Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2024 | 3.50p | 4.00p | 3.20p | 3.60p | 179246 |
29/01/2024 | 2.75p | 3.75p | 2.50p | 3.50p | 757481 |
26/01/2024 | 3.50p | 3.70p | 2.50p | 2.75p | 254320 |
25/01/2024 | 3.50p | 3.80p | 2.80p | 3.50p | 47936 |
24/01/2024 | 3.50p | 3.88p | 3.01p | 3.50p | 33784 |
23/01/2024 | 3.50p | 3.88p | 3.01p | 3.50p | 174650 |
22/01/2024 | 3.75p | 4.00p | 3.20p | 3.50p | 278438 |
19/01/2024 | 3.90p | 4.30p | 3.50p | 3.75p | 160734 |
18/01/2024 | 3.90p | 4.18p | 3.90p | 3.90p | 142292 |
17/01/2024 | 4.25p | 4.30p | 3.51p | 3.90p | 90501 |
16/01/2024 | 4.50p | 4.50p | 4.05p | 4.25p | 30290 |
15/01/2024 | 5.00p | 5.00p | 4.15p | 4.50p | 83922 |
12/01/2024 | 5.00p | 5.00p | 4.50p | 5.00p | 28882 |
11/01/2024 | 5.00p | 5.50p | 5.00p | 5.00p | 654 |
10/01/2024 | 5.38p | 5.49p | 4.51p | 5.00p | 46136 |
09/01/2024 | 5.38p | 5.49p | 5.00p | 5.38p | 38295 |
08/01/2024 | 5.95p | 6.00p | 5.00p | 5.38p | 197012 |
05/01/2024 | 6.00p | 6.50p | 5.10p | 5.95p | 68181 |
04/01/2024 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
03/01/2024 | 6.00p | 6.47p | 5.50p | 6.00p | 28242 |
02/01/2024 | 6.30p | 6.50p | 5.50p | 6.00p | 97265 |
29/12/2023 | 6.35p | 6.35p | 5.71p | 6.35p | 24497 |
28/12/2023 | 6.35p | 6.70p | 5.71p | 6.35p | 16 |
27/12/2023 | 6.35p | 6.35p | 5.70p | 6.35p | 16813 |
22/12/2023 | 6.35p | 6.35p | 5.70p | 6.35p | 280 |
21/12/2023 | 6.35p | 6.81p | 5.70p | 6.35p | 15120 |
20/12/2023 | 6.35p | 6.35p | 6.22p | 6.35p | 0 |
19/12/2023 | 6.35p | 6.35p | 5.98p | 6.35p | 17742 |
18/12/2023 | 6.35p | 7.00p | 5.70p | 6.35p | 24624 |
15/12/2023 | 6.35p | 6.35p | 5.97p | 6.35p | 16742 |
14/12/2023 | 6.35p | 6.35p | 5.75p | 6.35p | 709 |
13/12/2023 | 6.35p | 6.99p | 5.70p | 6.35p | 124 |
12/12/2023 | 6.35p | 6.68p | 6.35p | 6.35p | 0 |
11/12/2023 | 6.00p | 6.50p | 5.87p | 6.35p | 14006 |
08/12/2023 | 6.00p | 6.34p | 5.50p | 6.00p | 70000 |
07/12/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 301 |
06/12/2023 | 6.00p | 6.13p | 5.75p | 6.00p | 178036 |
05/12/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 17461 |
04/12/2023 | 6.00p | 6.50p | 5.85p | 6.00p | 115067 |
01/12/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 24109 |
30/11/2023 | 5.75p | 6.50p | 5.50p | 6.00p | 68476 |
29/11/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
28/11/2023 | 5.50p | 5.75p | 5.00p | 5.75p | 125578 |
27/11/2023 | 5.50p | 5.65p | 5.12p | 5.50p | 42610 |
24/11/2023 | 5.50p | 5.65p | 5.12p | 5.50p | 11623 |
23/11/2023 | 5.50p | 5.70p | 5.11p | 5.50p | 53255 |
22/11/2023 | 5.75p | 6.50p | 5.18p | 5.50p | 19439 |
21/11/2023 | 5.75p | 6.15p | 5.75p | 5.75p | 15115 |
20/11/2023 | 6.00p | 6.50p | 5.00p | 5.75p | 10304 |
17/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 58172 |
