Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 4.00p | 5.00p | 4.24p | 5.00p | 22920 |
30/09/2022 | 4.00p | 5.00p | 5.00p | 5.00p | 0 |
29/09/2022 | 4.00p | 5.00p | 4.24p | 5.00p | 409 |
28/09/2022 | 4.00p | 5.90p | 5.00p | 5.00p | 8711 |
27/09/2022 | 4.00p | 5.00p | 5.00p | 5.00p | 0 |
26/09/2022 | 4.00p | 5.00p | 4.00p | 5.00p | 0 |
23/09/2022 | 4.00p | 5.00p | 4.24p | 5.00p | 4000 |
22/09/2022 | 4.00p | 5.00p | 5.00p | 5.00p | 0 |
21/09/2022 | 4.00p | 5.00p | 5.00p | 5.00p | 0 |
20/09/2022 | 4.00p | 5.90p | 4.24p | 5.00p | 10290 |
19/09/2022 | 4.00p | 5.00p | 5.00p | 5.00p | 0 |
16/09/2022 | 4.00p | 5.00p | 5.00p | 5.00p | 0 |
15/09/2022 | 4.00p | 5.90p | 4.24p | 5.00p | 467 |
14/09/2022 | 4.00p | 5.90p | 4.24p | 5.00p | 5747 |
13/09/2022 | 4.00p | 5.90p | 4.05p | 5.00p | 1846 |
12/09/2022 | 4.00p | 5.00p | 4.05p | 5.00p | 1000 |
09/09/2022 | 4.00p | 5.90p | 4.05p | 5.00p | 2879 |
08/09/2022 | 4.00p | 5.90p | 4.05p | 5.00p | 11964 |
07/09/2022 | 4.00p | 5.00p | 5.00p | 5.00p | 0 |
06/09/2022 | 4.00p | 5.90p | 4.05p | 5.00p | 1981 |
05/09/2022 | 4.00p | 5.90p | 4.05p | 5.00p | 1084 |
02/09/2022 | 4.00p | 5.90p | 4.05p | 5.00p | 2365 |
01/09/2022 | 4.00p | 5.18p | 4.00p | 5.18p | 7463 |
31/08/2022 | 5.00p | 4.99p | 4.50p | 4.50p | 200 |
30/08/2022 | 5.00p | 4.99p | 4.05p | 4.50p | 3180 |
29/08/2022 | 5.00p | 4.99p | 4.50p | 4.50p | 300 |
26/08/2022 | 5.00p | 4.99p | 4.50p | 4.50p | 300 |
25/08/2022 | 5.00p | 5.00p | 3.73p | 4.25p | 27461 |
24/08/2022 | 4.02p | 4.25p | 4.25p | 4.25p | 0 |
23/08/2022 | 4.02p | 4.99p | 4.25p | 4.25p | 200 |
22/08/2022 | 4.02p | 4.99p | 4.25p | 4.25p | 100 |
19/08/2022 | 4.02p | 4.25p | 4.25p | 4.25p | 0 |
18/08/2022 | 4.02p | 4.99p | 4.25p | 4.25p | 80 |
17/08/2022 | 4.02p | 4.25p | 4.25p | 4.25p | 0 |
16/08/2022 | 4.02p | 4.25p | 4.25p | 4.25p | 0 |
15/08/2022 | 4.02p | 4.25p | 3.50p | 4.25p | 6282 |
12/08/2022 | 4.02p | 4.99p | 4.51p | 4.51p | 601 |
11/08/2022 | 4.02p | 5.14p | 4.02p | 4.54p | 44936 |
10/08/2022 | 4.02p | 5.19p | 5.17p | 5.19p | 0 |
09/08/2022 | 4.02p | 5.19p | 5.17p | 5.17p | 96 |
08/08/2022 | 4.02p | 5.19p | 4.02p | 4.73p | 109081 |
05/08/2022 | 6.50p | 5.26p | 5.26p | 5.26p | 0 |
04/08/2022 | 6.50p | 6.50p | 5.26p | 5.26p | 13245 |
03/08/2022 | 5.95p | 6.37p | 5.26p | 5.26p | 1646 |
02/08/2022 | 5.95p | 5.25p | 5.25p | 5.25p | 0 |
01/08/2022 | 5.95p | 6.37p | 4.03p | 5.25p | 250 |
29/07/2022 | 5.95p | 5.90p | 3.75p | 5.00p | 284 |
28/07/2022 | 5.95p | 4.76p | 4.76p | 4.76p | 0 |
27/07/2022 | 5.95p | 5.90p | 4.76p | 4.76p | 169 |
26/07/2022 | 5.95p | 4.76p | 4.76p | 4.76p | 0 |
