Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 4.50p | 4.60p | 4.40p | 4.60p | 14160 |
30/09/2022 | 4.50p | 4.50p | 4.40p | 4.50p | 19608 |
29/09/2022 | 4.73p | 4.73p | 4.40p | 4.50p | 200609 |
28/09/2022 | 4.90p | 4.90p | 4.61p | 4.85p | 167733 |
27/09/2022 | 4.95p | 4.95p | 4.80p | 4.90p | 130650 |
26/09/2022 | 4.95p | 4.95p | 4.80p | 4.95p | 102979 |
23/09/2022 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
22/09/2022 | 4.95p | 4.95p | 4.93p | 4.95p | 405 |
21/09/2022 | 4.95p | 4.95p | 4.93p | 4.95p | 9700 |
20/09/2022 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
16/09/2022 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
15/09/2022 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
14/09/2022 | 4.95p | 4.95p | 4.95p | 4.95p | 42424 |
13/09/2022 | 5.00p | 5.00p | 4.80p | 4.95p | 100000 |
12/09/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
09/09/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
08/09/2022 | 5.00p | 5.00p | 4.90p | 5.00p | 20000 |
07/09/2022 | 5.00p | 5.00p | 4.90p | 5.00p | 38394 |
06/09/2022 | 5.00p | 5.01p | 5.00p | 5.00p | 516 |
05/09/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
02/09/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
01/09/2022 | 4.95p | 5.10p | 4.90p | 5.00p | 61923 |
31/08/2022 | 4.95p | 4.95p | 4.80p | 4.95p | 2559 |
30/08/2022 | 4.95p | 4.95p | 4.92p | 4.95p | 40529 |
26/08/2022 | 5.00p | 5.00p | 4.90p | 4.95p | 70212 |
25/08/2022 | 5.00p | 5.10p | 4.90p | 5.00p | 626 |
24/08/2022 | 5.00p | 5.00p | 4.82p | 5.00p | 138146 |
23/08/2022 | 5.00p | 5.00p | 4.90p | 5.00p | 2532 |
22/08/2022 | 5.05p | 5.05p | 4.90p | 5.00p | 20903 |
19/08/2022 | 5.05p | 5.05p | 4.90p | 5.05p | 195728 |
18/08/2022 | 5.05p | 5.05p | 4.93p | 5.05p | 9519 |
17/08/2022 | 5.05p | 5.20p | 4.93p | 5.05p | 31311 |
16/08/2022 | 5.05p | 5.20p | 4.92p | 5.05p | 2667 |
15/08/2022 | 5.05p | 5.05p | 4.98p | 5.05p | 6000 |
12/08/2022 | 5.05p | 5.05p | 4.93p | 5.05p | 8564 |
11/08/2022 | 5.05p | 5.05p | 4.80p | 5.05p | 351165 |
10/08/2022 | 5.05p | 5.14p | 5.05p | 5.05p | 39361 |
09/08/2022 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
08/08/2022 | 5.05p | 5.05p | 4.92p | 5.05p | 273060 |
05/08/2022 | 5.05p | 5.05p | 4.90p | 5.05p | 204300 |
04/08/2022 | 5.05p | 5.05p | 5.00p | 5.05p | 115725 |
03/08/2022 | 5.00p | 5.20p | 4.82p | 5.05p | 1067359 |
02/08/2022 | 5.05p | 5.20p | 4.90p | 5.00p | 540583 |
01/08/2022 | 4.75p | 5.17p | 4.75p | 5.05p | 972632 |
29/07/2022 | 4.80p | 4.80p | 4.78p | 4.80p | 214082 |
28/07/2022 | 4.70p | 4.80p | 4.70p | 4.80p | 606468 |
27/07/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
26/07/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 117020 |
25/07/2022 | 4.70p | 4.70p | 4.69p | 4.70p | 426500 |
22/07/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
21/07/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
20/07/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
19/07/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
18/07/2022 | 4.70p | 4.70p | 4.60p | 4.70p | 21614 |
15/07/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 1293 |
14/07/2022 | 4.90p | 5.00p | 4.30p | 4.70p | 870531 |
13/07/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 1168 |
12/07/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 200696 |
11/07/2022 | 4.90p | 4.95p | 4.90p | 4.90p | 40000 |
08/07/2022 | 4.85p | 5.10p | 4.74p | 4.90p | 2901638 |
07/07/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
06/07/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
05/07/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 63383 |
04/07/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
01/07/2022 | 4.75p | 4.90p | 4.60p | 4.75p | 8578 |
30/06/2022 | 4.80p | 4.80p | 4.75p | 4.75p | 0 |
