Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 2548 |
03/05/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
02/05/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
01/05/2024 | 3.75p | 3.80p | 3.62p | 3.80p | 2500 |
30/04/2024 | 3.80p | 3.80p | 3.62p | 3.80p | 10000 |
29/04/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 134093 |
26/04/2024 | 3.80p | 3.80p | 3.74p | 3.80p | 26500 |
25/04/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 1125 |
24/04/2024 | 3.80p | 3.80p | 3.80p | 3.80p | 97 |
23/04/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
22/04/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
19/04/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 93755 |
18/04/2024 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
17/04/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 78184 |
16/04/2024 | 3.80p | 3.90p | 3.80p | 3.80p | 0 |
15/04/2024 | 4.00p | 4.00p | 3.80p | 3.90p | 139000 |
12/04/2024 | 4.00p | 4.07p | 4.00p | 4.00p | 0 |
11/04/2024 | 4.00p | 4.00p | 3.83p | 4.00p | 2546 |
10/04/2024 | 4.00p | 4.00p | 3.95p | 4.00p | 354 |
09/04/2024 | 4.00p | 4.00p | 3.96p | 4.00p | 12386 |
08/04/2024 | 4.00p | 4.07p | 4.00p | 4.00p | 0 |
05/04/2024 | 4.00p | 4.00p | 3.81p | 4.00p | 644 |
04/04/2024 | 4.00p | 4.07p | 4.00p | 4.00p | 0 |
03/04/2024 | 4.00p | 4.07p | 4.00p | 4.00p | 0 |
02/04/2024 | 4.00p | 4.00p | 3.82p | 4.00p | 37547 |
28/03/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 1500 |
27/03/2024 | 4.00p | 4.00p | 3.82p | 4.00p | 2587279 |
26/03/2024 | 4.00p | 4.07p | 4.00p | 4.00p | 0 |
25/03/2024 | 4.00p | 4.00p | 3.93p | 4.00p | 0 |
22/03/2024 | 4.00p | 4.00p | 3.86p | 4.00p | 54465 |
21/03/2024 | 4.00p | 4.00p | 3.93p | 4.00p | 0 |
20/03/2024 | 4.15p | 4.15p | 4.15p | 4.00p | 36228 |
19/03/2024 | 4.15p | 4.27p | 4.15p | 4.15p | 0 |
18/03/2024 | 4.15p | 4.15p | 3.85p | 4.15p | 98296 |
15/03/2024 | 4.15p | 4.15p | 3.85p | 4.15p | 2648 |
14/03/2024 | 4.15p | 4.27p | 4.15p | 4.15p | 0 |
13/03/2024 | 4.15p | 4.15p | 3.85p | 4.15p | 44746 |
12/03/2024 | 4.15p | 4.27p | 4.15p | 4.15p | 0 |
11/03/2024 | 4.15p | 4.15p | 3.85p | 4.15p | 55000 |
08/03/2024 | 4.25p | 4.40p | 4.15p | 4.15p | 0 |
07/03/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 25000 |
06/03/2024 | 3.90p | 4.40p | 3.90p | 4.25p | 75082 |
05/03/2024 | 3.75p | 3.94p | 3.75p | 3.90p | 140000 |
04/03/2024 | 3.75p | 3.99p | 3.75p | 3.75p | 25 |
01/03/2024 | 3.75p | 3.88p | 3.72p | 3.75p | 16984 |
29/02/2024 | 3.75p | 3.75p | 3.72p | 3.75p | 30243 |
28/02/2024 | 3.75p | 3.75p | 3.72p | 3.75p | 409 |
27/02/2024 | 3.75p | 3.75p | 3.72p | 3.75p | 1000 |
26/02/2024 | 3.75p | 3.75p | 3.72p | 3.75p | 16379 |
23/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
22/02/2024 | 3.75p | 3.85p | 3.75p | 3.75p | 34000 |
21/02/2024 | 3.75p | 3.80p | 3.75p | 3.75p | 855 |
20/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
19/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
16/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
15/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
14/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
13/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
12/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
09/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
08/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
07/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
06/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
05/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
02/02/2024 | 3.75p | 3.75p | 3.60p | 3.75p | 300000 |
01/02/2024 | 3.65p | 3.77p | 3.65p | 3.75p | 72546 |
31/01/2024 | 3.65p | 3.67p | 3.65p | 3.65p | 100000 |