25/07/2022 | 5.95p | 5.90p | 4.76p | 4.76p | 338 |
22/07/2022 | 5.95p | 6.50p | 3.75p | 4.76p | 110045 |
21/07/2022 | 5.95p | 5.95p | 5.43p | 5.83p | 154708 |
20/07/2022 | 3.64p | 5.16p | 4.01p | 4.73p | 162658 |
19/07/2022 | 3.64p | 4.73p | 3.02p | 4.00p | 83691 |
18/07/2022 | 4.02p | 4.16p | 4.02p | 4.02p | 4442 |
15/07/2022 | 4.02p | 5.23p | 4.80p | 4.80p | 439 |
14/07/2022 | 4.02p | 4.80p | 4.80p | 4.80p | 0 |
13/07/2022 | 4.02p | 4.80p | 3.66p | 4.80p | 390 |
12/07/2022 | 4.02p | 5.26p | 3.66p | 4.80p | 19511 |
11/07/2022 | 4.02p | 4.80p | 4.80p | 4.80p | 0 |
08/07/2022 | 4.02p | 4.80p | 4.80p | 4.80p | 0 |
07/07/2022 | 4.02p | 4.80p | 4.80p | 4.80p | 0 |
06/07/2022 | 4.02p | 5.26p | 4.80p | 4.80p | 13963 |
05/07/2022 | 4.02p | 4.80p | 3.66p | 4.80p | 4173 |
04/07/2022 | 4.02p | 4.80p | 3.76p | 4.80p | 25000 |
01/07/2022 | 4.02p | 4.80p | 4.02p | 4.80p | 20025 |
30/06/2022 | 4.56p | 4.99p | 4.99p | 4.99p | 0 |
29/06/2022 | 4.56p | 4.99p | 4.56p | 4.99p | 0 |
28/06/2022 | 5.45p | 5.45p | 4.56p | 4.56p | 20062 |
27/06/2022 | 4.62p | 5.37p | 4.99p | 4.99p | 390 |
24/06/2022 | 4.62p | 4.99p | 4.99p | 4.99p | 0 |
23/06/2022 | 4.62p | 4.99p | 4.99p | 4.99p | 0 |
22/06/2022 | 4.62p | 4.99p | 4.05p | 4.99p | 75000 |
21/06/2022 | 4.62p | 4.99p | 4.99p | 4.99p | 0 |
20/06/2022 | 4.62p | 4.99p | 4.99p | 4.99p | 0 |
17/06/2022 | 4.62p | 4.99p | 4.98p | 4.99p | 0 |
16/06/2022 | 4.62p | 5.75p | 4.98p | 4.98p | 400 |
15/06/2022 | 4.62p | 5.75p | 5.29p | 5.29p | 28915 |
14/06/2022 | 4.62p | 5.29p | 5.29p | 5.29p | 0 |
13/06/2022 | 4.62p | 5.29p | 4.62p | 5.29p | 169 |
10/06/2022 | 4.62p | 5.75p | 5.29p | 5.29p | 169 |
09/06/2022 | 4.62p | 5.75p | 4.62p | 5.29p | 2918 |
08/06/2022 | 4.62p | 5.29p | 5.29p | 5.29p | 0 |
07/06/2022 | 4.62p | 5.29p | 4.62p | 5.29p | 3788 |
06/06/2022 | 4.60p | 5.29p | 4.62p | 5.29p | 25 |
03/06/2022 | 4.60p | 5.28p | 4.60p | 5.28p | 71 |
02/06/2022 | 4.60p | 5.28p | 4.60p | 5.28p | 71 |
01/06/2022 | 4.60p | 5.28p | 4.60p | 5.28p | 71 |
31/05/2022 | 4.60p | 5.28p | 5.28p | 5.28p | 0 |
30/05/2022 | 4.60p | 5.75p | 5.28p | 5.28p | 17226 |
27/05/2022 | 4.60p | 5.30p | 4.60p | 5.30p | 2000 |
26/05/2022 | 4.60p | 5.28p | 5.28p | 5.28p | 0 |
25/05/2022 | 4.60p | 5.75p | 4.60p | 5.28p | 17335 |
24/05/2022 | 4.60p | 5.28p | 5.28p | 5.28p | 0 |
23/05/2022 | 4.60p | 5.28p | 4.60p | 5.28p | 1013 |
20/05/2022 | 5.95p | 5.95p | 5.28p | 5.28p | 40469 |
19/05/2022 | 4.60p | 5.28p | 4.60p | 5.28p | 2263 |
18/05/2022 | 4.60p | 5.75p | 5.28p | 5.28p | 882 |
17/05/2022 | 4.60p | 5.28p | 4.60p | 5.28p | 175 |
