Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 4.00p | 4.72p | 3.05p | 4.50p | 60006 |
16/05/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 0 |
15/05/2024 | 4.00p | 4.72p | 4.00p | 4.00p | 530 |
14/05/2024 | 4.00p | 4.72p | 4.00p | 4.00p | 1058 |
13/05/2024 | 4.00p | 4.00p | 3.05p | 4.00p | 168 |
10/05/2024 | 5.50p | 5.50p | 4.00p | 4.00p | 14900 |
09/05/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
08/05/2024 | 5.50p | 5.85p | 5.50p | 5.50p | 1040 |
07/05/2024 | 5.50p | 5.85p | 3.98p | 5.50p | 30048 |
03/05/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
02/05/2024 | 5.50p | 5.95p | 5.50p | 5.50p | 168 |
01/05/2024 | 5.50p | 5.95p | 4.05p | 5.50p | 110 |
30/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
29/04/2024 | 5.50p | 5.88p | 5.50p | 5.50p | 4396 |
26/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
25/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
24/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
23/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
22/04/2024 | 5.50p | 5.88p | 5.50p | 5.50p | 340 |
19/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
18/04/2024 | 5.50p | 5.88p | 4.05p | 5.50p | 25137 |
17/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
16/04/2024 | 5.50p | 5.88p | 4.05p | 5.50p | 58 |
15/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
12/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
11/04/2024 | 5.50p | 5.88p | 5.50p | 5.50p | 55 |
10/04/2024 | 5.50p | 5.88p | 5.50p | 5.50p | 17 |
09/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
08/04/2024 | 5.50p | 5.88p | 4.05p | 5.50p | 1312 |
05/04/2024 | 5.50p | 5.88p | 5.50p | 5.50p | 3 |
04/04/2024 | 5.50p | 5.88p | 4.05p | 5.50p | 137 |
03/04/2024 | 5.50p | 5.88p | 4.05p | 5.50p | 1793 |
02/04/2024 | 5.50p | 5.88p | 5.50p | 5.50p | 77 |
28/03/2024 | 5.50p | 5.50p | 4.05p | 5.50p | 1388 |
27/03/2024 | 5.50p | 5.95p | 4.10p | 5.50p | 183646 |
26/03/2024 | 5.50p | 5.95p | 4.10p | 5.50p | 20169 |
25/03/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
22/03/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
21/03/2024 | 5.50p | 5.95p | 4.51p | 5.50p | 251 |
20/03/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
19/03/2024 | 5.50p | 5.50p | 4.51p | 5.50p | 7328 |
18/03/2024 | 5.50p | 6.95p | 5.50p | 5.50p | 168474 |
15/03/2024 | 5.50p | 5.95p | 4.05p | 5.50p | 6368 |
14/03/2024 | 5.50p | 5.95p | 4.05p | 5.50p | 5048 |
13/03/2024 | 5.50p | 5.95p | 5.50p | 5.50p | 3 |
12/03/2024 | 5.50p | 6.00p | 4.10p | 5.50p | 54239 |
11/03/2024 | 5.50p | 6.00p | 4.15p | 5.50p | 3467 |
08/03/2024 | 5.50p | 6.00p | 5.50p | 5.50p | 1570 |
07/03/2024 | 5.50p | 5.50p | 4.50p | 4.50p | 260 |
06/03/2024 | 5.50p | 6.00p | 5.50p | 5.50p | 247 |
05/03/2024 | 5.50p | 6.00p | 5.50p | 5.50p | 3 |
04/03/2024 | 5.50p | 5.50p | 4.15p | 5.50p | 5417 |
01/03/2024 | 5.50p | 6.00p | 5.50p | 5.50p | 261 |
29/02/2024 | 5.50p | 6.00p | 5.50p | 5.50p | 19 |
28/02/2024 | 5.50p | 5.50p | 4.50p | 5.50p | 47562 |
27/02/2024 | 5.50p | 6.45p | 5.50p | 5.50p | 857 |
26/02/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
23/02/2024 | 5.50p | 5.50p | 4.00p | 5.50p | 27960 |
22/02/2024 | 5.50p | 5.50p | 4.50p | 5.50p | 12500 |
21/02/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
20/02/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
19/02/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
16/02/2024 | 5.50p | 6.45p | 5.50p | 5.50p | 7751 |
15/02/2024 | 5.50p | 6.45p | 4.50p | 5.50p | 1164 |
14/02/2024 | 5.50p | 5.50p | 4.50p | 5.50p | 2000 |
13/02/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
12/02/2024 | 5.50p | 5.50p | 4.50p | 5.50p | 355 |
09/02/2024 | 5.50p | 6.45p | 4.50p | 5.50p | 4789 |
