Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/10/2021 | 1.35p | 1.35p | 1.26p | 1.35p | 21419286 |
20/10/2021 | 1.03p | 1.40p | 1.01p | 1.40p | 24458428 |
19/10/2021 | 1.43p | 1.45p | 1.30p | 1.40p | 8495699 |
18/10/2021 | 1.48p | 1.50p | 1.38p | 1.43p | 8059914 |
15/10/2021 | 1.50p | 1.50p | 1.45p | 1.48p | 2963714 |
14/10/2021 | 1.53p | 1.55p | 1.45p | 1.50p | 7747350 |
13/10/2021 | 1.55p | 1.60p | 1.45p | 1.53p | 12709154 |
12/10/2021 | 1.45p | 1.70p | 1.45p | 1.55p | 50245576 |
11/10/2021 | 1.33p | 1.50p | 1.30p | 1.46p | 12086114 |
08/10/2021 | 1.30p | 1.35p | 1.25p | 1.30p | 10380152 |
07/10/2021 | 1.30p | 1.35p | 1.25p | 1.27p | 2163056 |
06/10/2021 | 1.33p | 1.35p | 1.25p | 1.30p | 6758287 |
05/10/2021 | 1.30p | 1.35p | 1.25p | 1.33p | 2947979 |
04/10/2021 | 1.33p | 1.35p | 1.25p | 1.30p | 5313185 |
01/10/2021 | 1.35p | 1.35p | 1.25p | 1.33p | 8425061 |
30/09/2021 | 1.35p | 1.37p | 1.31p | 1.35p | 2769861 |
29/09/2021 | 1.35p | 1.37p | 1.30p | 1.35p | 9517464 |
28/09/2021 | 1.35p | 1.37p | 1.30p | 1.30p | 5149742 |
27/09/2021 | 1.38p | 1.40p | 1.30p | 1.35p | 5967438 |
24/09/2021 | 1.38p | 1.40p | 1.30p | 1.38p | 6921490 |
23/09/2021 | 1.35p | 1.50p | 1.32p | 1.38p | 21769770 |
22/09/2021 | 1.38p | 1.40p | 1.31p | 1.35p | 7253197 |
21/09/2021 | 1.40p | 1.45p | 1.35p | 1.36p | 5604210 |
20/09/2021 | 1.43p | 1.50p | 1.35p | 1.40p | 5642221 |
17/09/2021 | 1.38p | 1.41p | 1.30p | 1.40p | 4146774 |
16/09/2021 | 1.35p | 1.40p | 1.34p | 1.38p | 4652158 |
15/09/2021 | 1.33p | 1.40p | 1.30p | 1.35p | 4859636 |
14/09/2021 | 1.35p | 1.40p | 1.30p | 1.40p | 7782474 |
13/09/2021 | 1.38p | 1.40p | 1.30p | 1.35p | 8512033 |
10/09/2021 | 1.40p | 1.45p | 1.35p | 1.40p | 3717078 |
09/09/2021 | 1.45p | 1.45p | 1.35p | 1.40p | 7809757 |
08/09/2021 | 1.45p | 1.47p | 1.40p | 1.45p | 1235997 |
07/09/2021 | 1.45p | 1.48p | 1.41p | 1.45p | 2579511 |
06/09/2021 | 1.53p | 1.53p | 1.40p | 1.45p | 4391574 |
03/09/2021 | 1.55p | 1.60p | 1.45p | 1.53p | 4304869 |
02/09/2021 | 1.55p | 1.65p | 1.45p | 1.55p | 10250018 |
01/09/2021 | 1.45p | 1.61p | 1.43p | 1.55p | 17906668 |
31/08/2021 | 1.40p | 1.64p | 1.35p | 1.45p | 35916648 |
27/08/2021 | 1.40p | 1.44p | 1.39p | 1.40p | 5504265 |
26/08/2021 | 1.40p | 1.45p | 1.37p | 1.40p | 7489478 |