16/05/2022 | 4.60p | 6.06p | 5.30p | 5.30p | 82 |
13/05/2022 | 4.60p | 6.06p | 4.60p | 5.58p | 184 |
12/05/2022 | 4.94p | 5.60p | 4.60p | 5.60p | 6228 |
11/05/2022 | 4.94p | 5.60p | 4.60p | 5.60p | 41379 |
10/05/2022 | 4.94p | 5.77p | 4.94p | 5.77p | 300 |
09/05/2022 | 5.00p | 5.82p | 5.22p | 5.22p | 2066 |
06/05/2022 | 5.00p | 6.20p | 5.72p | 6.20p | 152 |
05/05/2022 | 5.00p | 6.55p | 5.70p | 6.19p | 3916 |
04/05/2022 | 5.00p | 6.54p | 5.64p | 6.03p | 2004 |
03/05/2022 | 5.00p | 6.54p | 6.03p | 6.03p | 10737 |
02/05/2022 | 5.00p | 6.03p | 5.64p | 6.03p | 5024 |
29/04/2022 | 5.00p | 6.03p | 5.64p | 6.03p | 5024 |
28/04/2022 | 5.00p | 6.21p | 5.00p | 6.03p | 6196 |
27/04/2022 | 5.00p | 6.03p | 6.03p | 6.03p | 0 |
26/04/2022 | 5.00p | 6.57p | 5.00p | 5.50p | 25989 |
25/04/2022 | 5.00p | 6.57p | 5.50p | 5.50p | 516 |
22/04/2022 | 5.00p | 6.57p | 5.35p | 6.05p | 709 |
21/04/2022 | 5.00p | 6.57p | 6.05p | 6.05p | 11224 |
20/04/2022 | 5.00p | 6.05p | 5.35p | 6.05p | 447 |
19/04/2022 | 5.00p | 6.05p | 5.14p | 6.05p | 75104 |
14/04/2022 | 5.00p | 6.05p | 5.34p | 6.05p | 20053 |
13/04/2022 | 5.00p | 7.05p | 6.08p | 6.08p | 1000 |
12/04/2022 | 5.00p | 6.08p | 6.08p | 6.08p | 0 |
11/04/2022 | 5.00p | 6.08p | 5.38p | 6.08p | 147 |
08/04/2022 | 5.00p | 6.08p | 6.08p | 6.08p | 0 |
07/04/2022 | 5.00p | 6.08p | 5.34p | 6.08p | 184 |
06/04/2022 | 5.00p | 7.00p | 5.00p | 6.05p | 16228 |
05/04/2022 | 6.60p | 6.80p | 4.92p | 6.80p | 122032 |
04/04/2022 | 4.92p | 5.72p | 4.92p | 5.46p | 22682 |
01/04/2022 | 5.60p | 5.72p | 4.93p | 5.46p | 430 |
31/03/2022 | 5.60p | 5.59p | 5.34p | 5.34p | 0 |
30/03/2022 | 5.60p | 5.59p | 4.86p | 5.59p | 60900 |
29/03/2022 | 5.60p | 5.76p | 5.76p | 5.76p | 0 |
28/03/2022 | 5.60p | 5.76p | 5.76p | 5.76p | 0 |
25/03/2022 | 5.60p | 5.76p | 5.76p | 5.76p | 0 |
24/03/2022 | 5.60p | 5.76p | 5.26p | 5.76p | 76 |
23/03/2022 | 5.60p | 5.76p | 5.16p | 5.76p | 14814 |
22/03/2022 | 5.60p | 6.75p | 5.76p | 5.76p | 14843 |
21/03/2022 | 5.60p | 6.73p | 5.76p | 5.76p | 396 |
18/03/2022 | 5.60p | 6.65p | 5.76p | 5.76p | 75078 |
17/03/2022 | 5.60p | 6.65p | 5.18p | 5.72p | 10446 |
16/03/2022 | 5.60p | 5.72p | 5.68p | 5.72p | 2958 |
15/03/2022 | 5.60p | 5.72p | 5.72p | 5.72p | 0 |
14/03/2022 | 5.60p | 5.72p | 5.68p | 5.72p | 99 |
11/03/2022 | 5.60p | 5.72p | 5.68p | 5.72p | 4261 |
10/03/2022 | 5.60p | 6.65p | 5.72p | 5.72p | 3860 |
09/03/2022 | 5.60p | 5.72p | 5.72p | 5.72p | 0 |
08/03/2022 | 5.60p | 5.93p | 5.72p | 5.72p | 847 |
07/03/2022 | 5.60p | 5.72p | 5.72p | 5.72p | 0 |
04/03/2022 | 5.60p | 5.72p | 5.72p | 5.72p | 0 |
