Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 480643 |
19/07/2023 | 1.80p | 1.81p | 1.80p | 1.80p | 0 |
18/07/2023 | 1.80p | 1.81p | 1.80p | 1.80p | 0 |
17/07/2023 | 1.80p | 1.81p | 1.80p | 1.80p | 0 |
14/07/2023 | 1.80p | 1.81p | 1.80p | 1.80p | 0 |
13/07/2023 | 1.80p | 1.81p | 1.80p | 1.80p | 0 |
12/07/2023 | 1.80p | 1.81p | 1.80p | 1.80p | 0 |
11/07/2023 | 1.80p | 1.81p | 1.80p | 1.80p | 0 |
10/07/2023 | 1.80p | 1.81p | 1.80p | 1.80p | 0 |
07/07/2023 | 1.80p | 1.80p | 1.76p | 1.80p | 2500 |
06/07/2023 | 1.80p | 1.81p | 1.80p | 1.80p | 0 |
05/07/2023 | 1.80p | 1.83p | 1.76p | 1.80p | 0 |
04/07/2023 | 1.88p | 1.88p | 1.83p | 1.83p | 180000 |
03/07/2023 | 2.05p | 2.05p | 1.80p | 1.88p | 75000 |
30/06/2023 | 2.10p | 2.13p | 2.05p | 2.05p | 0 |
29/06/2023 | 2.10p | 2.13p | 2.10p | 2.10p | 0 |
28/06/2023 | 2.10p | 2.20p | 1.80p | 2.10p | 62573 |
27/06/2023 | 2.10p | 2.10p | 2.07p | 2.10p | 0 |
26/06/2023 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
23/06/2023 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
22/06/2023 | 2.15p | 2.15p | 2.10p | 2.10p | 20000 |
21/06/2023 | 2.15p | 2.15p | 2.10p | 2.15p | 37086 |
20/06/2023 | 2.15p | 2.15p | 2.13p | 2.15p | 0 |
19/06/2023 | 2.15p | 2.15p | 2.13p | 2.15p | 0 |
16/06/2023 | 2.15p | 2.15p | 2.13p | 2.15p | 0 |
15/06/2023 | 2.15p | 2.15p | 2.13p | 2.15p | 0 |
14/06/2023 | 2.15p | 2.15p | 2.13p | 2.15p | 0 |
13/06/2023 | 2.15p | 2.15p | 2.13p | 2.15p | 0 |
12/06/2023 | 2.15p | 2.15p | 2.13p | 2.15p | 0 |
09/06/2023 | 2.20p | 2.20p | 2.10p | 2.15p | 137563 |
08/06/2023 | 2.20p | 2.30p | 2.20p | 2.20p | 267 |
07/06/2023 | 2.20p | 2.20p | 2.19p | 2.20p | 0 |
06/06/2023 | 2.20p | 2.20p | 2.16p | 2.20p | 0 |
05/06/2023 | 2.20p | 2.20p | 2.16p | 2.20p | 0 |
02/06/2023 | 2.20p | 2.20p | 2.16p | 2.20p | 0 |
01/06/2023 | 2.20p | 2.20p | 2.16p | 2.20p | 0 |
31/05/2023 | 2.20p | 2.20p | 2.16p | 2.20p | 0 |
30/05/2023 | 2.20p | 2.20p | 2.16p | 2.20p | 0 |
26/05/2023 | 2.20p | 2.20p | 2.16p | 2.20p | 0 |
25/05/2023 | 2.20p | 2.20p | 2.13p | 2.20p | 24000 |
24/05/2023 | 2.20p | 2.20p | 2.16p | 2.20p | 0 |
23/05/2023 | 2.20p | 2.20p | 2.16p | 2.20p | 0 |
22/05/2023 | 2.20p | 2.20p | 2.16p | 2.20p | 0 |
19/05/2023 | 2.20p | 2.20p | 2.16p | 2.20p | 0 |
18/05/2023 | 2.20p | 2.20p | 2.10p | 2.20p | 100000 |
17/05/2023 | 2.20p | 2.20p | 2.13p | 2.20p | 2000 |
16/05/2023 | 2.20p | 2.20p | 2.16p | 2.20p | 0 |
15/05/2023 | 2.20p | 2.20p | 2.13p | 2.20p | 25000 |
12/05/2023 | 2.20p | 2.20p | 2.13p | 2.20p | 109000 |
11/05/2023 | 2.20p | 2.20p | 2.13p | 2.20p | 5019 |
10/05/2023 | 2.20p | 2.23p | 2.16p | 2.20p | 0 |
09/05/2023 | 2.20p | 2.23p | 2.13p | 2.20p | 95892 |