08/02/2024 | 6.00p | 6.00p | 4.50p | 5.50p | 3548 |
07/02/2024 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
06/02/2024 | 6.00p | 6.70p | 5.15p | 6.00p | 1085 |
05/02/2024 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
02/02/2024 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
01/02/2024 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
31/01/2024 | 6.00p | 6.00p | 5.15p | 6.00p | 137 |
30/01/2024 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
29/01/2024 | 6.00p | 6.70p | 5.15p | 6.00p | 9227 |
26/01/2024 | 6.00p | 6.95p | 5.15p | 6.00p | 14240 |
25/01/2024 | 6.00p | 6.95p | 6.00p | 6.00p | 7 |
24/01/2024 | 6.00p | 6.95p | 5.15p | 6.00p | 2754 |
23/01/2024 | 6.00p | 6.95p | 6.00p | 6.00p | 1 |
22/01/2024 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
19/01/2024 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
18/01/2024 | 6.00p | 6.00p | 5.15p | 6.00p | 547 |
17/01/2024 | 6.00p | 6.95p | 6.00p | 6.00p | 17216 |
16/01/2024 | 6.00p | 6.95p | 6.00p | 6.00p | 2956 |
15/01/2024 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
12/01/2024 | 6.00p | 6.95p | 5.15p | 6.00p | 14960 |
11/01/2024 | 6.00p | 6.95p | 5.15p | 6.00p | 14048 |
10/01/2024 | 5.50p | 6.45p | 5.50p | 6.00p | 46326 |
09/01/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
08/01/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
05/01/2024 | 5.50p | 6.45p | 5.50p | 5.50p | 77 |
04/01/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
03/01/2024 | 5.50p | 6.45p | 5.50p | 5.50p | 77 |
02/01/2024 | 5.50p | 6.45p | 4.50p | 5.50p | 587 |
29/12/2023 | 5.50p | 5.50p | 4.05p | 5.50p | 5000 |
28/12/2023 | 5.50p | 6.45p | 4.55p | 5.50p | 46844 |
27/12/2023 | 5.50p | 6.95p | 4.30p | 5.50p | 29981 |
22/12/2023 | 5.50p | 6.95p | 5.50p | 5.50p | 43165 |
21/12/2023 | 5.50p | 6.70p | 5.00p | 5.50p | 22044 |
20/12/2023 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
19/12/2023 | 5.50p | 6.70p | 4.30p | 5.50p | 1927 |
18/12/2023 | 5.50p | 7.00p | 5.50p | 5.50p | 12452 |
15/12/2023 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
14/12/2023 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
13/12/2023 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
12/12/2023 | 5.50p | 6.70p | 5.50p | 5.50p | 163 |
11/12/2023 | 5.50p | 6.70p | 5.50p | 5.50p | 14 |
08/12/2023 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
07/12/2023 | 5.50p | 5.50p | 4.30p | 5.50p | 41571 |
06/12/2023 | 6.00p | 6.35p | 5.05p | 5.50p | 83467 |
05/12/2023 | 6.00p | 6.00p | 5.67p | 6.00p | 0 |
04/12/2023 | 6.00p | 6.95p | 5.10p | 6.00p | 1312 |
01/12/2023 | 6.00p | 6.00p | 5.67p | 6.00p | 0 |
30/11/2023 | 6.00p | 6.00p | 5.67p | 6.00p | 0 |
29/11/2023 | 6.00p | 7.00p | 6.00p | 6.00p | 28931 |
28/11/2023 | 6.00p | 6.95p | 5.05p | 6.00p | 796 |
27/11/2023 | 6.00p | 6.95p | 6.00p | 6.00p | 2 |
24/11/2023 | 6.00p | 6.95p | 6.00p | 6.00p | 215 |
23/11/2023 | 6.00p | 6.95p | 6.00p | 6.00p | 1063 |
22/11/2023 | 6.00p | 6.94p | 6.00p | 6.00p | 361 |
21/11/2023 | 6.00p | 6.00p | 5.05p | 6.00p | 12 |
20/11/2023 | 6.00p | 6.00p | 5.67p | 6.00p | 0 |
17/11/2023 | 6.00p | 6.00p | 5.67p | 6.00p | 0 |
16/11/2023 | 6.50p | 6.50p | 5.00p | 6.00p | 33000 |
15/11/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 0 |
14/11/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 0 |
13/11/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 0 |
10/11/2023 | 6.50p | 7.25p | 6.50p | 6.50p | 1220 |
09/11/2023 | 6.50p | 6.50p | 5.15p | 6.50p | 1112 |
08/11/2023 | 6.50p | 7.25p | 6.50p | 6.50p | 248 |
07/11/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 0 |
06/11/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 0 |
03/11/2023 | 6.50p | 6.50p | 5.15p | 6.50p | 3448 |