29/06/2022 | 4.75p | 4.75p | 4.73p | 4.75p | 25000 |
28/06/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 14885 |
27/06/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
24/06/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
23/06/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 9628 |
22/06/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 50000 |
21/06/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 24247 |
20/06/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 43330 |
17/06/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
16/06/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
15/06/2022 | 4.75p | 4.78p | 4.75p | 4.75p | 30000 |
14/06/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
13/06/2022 | 4.90p | 5.00p | 4.60p | 4.75p | 162691 |
10/06/2022 | 4.90p | 4.90p | 4.70p | 4.90p | 134893 |
09/06/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 126286 |
08/06/2022 | 4.85p | 4.95p | 4.85p | 4.90p | 215151 |
07/06/2022 | 4.85p | 4.94p | 4.70p | 4.85p | 319462 |
06/06/2022 | 4.65p | 4.85p | 4.65p | 4.85p | 145000 |
01/06/2022 | 4.60p | 4.70p | 4.50p | 4.65p | 154903 |
31/05/2022 | 4.60p | 4.60p | 4.50p | 4.60p | 7450 |
27/05/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
26/05/2022 | 4.50p | 4.60p | 4.44p | 4.60p | 380401 |
25/05/2022 | 4.70p | 4.80p | 4.40p | 4.50p | 491704 |
24/05/2022 | 4.75p | 4.75p | 4.60p | 4.70p | 69789 |
23/05/2022 | 4.75p | 4.75p | 4.70p | 4.75p | 10063 |
20/05/2022 | 4.75p | 4.75p | 4.70p | 4.75p | 137465 |
19/05/2022 | 4.75p | 4.75p | 4.74p | 4.75p | 105380 |
18/05/2022 | 4.75p | 4.75p | 4.70p | 4.75p | 2309 |
17/05/2022 | 4.85p | 4.85p | 4.70p | 4.75p | 155 |
16/05/2022 | 4.85p | 4.85p | 4.70p | 4.85p | 1945 |
13/05/2022 | 4.90p | 4.90p | 4.80p | 4.85p | 25429 |
12/05/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 18675 |
11/05/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
10/05/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
09/05/2022 | 4.95p | 5.00p | 4.80p | 4.90p | 75030 |
06/05/2022 | 4.95p | 4.98p | 4.80p | 4.95p | 156283 |
05/05/2022 | 4.85p | 5.04p | 4.80p | 4.95p | 71262 |
04/05/2022 | 4.85p | 4.85p | 4.80p | 4.85p | 4881 |
03/05/2022 | 4.80p | 4.90p | 4.80p | 4.85p | 197696 |
29/04/2022 | 4.80p | 4.80p | 4.75p | 4.80p | 40000 |
28/04/2022 | 4.90p | 4.90p | 4.66p | 4.85p | 208333 |
27/04/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
26/04/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
25/04/2022 | 4.85p | 4.90p | 4.80p | 4.90p | 3840 |
22/04/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
21/04/2022 | 4.85p | 4.85p | 4.80p | 4.85p | 84880 |
20/04/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
19/04/2022 | 4.85p | 4.85p | 4.80p | 4.85p | 175328 |
14/04/2022 | 4.85p | 4.85p | 4.84p | 4.85p | 10134 |
13/04/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
12/04/2022 | 4.88p | 4.88p | 4.80p | 4.85p | 46702 |
11/04/2022 | 4.88p | 4.88p | 4.85p | 4.88p | 82227 |
08/04/2022 | 4.88p | 4.88p | 4.80p | 4.88p | 6803 |
07/04/2022 | 4.93p | 4.95p | 4.93p | 4.93p | 360 |
06/04/2022 | 4.95p | 4.95p | 4.79p | 4.95p | 144972 |
05/04/2022 | 4.95p | 4.95p | 4.72p | 4.95p | 101800 |
04/04/2022 | 4.95p | 4.95p | 4.90p | 4.95p | 20800 |
01/04/2022 | 4.95p | 4.95p | 4.90p | 4.95p | 30101 |
31/03/2022 | 4.95p | 4.95p | 4.90p | 4.95p | 142290 |
30/03/2022 | 4.95p | 4.95p | 4.90p | 4.95p | 13535 |
29/03/2022 | 4.95p | 4.98p | 4.95p | 4.95p | 173929 |
28/03/2022 | 5.00p | 5.00p | 4.80p | 4.95p | 313801 |
25/03/2022 | 5.05p | 5.05p | 4.80p | 5.00p | 344696 |
24/03/2022 | 4.80p | 4.90p | 4.72p | 4.80p | 544034 |
23/03/2022 | 4.80p | 4.81p | 4.70p | 4.80p | 783803 |
22/03/2022 | 4.90p | 4.90p | 4.70p | 4.80p | 51880 |
21/03/2022 | 5.08p | 5.08p | 4.90p | 4.90p | 85035 |