05/05/2023 | 2.20p | 2.23p | 2.20p | 2.20p | 0 |
04/05/2023 | 2.20p | 2.20p | 2.11p | 2.20p | 70 |
03/05/2023 | 2.20p | 2.20p | 2.10p | 2.20p | 137158 |
02/05/2023 | 2.20p | 2.23p | 2.20p | 2.20p | 0 |
28/04/2023 | 2.20p | 2.23p | 2.20p | 2.20p | 0 |
27/04/2023 | 2.20p | 2.23p | 2.20p | 2.20p | 0 |
26/04/2023 | 2.20p | 2.23p | 2.20p | 2.20p | 0 |
25/04/2023 | 2.20p | 2.20p | 2.11p | 2.20p | 175 |
24/04/2023 | 2.20p | 2.23p | 2.20p | 2.20p | 0 |
21/04/2023 | 2.40p | 2.40p | 2.00p | 2.20p | 711689 |
20/04/2023 | 2.40p | 2.40p | 2.30p | 2.40p | 85000 |
19/04/2023 | 2.40p | 2.40p | 2.30p | 2.40p | 102546 |
18/04/2023 | 2.40p | 2.40p | 2.40p | 2.40p | 50000 |
17/04/2023 | 2.40p | 2.40p | 2.38p | 2.40p | 53152 |
14/04/2023 | 2.45p | 2.55p | 2.38p | 2.40p | 149069 |
13/04/2023 | 2.45p | 2.51p | 2.45p | 2.45p | 0 |
12/04/2023 | 2.45p | 2.50p | 2.45p | 2.45p | 0 |
11/04/2023 | 2.45p | 2.50p | 2.45p | 2.45p | 0 |
06/04/2023 | 2.60p | 2.60p | 2.38p | 2.45p | 386925 |
05/04/2023 | 2.60p | 2.60p | 2.54p | 2.60p | 0 |
04/04/2023 | 2.75p | 2.75p | 2.40p | 2.60p | 111903 |
03/04/2023 | 2.75p | 2.75p | 2.69p | 2.75p | 0 |
31/03/2023 | 2.75p | 2.75p | 2.69p | 2.75p | 0 |
30/03/2023 | 2.75p | 2.75p | 2.51p | 2.75p | 1831 |
29/03/2023 | 2.75p | 2.75p | 2.50p | 2.75p | 22565 |
28/03/2023 | 2.75p | 2.75p | 2.50p | 2.75p | 15000 |
27/03/2023 | 2.75p | 2.85p | 2.55p | 2.75p | 36177 |
24/03/2023 | 2.75p | 2.75p | 2.55p | 2.75p | 2570 |
23/03/2023 | 2.75p | 2.85p | 2.75p | 2.75p | 70 |
22/03/2023 | 2.75p | 2.75p | 2.69p | 2.75p | 0 |
21/03/2023 | 2.75p | 2.75p | 2.63p | 2.75p | 15000 |
20/03/2023 | 2.75p | 2.75p | 2.63p | 2.75p | 44000 |
17/03/2023 | 2.75p | 2.75p | 2.69p | 2.75p | 0 |
16/03/2023 | 2.75p | 2.75p | 2.75p | 2.75p | 50000 |
15/03/2023 | 2.75p | 2.75p | 2.69p | 2.75p | 0 |
14/03/2023 | 2.75p | 2.75p | 2.63p | 2.75p | 10800 |
13/03/2023 | 2.75p | 2.75p | 2.63p | 2.75p | 1200 |
10/03/2023 | 2.75p | 2.80p | 2.69p | 2.75p | 0 |
09/03/2023 | 2.80p | 2.92p | 2.80p | 2.80p | 0 |
08/03/2023 | 2.80p | 2.92p | 2.80p | 2.80p | 0 |
07/03/2023 | 2.80p | 2.92p | 2.80p | 2.80p | 0 |
06/03/2023 | 2.60p | 3.00p | 2.60p | 2.80p | 273500 |
03/03/2023 | 2.60p | 2.73p | 2.40p | 2.60p | 225898 |
02/03/2023 | 2.55p | 2.73p | 2.40p | 2.60p | 400000 |
01/03/2023 | 2.55p | 2.55p | 2.52p | 2.55p | 0 |
28/02/2023 | 2.55p | 2.55p | 2.40p | 2.55p | 305 |
27/02/2023 | 2.55p | 2.55p | 2.52p | 2.55p | 0 |
24/02/2023 | 2.55p | 2.55p | 2.40p | 2.55p | 3000 |
23/02/2023 | 2.55p | 2.80p | 2.40p | 2.55p | 64290 |
22/02/2023 | 2.55p | 2.55p | 2.52p | 2.55p | 0 |
21/02/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 15000 |