02/11/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 0 |
01/11/2023 | 6.50p | 7.25p | 6.50p | 6.50p | 192 |
31/10/2023 | 6.50p | 7.25p | 6.50p | 6.50p | 137 |
30/10/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 0 |
27/10/2023 | 6.50p | 7.25p | 6.50p | 6.50p | 20 |
26/10/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 0 |
25/10/2023 | 6.50p | 7.25p | 6.50p | 6.50p | 3448 |
24/10/2023 | 6.50p | 7.88p | 5.15p | 6.50p | 33567 |
23/10/2023 | 6.50p | 7.25p | 5.15p | 6.50p | 1688 |
20/10/2023 | 6.50p | 7.25p | 5.30p | 6.50p | 15291 |
19/10/2023 | 6.50p | 7.25p | 6.50p | 6.50p | 17 |
18/10/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 0 |
17/10/2023 | 6.50p | 7.25p | 5.30p | 6.50p | 30511 |
16/10/2023 | 7.00p | 7.25p | 6.00p | 6.50p | 20041 |
13/10/2023 | 7.00p | 7.00p | 6.00p | 7.00p | 30 |
12/10/2023 | 7.00p | 7.00p | 6.00p | 7.00p | 200 |
11/10/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
10/10/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
09/10/2023 | 7.00p | 7.00p | 6.00p | 7.00p | 889 |
06/10/2023 | 7.00p | 7.76p | 6.00p | 7.00p | 11175 |
05/10/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
04/10/2023 | 7.00p | 7.76p | 7.00p | 7.00p | 889 |
03/10/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
02/10/2023 | 7.00p | 7.00p | 6.00p | 7.00p | 190 |
29/09/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
28/09/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
27/09/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
26/09/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
25/09/2023 | 7.00p | 7.60p | 7.00p | 7.00p | 13000 |
22/09/2023 | 7.00p | 7.00p | 6.00p | 7.00p | 5000 |
21/09/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
20/09/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
19/09/2023 | 7.00p | 7.00p | 6.00p | 7.00p | 1230 |
18/09/2023 | 7.00p | 7.00p | 6.00p | 7.00p | 11 |
15/09/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
14/09/2023 | 7.00p | 7.76p | 7.00p | 7.00p | 11 |
13/09/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
12/09/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
11/09/2023 | 7.50p | 7.50p | 5.20p | 7.00p | 86000 |
08/09/2023 | 7.50p | 7.50p | 6.03p | 7.50p | 222 |
07/09/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
06/09/2023 | 7.50p | 9.00p | 6.03p | 7.50p | 1555 |
05/09/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
04/09/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
01/09/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
31/08/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
30/08/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
29/08/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
25/08/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
24/08/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
23/08/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
22/08/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
21/08/2023 | 7.50p | 7.50p | 6.03p | 7.50p | 3342 |
18/08/2023 | 7.50p | 9.00p | 7.50p | 7.50p | 222 |
17/08/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
16/08/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
15/08/2023 | 7.50p | 7.50p | 6.03p | 7.50p | 35 |
14/08/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
11/08/2023 | 7.50p | 7.50p | 6.03p | 7.50p | 33 |
10/08/2023 | 7.50p | 8.00p | 6.00p | 7.50p | 0 |
09/08/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
08/08/2023 | 7.50p | 7.88p | 6.00p | 7.50p | 20990 |
07/08/2023 | 7.50p | 7.50p | 6.05p | 7.50p | 149 |
04/08/2023 | 7.50p | 7.50p | 6.05p | 7.50p | 512 |
03/08/2023 | 7.50p | 7.88p | 7.50p | 7.50p | 12 |
*Close Price adjusted for both dividends and splits