16/11/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 59329 |
15/11/2023 | 6.00p | 6.39p | 5.65p | 6.00p | 47469 |
14/11/2023 | 6.00p | 6.00p | 5.60p | 6.00p | 103085 |
13/11/2023 | 6.00p | 6.40p | 5.54p | 6.00p | 12898 |
10/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 15118 |
09/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 310654 |
08/11/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 100791 |
07/11/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 1093 |
06/11/2023 | 5.75p | 6.50p | 5.00p | 6.00p | 2537 |
03/11/2023 | 5.75p | 6.50p | 5.00p | 5.75p | 151 |
02/11/2023 | 5.75p | 6.50p | 5.00p | 5.75p | 8989 |
01/11/2023 | 5.75p | 5.75p | 5.30p | 5.75p | 31804 |
31/10/2023 | 5.60p | 6.50p | 5.00p | 5.75p | 921226 |
30/10/2023 | 5.60p | 6.16p | 5.30p | 5.60p | 36269 |
27/10/2023 | 5.60p | 5.60p | 5.20p | 5.60p | 14500 |
26/10/2023 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
25/10/2023 | 5.40p | 6.20p | 5.00p | 5.60p | 34419 |
24/10/2023 | 5.40p | 6.00p | 4.80p | 5.40p | 5110 |
23/10/2023 | 5.50p | 6.00p | 4.80p | 5.40p | 47174 |
20/10/2023 | 5.50p | 6.04p | 4.85p | 5.50p | 63224 |
19/10/2023 | 5.50p | 5.99p | 4.85p | 5.50p | 58792 |
18/10/2023 | 5.60p | 6.20p | 4.80p | 5.50p | 187932 |
17/10/2023 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
16/10/2023 | 5.60p | 6.20p | 5.00p | 5.60p | 15389 |
13/10/2023 | 5.60p | 6.00p | 5.60p | 5.60p | 18221 |
12/10/2023 | 5.60p | 5.60p | 5.40p | 5.60p | 0 |
11/10/2023 | 5.60p | 5.60p | 5.40p | 5.60p | 0 |
10/10/2023 | 5.60p | 5.60p | 5.30p | 5.60p | 26879 |
09/10/2023 | 5.85p | 6.20p | 5.00p | 5.60p | 2448 |
06/10/2023 | 5.85p | 6.20p | 5.66p | 5.85p | 16152 |
05/10/2023 | 5.85p | 6.20p | 5.85p | 5.85p | 491372 |
04/10/2023 | 5.85p | 6.20p | 5.50p | 6.10p | 234887 |
03/10/2023 | 5.85p | 6.19p | 5.66p | 5.85p | 4990 |
02/10/2023 | 6.25p | 7.27p | 5.50p | 5.85p | 1283396 |
29/09/2023 | 6.50p | 6.70p | 5.15p | 6.25p | 259596 |
28/09/2023 | 7.25p | 8.00p | 6.50p | 7.25p | 11476 |
27/09/2023 | 7.25p | 7.80p | 6.60p | 7.25p | 8553 |
26/09/2023 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
25/09/2023 | 7.25p | 8.00p | 6.58p | 7.25p | 12380 |
22/09/2023 | 7.75p | 8.00p | 6.60p | 7.25p | 58108 |
21/09/2023 | 8.25p | 9.00p | 7.50p | 7.75p | 34630 |
20/09/2023 | 8.25p | 9.00p | 7.50p | 8.25p | 64857 |
19/09/2023 | 8.25p | 8.75p | 7.52p | 8.25p | 214071 |
18/09/2023 | 7.75p | 8.40p | 7.03p | 7.75p | 151463 |
15/09/2023 | 7.25p | 8.50p | 7.00p | 7.75p | 135431 |
14/09/2023 | 7.50p | 8.00p | 6.65p | 7.25p | 86095 |
13/09/2023 | 7.75p | 8.50p | 7.00p | 7.50p | 72942 |
12/09/2023 | 7.25p | 8.50p | 7.00p | 7.75p | 190311 |
11/09/2023 | 4.00p | 9.00p | 4.00p | 7.90p | 1554682 |
08/09/2023 | 3.00p | 3.29p | 2.70p | 3.00p | 18602 |