20/02/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 54796 |
17/02/2023 | 2.60p | 2.67p | 2.60p | 2.60p | 0 |
16/02/2023 | 2.30p | 2.68p | 2.30p | 2.60p | 282462 |
15/02/2023 | 2.30p | 2.35p | 2.30p | 2.30p | 0 |
14/02/2023 | 2.30p | 2.30p | 2.26p | 2.30p | 2256 |
13/02/2023 | 2.30p | 2.30p | 2.26p | 2.30p | 231 |
10/02/2023 | 2.30p | 2.43p | 2.26p | 2.30p | 170000 |
09/02/2023 | 2.30p | 2.35p | 2.30p | 2.30p | 0 |
08/02/2023 | 2.30p | 2.35p | 2.30p | 2.30p | 0 |
07/02/2023 | 2.30p | 2.35p | 2.30p | 2.30p | 0 |
06/02/2023 | 2.30p | 2.30p | 2.26p | 2.30p | 6000 |
03/02/2023 | 2.30p | 2.35p | 2.30p | 2.30p | 0 |
02/02/2023 | 2.25p | 2.43p | 2.25p | 2.30p | 100000 |
01/02/2023 | 2.25p | 2.25p | 2.21p | 2.25p | 6000 |
31/01/2023 | 2.25p | 2.48p | 2.21p | 2.25p | 52736 |
30/01/2023 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
27/01/2023 | 2.25p | 2.38p | 2.21p | 2.25p | 153921 |
26/01/2023 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
25/01/2023 | 2.25p | 2.26p | 2.22p | 2.25p | 0 |
24/01/2023 | 2.25p | 2.38p | 2.21p | 2.25p | 150000 |
23/01/2023 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
20/01/2023 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
19/01/2023 | 2.25p | 2.29p | 2.22p | 2.25p | 0 |
18/01/2023 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
17/01/2023 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
16/01/2023 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
13/01/2023 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
12/01/2023 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
11/01/2023 | 2.25p | 2.25p | 2.01p | 2.25p | 10592 |
10/01/2023 | 2.25p | 2.45p | 2.23p | 2.45p | 450000 |
09/01/2023 | 2.25p | 2.29p | 2.25p | 2.25p | 0 |
06/01/2023 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
05/01/2023 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
04/01/2023 | 2.25p | 2.45p | 2.23p | 2.45p | 300000 |
03/01/2023 | 2.25p | 2.45p | 2.01p | 2.25p | 1200199 |
30/12/2022 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
29/12/2022 | 2.25p | 2.50p | 2.25p | 2.25p | 136913 |
28/12/2022 | 2.40p | 2.45p | 2.40p | 2.40p | 0 |
23/12/2022 | 2.40p | 2.45p | 2.40p | 2.40p | 0 |
22/12/2022 | 2.40p | 2.40p | 2.35p | 2.40p | 1424 |
21/12/2022 | 2.40p | 2.45p | 2.40p | 2.40p | 0 |
20/12/2022 | 2.40p | 2.40p | 2.34p | 2.40p | 25452 |
19/12/2022 | 2.25p | 2.45p | 2.25p | 2.40p | 0 |
16/12/2022 | 2.45p | 2.50p | 2.45p | 2.45p | 30000 |
15/12/2022 | 2.35p | 2.47p | 2.35p | 2.45p | 150272 |
14/12/2022 | 2.35p | 2.45p | 2.35p | 2.35p | 81 |
13/12/2022 | 2.35p | 2.43p | 2.35p | 2.35p | 0 |
12/12/2022 | 2.40p | 2.50p | 2.35p | 2.35p | 203918 |