25/08/2021 | 1.38p | 1.45p | 1.35p | 1.45p | 5558070 |
24/08/2021 | 1.40p | 1.44p | 1.35p | 1.38p | 11006507 |
23/08/2021 | 1.33p | 1.45p | 1.30p | 1.40p | 10989518 |
20/08/2021 | 1.28p | 1.35p | 1.20p | 1.33p | 6395919 |
19/08/2021 | 1.33p | 1.35p | 1.21p | 1.30p | 8664571 |
18/08/2021 | 1.33p | 1.35p | 1.30p | 1.33p | 9487286 |
17/08/2021 | 1.40p | 1.45p | 1.31p | 1.34p | 11959957 |
16/08/2021 | 1.40p | 1.44p | 1.35p | 1.40p | 5126336 |
13/08/2021 | 1.38p | 1.45p | 1.35p | 1.40p | 8701742 |
12/08/2021 | 1.38p | 1.45p | 1.35p | 1.38p | 17978844 |
11/08/2021 | 1.40p | 1.45p | 1.35p | 1.43p | 10858366 |
10/08/2021 | 1.43p | 1.45p | 1.35p | 1.40p | 7371707 |
09/08/2021 | 1.45p | 1.48p | 1.40p | 1.43p | 6461788 |
06/08/2021 | 1.48p | 1.50p | 1.40p | 1.45p | 13706720 |
05/08/2021 | 1.50p | 1.56p | 1.45p | 1.48p | 13641739 |
04/08/2021 | 1.43p | 1.55p | 1.40p | 1.50p | 23700888 |
03/08/2021 | 1.38p | 1.45p | 1.35p | 1.43p | 52084984 |
02/08/2021 | 1.53p | 1.53p | 1.32p | 1.40p | 60662088 |
30/07/2021 | 1.63p | 1.65p | 1.50p | 1.63p | 12443224 |
29/07/2021 | 1.70p | 1.75p | 1.60p | 1.63p | 25158738 |
28/07/2021 | 1.70p | 1.73p | 1.65p | 1.70p | 6468568 |
27/07/2021 | 1.70p | 1.75p | 1.65p | 1.70p | 8554706 |
26/07/2021 | 1.68p | 1.75p | 1.65p | 1.70p | 7653252 |
23/07/2021 | 1.70p | 1.75p | 1.65p | 1.70p | 7266770 |
22/07/2021 | 1.75p | 1.80p | 1.65p | 1.70p | 7094973 |
21/07/2021 | 1.73p | 1.80p | 1.65p | 1.75p | 6024989 |
20/07/2021 | 1.73p | 1.75p | 1.65p | 1.73p | 11825002 |
19/07/2021 | 1.78p | 1.80p | 1.65p | 1.73p | 11545403 |
16/07/2021 | 1.78p | 1.82p | 1.75p | 1.78p | 7772798 |
15/07/2021 | 1.78p | 1.90p | 1.75p | 1.78p | 22248640 |
14/07/2021 | 1.70p | 1.85p | 1.65p | 1.78p | 37324916 |
13/07/2021 | 1.70p | 1.75p | 1.65p | 1.70p | 8833557 |
12/07/2021 | 1.73p | 1.75p | 1.65p | 1.70p | 6795796 |
09/07/2021 | 1.80p | 1.80p | 1.70p | 1.75p | 20403640 |
08/07/2021 | 1.80p | 1.85p | 1.75p | 1.75p | 22650190 |
07/07/2021 | 1.83p | 1.85p | 1.75p | 1.80p | 48634900 |
06/07/2021 | 1.85p | 1.90p | 1.78p | 1.81p | 58452736 |
05/07/2021 | 1.90p | 2.45p | 1.80p | 1.82p | 163970464 |
02/07/2021 | 2.28p | 2.55p | 2.16p | 2.40p | 18884842 |
01/07/2021 | 2.30p | 2.41p | 2.20p | 2.30p | 22998620 |