07/09/2023 | 3.00p | 3.30p | 3.00p | 3.00p | 1138 |
06/09/2023 | 3.00p | 3.30p | 2.70p | 3.00p | 2042 |
05/09/2023 | 3.00p | 3.27p | 2.80p | 3.00p | 30559 |
04/09/2023 | 2.85p | 3.30p | 2.70p | 3.00p | 26595 |
01/09/2023 | 2.60p | 2.98p | 2.60p | 2.85p | 199231 |
31/08/2023 | 2.75p | 2.75p | 2.30p | 2.60p | 375111 |
30/08/2023 | 3.25p | 3.50p | 2.58p | 2.75p | 325795 |
29/08/2023 | 3.25p | 3.48p | 3.00p | 3.25p | 283309 |
25/08/2023 | 3.05p | 3.40p | 3.00p | 3.25p | 98844 |
24/08/2023 | 3.05p | 3.40p | 2.70p | 3.05p | 692 |
23/08/2023 | 3.05p | 3.05p | 2.93p | 3.05p | 0 |
22/08/2023 | 2.70p | 3.20p | 2.70p | 3.05p | 93490 |
21/08/2023 | 2.70p | 2.90p | 2.70p | 2.70p | 170365 |
18/08/2023 | 2.70p | 2.80p | 2.52p | 2.70p | 33654 |
17/08/2023 | 3.00p | 3.00p | 2.50p | 2.70p | 526134 |
16/08/2023 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
15/08/2023 | 3.00p | 3.05p | 3.00p | 3.00p | 164 |
14/08/2023 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
11/08/2023 | 3.00p | 3.00p | 2.70p | 3.00p | 235 |
10/08/2023 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
09/08/2023 | 3.00p | 3.09p | 3.00p | 3.00p | 7249 |
08/08/2023 | 3.25p | 3.25p | 2.71p | 3.00p | 289813 |
07/08/2023 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
04/08/2023 | 3.25p | 3.56p | 3.00p | 3.25p | 118027 |
03/08/2023 | 3.25p | 3.56p | 3.25p | 3.25p | 797 |
02/08/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 85 |
01/08/2023 | 3.25p | 3.49p | 3.01p | 3.25p | 1082 |
31/07/2023 | 3.25p | 3.30p | 2.80p | 3.15p | 50234 |
28/07/2023 | 3.25p | 3.25p | 3.03p | 3.25p | 684 |
27/07/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 17509 |
26/07/2023 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
25/07/2023 | 3.55p | 3.55p | 2.90p | 3.25p | 419301 |
24/07/2023 | 3.55p | 3.79p | 3.55p | 3.55p | 6 |
21/07/2023 | 3.55p | 3.79p | 3.10p | 3.55p | 3267 |
20/07/2023 | 3.55p | 4.00p | 3.10p | 3.55p | 4038 |
19/07/2023 | 3.55p | 3.79p | 3.25p | 3.55p | 25103 |
18/07/2023 | 3.55p | 3.55p | 3.25p | 3.55p | 14284 |
17/07/2023 | 3.55p | 3.79p | 3.55p | 3.55p | 19848 |
14/07/2023 | 3.55p | 3.55p | 3.10p | 3.55p | 620 |
13/07/2023 | 3.55p | 3.79p | 3.55p | 3.55p | 2 |
12/07/2023 | 3.55p | 3.70p | 3.55p | 3.55p | 0 |
11/07/2023 | 3.55p | 3.70p | 3.55p | 3.55p | 0 |
10/07/2023 | 3.55p | 3.70p | 3.55p | 3.55p | 0 |
07/07/2023 | 3.55p | 3.79p | 3.55p | 3.55p | 206 |
06/07/2023 | 3.55p | 3.55p | 3.10p | 3.55p | 4467 |
05/07/2023 | 3.55p | 3.70p | 3.55p | 3.55p | 0 |
04/07/2023 | 3.55p | 3.70p | 3.55p | 3.55p | 0 |
03/07/2023 | 3.30p | 4.00p | 3.10p | 3.55p | 735 |
30/06/2023 | 3.35p | 3.40p | 3.20p | 3.30p | 7801 |
29/06/2023 | 3.35p | 3.35p | 3.20p | 3.35p | 40 |
28/06/2023 | 3.35p | 3.40p | 3.35p | 3.35p | 29293 |