03/03/2022 | 5.60p | 5.72p | 4.86p | 5.72p | 43214 |
02/03/2022 | 5.60p | 6.73p | 5.16p | 5.76p | 163 |
01/03/2022 | 5.60p | 6.75p | 5.09p | 5.88p | 21617 |
28/02/2022 | 6.20p | 6.75p | 5.76p | 5.76p | 7483 |
25/02/2022 | 6.20p | 6.75p | 5.76p | 5.76p | 1006 |
24/02/2022 | 6.75p | 6.75p | 5.76p | 5.76p | 101 |
23/02/2022 | 5.90p | 5.76p | 4.86p | 5.76p | 499 |
22/02/2022 | 5.90p | 5.71p | 4.85p | 5.71p | 13152 |
21/02/2022 | 5.90p | 5.71p | 5.71p | 5.71p | 0 |
18/02/2022 | 5.90p | 6.63p | 4.85p | 5.71p | 205 |
17/02/2022 | 5.90p | 5.71p | 5.71p | 5.71p | 0 |
16/02/2022 | 5.90p | 5.71p | 5.71p | 5.71p | 0 |
15/02/2022 | 5.90p | 5.93p | 5.71p | 5.71p | 0 |
14/02/2022 | 5.90p | 5.93p | 4.88p | 5.93p | 5900 |
11/02/2022 | 5.90p | 6.98p | 5.93p | 5.93p | 23349 |
10/02/2022 | 5.90p | 6.98p | 5.90p | 5.93p | 40205 |
09/02/2022 | 4.76p | 5.33p | 4.76p | 5.33p | 55 |
08/02/2022 | 4.76p | 5.33p | 4.90p | 5.33p | 21 |
07/02/2022 | 4.76p | 5.89p | 4.90p | 5.33p | 2084 |
04/02/2022 | 4.76p | 5.93p | 5.04p | 5.93p | 3080 |
03/02/2022 | 4.76p | 6.98p | 5.04p | 5.93p | 30208 |
02/02/2022 | 4.76p | 6.98p | 5.93p | 5.93p | 71 |
01/02/2022 | 4.76p | 7.22p | 6.06p | 6.06p | 55 |
31/01/2022 | 4.76p | 6.06p | 5.48p | 6.06p | 0 |
28/01/2022 | 4.76p | 5.48p | 5.48p | 5.48p | 0 |
27/01/2022 | 4.76p | 5.48p | 4.93p | 5.48p | 6250 |
26/01/2022 | 4.76p | 5.48p | 4.93p | 5.48p | 240 |
25/01/2022 | 4.76p | 5.48p | 5.48p | 5.48p | 0 |
24/01/2022 | 4.76p | 5.48p | 5.48p | 5.48p | 0 |
21/01/2022 | 4.76p | 5.48p | 4.93p | 5.48p | 210 |
20/01/2022 | 4.76p | 6.20p | 4.76p | 5.48p | 114 |
19/01/2022 | 4.76p | 5.48p | 5.48p | 5.48p | 0 |
18/01/2022 | 4.76p | 5.48p | 4.76p | 5.48p | 0 |
17/01/2022 | 4.76p | 5.48p | 4.93p | 5.48p | 1036 |
14/01/2022 | 4.76p | 6.06p | 5.51p | 6.06p | 0 |
13/01/2022 | 4.76p | 5.51p | 4.76p | 5.51p | 281 |
12/01/2022 | 5.51p | 6.24p | 5.51p | 5.51p | 320 |
10/01/2022 | 4.76p | 6.25p | 4.78p | 5.51p | 75204 |
07/01/2022 | 4.76p | 5.51p | 4.78p | 5.51p | 1855 |
06/01/2022 | 4.76p | 5.51p | 5.51p | 5.51p | 0 |
05/01/2022 | 4.76p | 5.51p | 5.51p | 5.51p | 0 |
04/01/2022 | 4.76p | 5.51p | 4.76p | 5.51p | 12000 |
03/01/2022 | 4.76p | 5.51p | 4.77p | 5.51p | 304 |
31/12/2021 | 4.76p | 5.51p | 4.77p | 5.51p | 304 |
30/12/2021 | 4.76p | 5.51p | 5.51p | 5.51p | 0 |
29/12/2021 | 4.76p | 6.24p | 5.51p | 5.51p | 240 |
28/12/2021 | 4.76p | 5.51p | 5.51p | 5.51p | 0 |
27/12/2021 | 4.76p | 5.51p | 5.51p | 5.51p | 0 |
24/12/2021 | 4.76p | 5.51p | 5.51p | 5.51p | 0 |
23/12/2021 | 4.76p | 5.51p | 5.51p | 5.51p | 0 |
*Close Price adjusted for both dividends and splits