30/06/2021 | 2.05p | 2.30p | 2.00p | 2.20p | 15560979 |
29/06/2021 | 2.05p | 2.15p | 2.00p | 2.05p | 9891038 |
28/06/2021 | 2.05p | 2.32p | 2.00p | 2.05p | 36664936 |
25/06/2021 | 1.98p | 2.10p | 1.88p | 2.05p | 15087466 |
24/06/2021 | 2.05p | 2.05p | 1.90p | 1.98p | 9530886 |
23/06/2021 | 2.10p | 2.14p | 2.00p | 2.05p | 13789510 |
22/06/2021 | 1.98p | 2.20p | 1.95p | 2.10p | 29218576 |
21/06/2021 | 1.85p | 2.50p | 1.80p | 1.88p | 66030776 |
18/06/2021 | 1.75p | 1.90p | 1.70p | 1.80p | 3502122 |
17/06/2021 | 1.80p | 1.85p | 1.70p | 1.75p | 8149229 |
16/06/2021 | 1.85p | 1.90p | 1.75p | 1.80p | 4200226 |
15/06/2021 | 1.85p | 1.89p | 1.78p | 1.85p | 4384346 |
14/06/2021 | 1.88p | 1.95p | 1.80p | 1.85p | 3431098 |
11/06/2021 | 1.90p | 1.96p | 1.80p | 1.88p | 5550094 |
10/06/2021 | 2.00p | 2.05p | 1.80p | 1.90p | 8269698 |
09/06/2021 | 2.00p | 2.05p | 1.90p | 2.00p | 2802508 |
08/06/2021 | 2.00p | 2.05p | 1.90p | 2.00p | 6722298 |
07/06/2021 | 2.10p | 2.15p | 1.90p | 2.00p | 10358788 |
04/06/2021 | 2.08p | 2.20p | 2.05p | 2.10p | 9426551 |
03/06/2021 | 2.18p | 2.30p | 2.00p | 2.15p | 7578157 |
02/06/2021 | 2.18p | 2.50p | 2.09p | 2.25p | 23159912 |
01/06/2021 | 1.85p | 2.58p | 1.80p | 2.20p | 63135340 |
28/05/2021 | 1.78p | 1.90p | 1.70p | 1.85p | 9357584 |
27/05/2021 | 1.75p | 1.90p | 1.74p | 1.75p | 7538369 |
26/05/2021 | 1.85p | 1.90p | 1.60p | 1.75p | 20778726 |
25/05/2021 | 1.93p | 1.95p | 1.80p | 1.85p | 14527208 |
24/05/2021 | 2.15p | 2.15p | 1.80p | 2.00p | 23382900 |
21/05/2021 | 2.15p | 2.20p | 2.10p | 2.15p | 4940665 |
20/05/2021 | 2.15p | 2.20p | 2.10p | 2.10p | 7600274 |
19/05/2021 | 2.28p | 2.30p | 2.00p | 2.18p | 7113486 |
18/05/2021 | 2.33p | 2.40p | 2.20p | 2.30p | 5938210 |
17/05/2021 | 2.30p | 2.50p | 2.25p | 2.33p | 10928432 |
14/05/2021 | 2.25p | 2.41p | 2.20p | 2.20p | 4996569 |
13/05/2021 | 2.35p | 2.40p | 2.20p | 2.35p | 3489803 |
12/05/2021 | 2.40p | 2.60p | 2.25p | 2.35p | 5789396 |
11/05/2021 | 2.35p | 2.50p | 2.20p | 2.35p | 11045604 |
10/05/2021 | 2.45p | 2.50p | 2.25p | 2.40p | 12235731 |
07/05/2021 | 2.50p | 2.60p | 2.30p | 2.50p | 10975633 |
06/05/2021 | 2.28p | 2.60p | 2.25p | 2.56p | 13575357 |
05/05/2021 | 2.35p | 2.40p | 2.20p | 2.28p | 9916846 |