27/06/2023 | 3.35p | 3.50p | 3.20p | 3.35p | 8978 |
26/06/2023 | 4.10p | 4.10p | 3.10p | 3.35p | 508608 |
23/06/2023 | 4.35p | 4.48p | 3.70p | 4.10p | 60278 |
22/06/2023 | 4.35p | 4.40p | 4.00p | 4.35p | 12519 |
21/06/2023 | 4.50p | 5.00p | 4.00p | 4.35p | 3027 |
20/06/2023 | 4.50p | 4.70p | 4.00p | 4.50p | 1642 |
19/06/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 51653 |
16/06/2023 | 4.50p | 4.50p | 4.03p | 4.50p | 892 |
15/06/2023 | 4.80p | 5.00p | 4.00p | 5.00p | 131000 |
14/06/2023 | 4.10p | 5.30p | 3.70p | 4.80p | 2404483 |
13/06/2023 | 4.00p | 4.00p | 3.50p | 3.75p | 61234 |
12/06/2023 | 4.25p | 4.60p | 3.60p | 4.00p | 38500 |
09/06/2023 | 4.75p | 4.75p | 4.00p | 4.25p | 167922 |
08/06/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 46817 |
07/06/2023 | 4.75p | 5.00p | 4.00p | 4.75p | 453899 |
06/06/2023 | 3.75p | 6.89p | 3.75p | 4.75p | 2697641 |
05/06/2023 | 3.30p | 3.30p | 3.30p | 3.30p | 10000 |
02/06/2023 | 3.30p | 3.50p | 3.30p | 3.30p | 70 |
01/06/2023 | 3.40p | 3.50p | 3.20p | 3.30p | 97057 |
31/05/2023 | 3.65p | 3.65p | 3.30p | 3.40p | 135000 |
30/05/2023 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
26/05/2023 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
25/05/2023 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
24/05/2023 | 3.75p | 3.75p | 3.40p | 3.40p | 72886 |
23/05/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 25000 |
22/05/2023 | 3.75p | 4.00p | 3.51p | 3.75p | 43004 |
19/05/2023 | 3.75p | 3.77p | 3.75p | 3.75p | 18206 |
18/05/2023 | 4.00p | 4.00p | 3.25p | 3.75p | 102984 |
17/05/2023 | 4.00p | 4.15p | 4.00p | 4.00p | 13052 |
16/05/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
15/05/2023 | 4.00p | 4.15p | 3.52p | 4.00p | 3997 |
12/05/2023 | 4.00p | 4.15p | 4.00p | 4.00p | 14753 |
11/05/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
10/05/2023 | 4.00p | 4.50p | 3.53p | 4.00p | 104485 |
09/05/2023 | 4.00p | 4.50p | 3.56p | 4.00p | 24856 |
05/05/2023 | 4.25p | 4.25p | 3.50p | 4.00p | 143029 |
04/05/2023 | 4.70p | 4.90p | 4.00p | 4.25p | 130384 |
03/05/2023 | 4.70p | 4.80p | 4.70p | 4.70p | 0 |
02/05/2023 | 4.70p | 5.00p | 4.70p | 4.70p | 3469 |
28/04/2023 | 4.70p | 4.80p | 4.70p | 4.70p | 0 |
27/04/2023 | 4.70p | 4.70p | 4.40p | 4.70p | 275000 |
26/04/2023 | 4.70p | 4.80p | 4.70p | 4.70p | 0 |
25/04/2023 | 4.70p | 4.96p | 4.70p | 4.70p | 806 |
24/04/2023 | 4.30p | 5.00p | 4.30p | 4.70p | 20 |
21/04/2023 | 3.90p | 4.50p | 3.90p | 4.30p | 156809 |
20/04/2023 | 3.90p | 4.00p | 3.52p | 3.90p | 75934 |
19/04/2023 | 3.90p | 3.90p | 3.50p | 3.90p | 75000 |
18/04/2023 | 3.70p | 3.97p | 3.40p | 3.90p | 132227 |
17/04/2023 | 4.05p | 4.05p | 3.70p | 3.70p | 37027 |
*Close Price adjusted for both dividends and splits