | 2580830 |
20/12/2021 | 2.70p | 2.77p | 2.58p | 2.65p | 2263029 |
17/12/2021 | 2.60p | 2.75p | 2.60p | 2.70p | 1065815 |
16/12/2021 | 2.63p | 2.65p | 2.55p | 2.60p | 296009 |
15/12/2021 | 2.63p | 2.70p | 2.55p | 2.63p | 1080913 |
14/12/2021 | 2.60p | 2.73p | 2.50p | 2.67p | 2622367 |
13/12/2021 | 2.73p | 2.73p | 2.50p | 2.60p | 3084680 |
10/12/2021 | 2.73p | 2.73p | 2.65p | 2.73p | 532162 |
09/12/2021 | 2.75p | 2.77p | 2.70p | 2.73p | 1406986 |
08/12/2021 | 2.78p | 2.85p | 2.68p | 2.75p | 1525876 |
07/12/2021 | 2.80p | 2.80p | 2.65p | 2.80p | 2766065 |
06/12/2021 | 2.80p | 2.85p | 2.75p | 2.80p | 555510 |
03/12/2021 | 2.80p | 2.81p | 2.76p | 2.80p | 762729 |
02/12/2021 | 2.80p | 2.82p | 2.76p | 2.80p | 476636 |
01/12/2021 | 2.80p | 2.83p | 2.75p | 2.80p | 3056029 |
30/11/2021 | 2.78p | 2.85p | 2.69p | 2.80p | 3639523 |
29/11/2021 | 2.78p | 2.85p | 2.70p | 2.78p | 1115307 |
26/11/2021 | 2.83p | 2.83p | 2.66p | 2.78p | 6052299 |
25/11/2021 | 2.85p | 2.90p | 2.80p | 2.85p | 2054766 |
24/11/2021 | 2.80p | 2.90p | 2.78p | 2.85p | 2860951 |
23/11/2021 | 2.85p | 2.87p | 2.75p | 2.80p | 1655889 |
22/11/2021 | 2.90p | 2.92p | 2.73p | 2.85p | 8776838 |
19/11/2021 | 2.93p | 2.95p | 2.80p | 2.90p | 1150979 |
18/11/2021 | 3.05p | 3.10p | 2.90p | 2.93p | 2981411 |
17/11/2021 | 3.10p | 3.17p | 3.03p | 3.05p | 2855509 |
16/11/2021 | 3.15p | 3.30p | 3.08p | 3.28p | 9199139 |
15/11/2021 | 3.00p | 3.25p | 2.90p | 3.15p | 10567001 |
12/11/2021 | 2.95p | 3.10p | 2.92p | 2.92p | 4467781 |
11/11/2021 | 3.00p | 3.00p | 2.87p | 2.95p | 1568478 |
10/11/2021 | 2.83p | 3.12p | 2.80p | 3.00p | 11854756 |
09/11/2021 | 2.78p | 2.85p | 2.75p | 2.83p | 2425182 |
08/11/2021 | 2.75p | 2.80p | 2.69p | 2.78p | 3280256 |
05/11/2021 | 2.75p | 2.79p | 2.70p | 2.75p | 2947477 |
04/11/2021 | 2.73p | 2.85p | 2.71p | 2.75p | 4617383 |
03/11/2021 | 2.78p | 2.79p | 2.66p | 2.73p | 5716520 |
02/11/2021 | 2.78p | 2.80p | 2.75p | 2.78p | 1853321 |
01/11/2021 | 2.73p | 2.80p | 2.70p | 2.80p | 4346660 |
29/10/2021 | 2.73p | 2.75p | 2.73p | 2.73p | 2610390 |
28/10/2021 | 2.73p | 2.80p | 2.70p | 2.73p | 1200862 |
27/10/2021 | 2.78p | 2.80p | 2.70p | 2.70p | 2466691 |
26/10/2021 | 2.73p | 2.80p | 2.70p | 2.75p | 2879039 |
25/10/2021 | 2.73p | 2.80p | 2.71p | 2.78p | 3210617 |
22/10/2021 | 2.73p | 2.75p | 2.70p | 2.73p | 2661788 |
21/10/2021 | 2.78p | 2.80p | 2.70p | 2.73p | 2025692 |
20/10/2021 | 2.83p | 2.85p | 2.73p | 2.80p | 3985088 |
19/10/2021 | 2.83p | 2.83p | 2.80p | 2.83p | 3043526 |
18/10/2021 | 2.83p | 2.85p | 2.80p | 2.83p | 2948554 |
15/10/2021 | 2.78p | 2.85p | 2.75p | 2.83p | 7080060 |
14/10/2021 | 2.68p | 2.90p | 2.65p | 2.78p | 14711343 |
13/10/2021 | 2.73p | 2.79p | 2.62p | 2.68p | 2601268 |
12/10/2021 | 2.58p | 2.65p | 2.58p | 2.65p | 3276410 |
11/10/2021 | 2.60p | 2.66p | 2.55p | 2.59p | 2648494 |
08/10/2021 | 2.60p | 2.65p | 2.59p | 2.60p | 1193581 |
07/10/2021 | 2.63p | 2.65p | 2.54p | 2.60p | 7631725 |
06/10/2021 | 2.68p | 2.70p | 2.61p | 2.68p | 2618500 |
05/10/2021 | 2.73p | 2.73p | 2.67p | 2.68p | 1228013 |
04/10/2021 | 2.75p | 2.80p | 2.70p | 2.73p | 2839058 |
01/10/2021 | 2.73p | 2.80p | 2.71p | 2.75p | 7022527 |
30/09/2021 | 2.73p | 2.74p | 2.71p | 2.73p | 989142 |
29/09/2021 | 2.73p | 2.74p | 2.70p | 2.73p | 411761 |
28/09/2021 | 2.73p | 2.75p | 2.70p | 2.73p | 410162 |
27/09/2021 | 2.68p | 2.75p | 2.65p | 2.73p | 2114470 |
24/09/2021 | 2.68p | 2.75p | 2.65p | 2.68p | 2723074 |
23/09/2021 | 2.73p | 2.75p | 2.63p | 2.68p | 3669110 |
22/09/2021 | 2.75p | 2.76p | 2.70p | 2.73p | 749489 |
21/09/2021 | 2.70p | 2.80p | 2.65p | 2.75p | 1936248 |
20/09/2021 | 2.83p | 2.83p | 2.70p | 2.75p | 2425708 |
*Close Price adjusted for both dividends and splits