04/05/2021 | 2.43p | 2.50p | 2.20p | 2.35p | 11966274 |
30/04/2021 | 2.23p | 2.70p | 2.15p | 2.50p | 32338490 |
29/04/2021 | 2.20p | 2.30p | 2.00p | 2.15p | 19323764 |
28/04/2021 | 2.43p | 2.45p | 2.10p | 2.24p | 36466100 |
27/04/2021 | 2.43p | 2.60p | 2.30p | 2.43p | 27956064 |
26/04/2021 | 2.50p | 2.60p | 2.40p | 2.45p | 12089338 |
23/04/2021 | 2.53p | 2.60p | 2.40p | 2.51p | 19676410 |
22/04/2021 | 2.50p | 2.70p | 2.40p | 2.50p | 18802106 |
21/04/2021 | 2.50p | 2.80p | 2.38p | 2.50p | 20860044 |
20/04/2021 | 2.78p | 2.85p | 2.50p | 2.50p | 27902886 |
19/04/2021 | 2.95p | 3.00p | 2.60p | 2.73p | 37882280 |
16/04/2021 | 2.35p | 3.20p | 2.20p | 3.00p | 101216976 |
15/04/2021 | 2.65p | 2.75p | 2.30p | 2.30p | 39264232 |
14/04/2021 | 2.75p | 2.85p | 2.50p | 2.61p | 28739222 |
13/04/2021 | 2.98p | 3.10p | 2.50p | 2.75p | 61257184 |
12/04/2021 | 2.50p | 3.50p | 2.50p | 2.91p | 110478736 |
09/04/2021 | 3.85p | 4.80p | 2.30p | 2.55p | 404360896 |
08/04/2021 | 2.18p | 3.80p | 2.15p | 3.50p | 510396864 |
07/04/2021 | 1.58p | 2.20p | 1.50p | 2.15p | 177283216 |
06/04/2021 | 1.40p | 1.50p | 1.37p | 1.50p | 38198144 |
01/04/2021 | 1.45p | 1.80p | 1.30p | 1.35p | 83836664 |
31/03/2021 | 1.18p | 1.50p | 1.15p | 1.45p | 96298608 |
30/03/2021 | 1.18p | 1.20p | 1.15p | 1.18p | 42416308 |
29/03/2021 | 1.15p | 1.20p | 1.10p | 1.18p | 12017298 |
26/03/2021 | 1.13p | 1.20p | 1.10p | 1.15p | 5428453 |
25/03/2021 | 1.20p | 1.21p | 1.10p | 1.15p | 16451024 |
24/03/2021 | 1.20p | 1.25p | 1.15p | 1.15p | 7529013 |
23/03/2021 | 1.23p | 1.30p | 1.10p | 1.20p | 37762688 |
22/03/2021 | 1.18p | 1.20p | 1.00p | 1.15p | 8419037 |
19/03/2021 | 1.18p | 1.20p | 1.15p | 1.18p | 4432583 |
18/03/2021 | 1.23p | 1.25p | 1.15p | 1.18p | 7619542 |
17/03/2021 | 1.20p | 1.25p | 1.15p | 1.23p | 8204612 |
16/03/2021 | 1.20p | 1.28p | 1.15p | 1.20p | 11354078 |
15/03/2021 | 1.20p | 1.30p | 1.15p | 1.26p | 11710293 |
12/03/2021 | 1.20p | 1.25p | 1.15p | 1.20p | 11728688 |
11/03/2021 | 1.20p | 1.25p | 1.15p | 1.20p | 7489672 |
10/03/2021 | 1.25p | 1.25p | 1.15p | 1.20p | 9080871 |
09/03/2021 | 1.25p | 1.30p | 1.20p | 1.25p | 5879208 |
08/03/2021 | 1.23p | 1.30p | 1.20p | 1.25p | 5783368 |
05/03/2021 | 1.23p | 1.27p | 1.21p | 1.23p | 5563650 |
