Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2021 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
14/12/2021 | 4.00p | 4.00p | 3.85p | 3.85p | 0 |
13/12/2021 | 4.15p | 4.15p | 4.00p | 4.00p | 100000 |
10/12/2021 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
09/12/2021 | 4.35p | 4.46p | 4.15p | 4.15p | 20 |
08/12/2021 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
07/12/2021 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
06/12/2021 | 4.35p | 4.40p | 4.21p | 4.35p | 110613 |
03/12/2021 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
02/12/2021 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
01/12/2021 | 4.60p | 4.60p | 4.23p | 4.35p | 25000 |
30/11/2021 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
29/11/2021 | 4.65p | 4.65p | 4.30p | 4.65p | 100000 |
26/11/2021 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
25/11/2021 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
24/11/2021 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
23/11/2021 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
22/11/2021 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
19/11/2021 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
18/11/2021 | 4.55p | 4.70p | 4.41p | 4.65p | 175000 |
17/11/2021 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
16/11/2021 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
15/11/2021 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
12/11/2021 | 4.55p | 4.55p | 4.41p | 4.55p | 96000 |
11/11/2021 | 4.75p | 4.75p | 4.50p | 4.55p | 100000 |
10/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
09/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
08/11/2021 | 4.75p | 4.75p | 4.52p | 4.75p | 4192 |
05/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
04/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
03/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
02/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
01/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
29/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
28/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
27/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
26/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
25/10/2021 | 4.75p | 4.75p | 4.25p | 4.75p | 236000 |
22/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
21/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
20/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
19/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
18/10/2021 | 4.75p | 4.75p | 4.50p | 4.75p | 79000 |
15/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
14/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
13/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
12/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
11/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
08/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
07/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
06/10/2021 | 5.00p | 5.00p | 4.55p | 4.75p | 50000 |
05/10/2021 | 5.00p | 5.00p | 4.55p | 5.00p | 150000 |
04/10/2021 | 5.00p | 5.00p | 4.68p | 5.00p | 25000 |
01/10/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
30/09/2021 | 5.00p | 5.00p | 4.68p | 5.00p | 100000 |
29/09/2021 | 5.00p | 5.25p | 5.00p | 5.00p | 237500 |
28/09/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
27/09/2021 | 5.00p | 5.00p | 4.61p | 5.00p | 75000 |
24/09/2021 | 5.00p | 5.50p | 4.60p | 5.00p | 537500 |
23/09/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
22/09/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
21/09/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
20/09/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
17/09/2021 | 5.00p | 5.50p | 4.50p | 5.00p | 885000 |
16/09/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
15/09/2021 | 5.13p | 5.13p | 4.50p | 5.00p | 156250 |
14/09/2021 | 5.13p | 5.13p | 5.13p | 5.13p | 375000 |
13/09/2021 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
10/09/2021 | 5.13p | 5.13p | 4.76p | 5.13p | 4746 |
09/09/2021 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
08/09/2021 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
07/09/2021 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
06/09/2021 | 4.75p | 5.13p | 4.75p | 5.13p | 657500 |
03/09/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
02/09/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
01/09/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
31/08/2021 | 4.75p | 4.87p | 4.75p | 4.75p | 10000 |
27/08/2021 | 4.75p | 4.89p | 4.75p | 4.75p | 4192 |
26/08/2021 | 4.75p | 4.89p | 4.75p | 4.75p | 30674 |
25/08/2021 | 4.75p | 4.98p | 4.75p | 4.75p | 3940 |
*Close Price adjusted for both dividends and splits