09/12/2022 | 2.35p | 2.40p | 2.35p | 2.40p | 300000 |
08/12/2022 | 2.35p | 2.43p | 2.35p | 2.35p | 0 |
07/12/2022 | 2.35p | 2.35p | 2.26p | 2.35p | 1503 |
06/12/2022 | 2.25p | 2.44p | 2.25p | 2.35p | 0 |
05/12/2022 | 2.25p | 2.25p | 2.14p | 2.25p | 296 |
02/12/2022 | 2.25p | 2.25p | 2.14p | 2.25p | 50000 |
01/12/2022 | 2.25p | 2.40p | 2.13p | 2.25p | 232166 |
30/11/2022 | 2.25p | 2.25p | 2.13p | 2.25p | 61033 |
29/11/2022 | 2.25p | 2.25p | 2.13p | 2.25p | 55071 |
28/11/2022 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
25/11/2022 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
24/11/2022 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
23/11/2022 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
22/11/2022 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
21/11/2022 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
18/11/2022 | 2.25p | 2.29p | 2.25p | 2.25p | 0 |
17/11/2022 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
16/11/2022 | 2.35p | 2.44p | 2.25p | 2.25p | 0 |
15/11/2022 | 2.35p | 2.50p | 2.20p | 2.35p | 563730 |
14/11/2022 | 2.35p | 2.44p | 2.35p | 2.35p | 0 |
11/11/2022 | 2.40p | 2.40p | 2.32p | 2.40p | 280 |
10/11/2022 | 2.40p | 2.40p | 2.32p | 2.40p | 300000 |
09/11/2022 | 2.40p | 2.42p | 2.40p | 2.40p | 4071 |
08/11/2022 | 2.10p | 2.40p | 2.10p | 2.40p | 600000 |
07/11/2022 | 2.10p | 2.10p | 2.05p | 2.10p | 0 |
04/11/2022 | 2.10p | 2.10p | 2.02p | 2.10p | 12266 |
03/11/2022 | 2.10p | 2.10p | 2.00p | 2.10p | 1900 |
02/11/2022 | 2.10p | 2.10p | 2.02p | 2.10p | 200 |
01/11/2022 | 2.10p | 2.10p | 2.02p | 2.10p | 50000 |
31/10/2022 | 2.10p | 2.10p | 2.05p | 2.10p | 0 |
28/10/2022 | 2.10p | 2.10p | 2.02p | 2.10p | 2469 |
27/10/2022 | 2.10p | 2.10p | 2.05p | 2.10p | 0 |
26/10/2022 | 2.30p | 2.30p | 2.05p | 2.10p | 260491 |
25/10/2022 | 2.30p | 2.30p | 2.27p | 2.30p | 0 |
24/10/2022 | 2.40p | 2.40p | 2.21p | 2.30p | 160402 |
21/10/2022 | 2.40p | 2.42p | 2.40p | 2.40p | 5000 |
20/10/2022 | 2.40p | 2.43p | 2.40p | 2.40p | 0 |
19/10/2022 | 2.40p | 2.48p | 2.35p | 2.40p | 39336 |
18/10/2022 | 2.40p | 2.43p | 2.40p | 2.40p | 0 |
17/10/2022 | 2.40p | 2.40p | 2.35p | 2.40p | 2080 |
14/10/2022 | 2.40p | 2.40p | 2.35p | 2.40p | 1177 |
13/10/2022 | 2.40p | 2.42p | 2.40p | 2.40p | 2080 |
12/10/2022 | 2.40p | 2.45p | 2.40p | 2.40p | 0 |
11/10/2022 | 2.40p | 2.42p | 2.40p | 2.40p | 89 |
10/10/2022 | 2.40p | 2.45p | 2.40p | 2.40p | 0 |
07/10/2022 | 2.40p | 2.44p | 2.40p | 2.40p | 20491 |
06/10/2022 | 2.40p | 2.49p | 2.35p | 2.40p | 79421 |
05/10/2022 | 2.40p | 2.40p | 2.35p | 2.40p | 8925 |
04/10/2022 | 2.40p | 2.49p | 2.30p | 2.40p | 12658807 |
*Close Price adjusted for both dividends and splits