04/03/2021 | 1.28p | 1.30p | 1.20p | 1.25p | 8677230 |
03/03/2021 | 1.28p | 1.30p | 1.20p | 1.28p | 5371151 |
02/03/2021 | 1.28p | 1.35p | 1.25p | 1.28p | 6801202 |
01/03/2021 | 1.30p | 1.35p | 1.20p | 1.30p | 10888228 |
26/02/2021 | 1.30p | 1.35p | 1.25p | 1.30p | 4885862 |
25/02/2021 | 1.33p | 1.36p | 1.25p | 1.35p | 7838614 |
24/02/2021 | 1.30p | 1.35p | 1.25p | 1.35p | 11132126 |
23/02/2021 | 1.30p | 1.35p | 1.25p | 1.30p | 6505036 |
22/02/2021 | 1.33p | 1.35p | 1.25p | 1.30p | 8708763 |
19/02/2021 | 1.35p | 1.40p | 1.30p | 1.33p | 5130023 |
18/02/2021 | 1.33p | 1.40p | 1.30p | 1.35p | 7253301 |
17/02/2021 | 1.35p | 1.40p | 1.30p | 1.33p | 4134043 |
16/02/2021 | 1.40p | 1.45p | 1.30p | 1.35p | 5701914 |
15/02/2021 | 1.30p | 1.50p | 1.28p | 1.34p | 19692964 |
12/02/2021 | 1.33p | 1.35p | 1.25p | 1.30p | 4499694 |
11/02/2021 | 1.33p | 1.35p | 1.25p | 1.33p | 4935787 |
10/02/2021 | 1.33p | 1.40p | 1.30p | 1.33p | 6416370 |
09/02/2021 | 1.30p | 1.35p | 1.25p | 1.33p | 4182840 |
08/02/2021 | 1.33p | 1.40p | 1.25p | 1.30p | 5099668 |
05/02/2021 | 1.35p | 1.40p | 1.25p | 1.40p | 6168196 |
04/02/2021 | 1.35p | 1.37p | 1.30p | 1.35p | 3011427 |
03/02/2021 | 1.33p | 1.40p | 1.30p | 1.30p | 6552696 |
02/02/2021 | 1.33p | 1.35p | 1.25p | 1.35p | 11210337 |
01/02/2021 | 1.38p | 1.40p | 1.30p | 1.33p | 6885317 |
29/01/2021 | 1.33p | 1.45p | 1.30p | 1.32p | 6993457 |
28/01/2021 | 1.38p | 1.43p | 1.30p | 1.30p | 9069010 |
27/01/2021 | 1.40p | 1.45p | 1.35p | 1.35p | 9374222 |
26/01/2021 | 1.40p | 1.42p | 1.35p | 1.40p | 1926891 |
25/01/2021 | 1.40p | 1.45p | 1.30p | 1.40p | 8547867 |
22/01/2021 | 1.38p | 1.45p | 1.35p | 1.40p | 4812667 |
21/01/2021 | 1.35p | 1.50p | 1.34p | 1.40p | 16215667 |
20/01/2021 | 1.38p | 1.45p | 1.30p | 1.35p | 14268765 |
19/01/2021 | 1.40p | 1.45p | 1.35p | 1.38p | 5583166 |
18/01/2021 | 1.43p | 1.50p | 1.35p | 1.40p | 7122830 |
15/01/2021 | 1.60p | 1.62p | 1.36p | 1.44p | 16198634 |
14/01/2021 | 1.43p | 1.50p | 1.40p | 1.45p | 9338435 |
13/01/2021 | 1.43p | 1.45p | 1.30p | 1.43p | 9963186 |
12/01/2021 | 1.45p | 1.47p | 1.40p | 1.43p | 4414726 |
11/01/2021 | 1.45p | 1.52p | 1.34p | 1.45p | 15581363 |
08/01/2021 | 1.45p | 1.50p | 1.40p | 1.45p | 7327764 |
*Close Price adjusted for both dividends and splits