18/03/2022 | 4.60p | 5.19p | 4.59p | 5.08p | 1547484 |
17/03/2022 | 4.60p | 4.65p | 4.45p | 4.60p | 709184 |
16/03/2022 | 4.50p | 4.60p | 4.40p | 4.60p | 1654220 |
15/03/2022 | 4.50p | 4.50p | 4.40p | 4.50p | 27396 |
14/03/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
11/03/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
10/03/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
09/03/2022 | 4.40p | 4.50p | 4.38p | 4.50p | 129741 |
08/03/2022 | 4.35p | 4.40p | 4.35p | 4.40p | 0 |
07/03/2022 | 4.40p | 4.40p | 4.00p | 4.35p | 669229 |
04/03/2022 | 4.45p | 4.45p | 4.25p | 4.40p | 183482 |
03/03/2022 | 4.90p | 4.90p | 4.30p | 4.45p | 424675 |
02/03/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 22942 |
01/03/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 9648 |
28/02/2022 | 4.85p | 4.90p | 4.85p | 4.90p | 120519 |
25/02/2022 | 4.90p | 4.90p | 4.70p | 4.85p | 211522 |
24/02/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 100000 |
23/02/2022 | 4.90p | 4.95p | 4.80p | 4.90p | 171596 |
22/02/2022 | 5.13p | 5.15p | 4.81p | 4.90p | 349373 |
21/02/2022 | 5.25p | 5.25p | 5.13p | 5.13p | 117855 |
18/02/2022 | 5.35p | 5.50p | 5.19p | 5.25p | 93119 |
17/02/2022 | 5.35p | 5.35p | 5.20p | 5.35p | 15500 |
16/02/2022 | 5.38p | 5.38p | 5.00p | 5.35p | 275000 |
15/02/2022 | 5.38p | 5.38p | 5.25p | 5.38p | 122513 |
14/02/2022 | 5.38p | 5.44p | 5.28p | 5.38p | 63632 |
11/02/2022 | 5.38p | 5.38p | 5.29p | 5.38p | 24831 |
10/02/2022 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
09/02/2022 | 5.38p | 5.44p | 5.29p | 5.38p | 80194 |
08/02/2022 | 5.38p | 5.38p | 5.28p | 5.38p | 6000 |
07/02/2022 | 5.38p | 5.45p | 5.28p | 5.38p | 96305 |
04/02/2022 | 5.25p | 5.45p | 5.25p | 5.38p | 456041 |
03/02/2022 | 5.15p | 5.50p | 5.15p | 5.25p | 300865 |
02/02/2022 | 5.63p | 5.63p | 5.00p | 5.15p | 3033482 |
01/02/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
31/01/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 221 |
28/01/2022 | 7.13p | 7.32p | 7.13p | 7.25p | 33534 |
27/01/2022 | 7.00p | 7.20p | 6.75p | 7.13p | 97600 |
26/01/2022 | 7.25p | 7.25p | 7.00p | 7.00p | 51193 |
25/01/2022 | 7.48p | 7.48p | 7.00p | 7.25p | 38640 |
24/01/2022 | 7.48p | 7.48p | 7.48p | 7.48p | 0 |
21/01/2022 | 7.75p | 7.75p | 7.00p | 7.48p | 225000 |
20/01/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
19/01/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 129526 |
18/01/2022 | 7.75p | 7.85p | 7.75p | 7.75p | 127236 |
17/01/2022 | 7.63p | 8.00p | 7.51p | 7.75p | 4032 |
14/01/2022 | 7.75p | 7.75p | 7.50p | 7.63p | 77561 |
13/01/2022 | 7.75p | 7.90p | 7.55p | 7.75p | 312897 |
12/01/2022 | 7.88p | 8.00p | 7.56p | 7.75p | 104875 |
10/01/2022 | 8.00p | 8.00p | 7.80p | 7.88p | 29387 |
07/01/2022 | 7.75p | 8.00p | 7.75p | 7.88p | 76813 |
06/01/2022 | 7.75p | 8.25p | 7.55p | 7.75p | 190119 |
05/01/2022 | 7.75p | 8.00p | 7.55p | 7.75p | 144520 |
04/01/2022 | 7.75p | 8.50p | 7.63p | 7.75p | 447011 |
03/01/2022 | 7.63p | 7.84p | 7.29p | 7.63p | 258179 |
31/12/2021 | 7.63p | 7.84p | 7.29p | 7.63p | 258179 |
30/12/2021 | 7.00p | 8.00p | 7.00p | 7.63p | 456029 |
29/12/2021 | 6.88p | 7.25p | 6.88p | 7.00p | 127156 |
28/12/2021 | 7.25p | 7.25p | 6.67p | 6.88p | 352189 |
27/12/2021 | 7.25p | 7.25p | 6.67p | 6.88p | 352189 |
24/12/2021 | 7.25p | 7.25p | 6.75p | 6.88p | 90000 |
23/12/2021 | 7.25p | 7.30p | 7.00p | 7.25p | 129340 |
22/12/2021 | 7.25p | 7.34p | 7.00p | 7.25p | 81653 |
21/12/2021 | 6.75p | 7.80p | 6.75p | 7.25p | 1345603 |
20/12/2021 | 6.38p | 6.38p | 6.00p | 6.38p | 22697 |
17/12/2021 | 6.38p | 6.50p | 6.38p | 6.38p | 65094 |
16/12/2021 | 6.25p | 6.75p | 6.00p | 6.38p | 13385 |
15/12/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 26951 |
*Close Price adjusted for both dividends and splits