30/01/2024 | 3.65p | 3.67p | 3.50p | 3.65p | 431027 |
29/01/2024 | 3.75p | 3.80p | 3.65p | 3.65p | 26 |
26/01/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 101038 |
25/01/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 20000 |
24/01/2024 | 3.75p | 3.98p | 3.75p | 3.75p | 6139 |
23/01/2024 | 3.75p | 3.97p | 3.50p | 3.75p | 3101889 |
22/01/2024 | 3.75p | 3.98p | 3.75p | 3.75p | 10000 |
19/01/2024 | 3.75p | 3.99p | 3.75p | 3.75p | 252006 |
18/01/2024 | 3.75p | 3.90p | 3.75p | 3.75p | 1538020 |
17/01/2024 | 4.25p | 4.25p | 3.75p | 3.75p | 365223 |
16/01/2024 | 4.25p | 4.42p | 4.09p | 4.25p | 27594 |
15/01/2024 | 3.90p | 4.49p | 3.90p | 4.25p | 252658 |
12/01/2024 | 3.75p | 3.99p | 3.75p | 3.90p | 200813 |
11/01/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 26938 |
10/01/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
09/01/2024 | 3.75p | 3.98p | 3.53p | 3.75p | 501394 |
08/01/2024 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
05/01/2024 | 3.35p | 3.35p | 3.22p | 3.35p | 5407 |
04/01/2024 | 3.35p | 3.60p | 3.04p | 3.35p | 148929 |
03/01/2024 | 3.35p | 3.62p | 3.35p | 3.35p | 6 |
02/01/2024 | 3.35p | 3.62p | 3.35p | 3.35p | 21 |
29/12/2023 | 3.35p | 3.35p | 3.19p | 3.35p | 10000 |
28/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
27/12/2023 | 3.35p | 3.62p | 3.35p | 3.35p | 2627 |
22/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
21/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
20/12/2023 | 3.35p | 3.35p | 3.19p | 3.35p | 37623 |
19/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
18/12/2023 | 3.35p | 3.59p | 3.35p | 3.35p | 3250 |
15/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
14/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
13/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
12/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
11/12/2023 | 3.35p | 3.35p | 3.04p | 3.35p | 25091 |
08/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
07/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
06/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
05/12/2023 | 3.35p | 3.35p | 3.14p | 3.35p | 0 |
04/12/2023 | 3.50p | 3.63p | 3.30p | 3.35p | 16200 |
01/12/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
30/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
29/11/2023 | 3.50p | 3.50p | 3.32p | 3.50p | 6326 |
28/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
27/11/2023 | 3.50p | 3.50p | 3.30p | 3.50p | 10000 |
24/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
23/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
22/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
21/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
20/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
17/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
16/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
15/11/2023 | 3.65p | 3.65p | 3.50p | 3.50p | 101121 |
14/11/2023 | 3.65p | 3.65p | 3.50p | 3.65p | 4 |
13/11/2023 | 3.65p | 3.65p | 3.50p | 3.65p | 302 |
10/11/2023 | 3.65p | 3.79p | 3.50p | 3.65p | 103436 |
09/11/2023 | 3.75p | 3.75p | 3.50p | 3.65p | 208459 |
08/11/2023 | 3.75p | 3.82p | 3.75p | 3.75p | 12812 |
07/11/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
06/11/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
03/11/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
02/11/2023 | 3.75p | 3.87p | 3.68p | 3.75p | 122314 |
01/11/2023 | 3.75p | 3.75p | 3.54p | 3.75p | 9 |
31/10/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 10321 |
30/10/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
27/10/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
26/10/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
25/10/2023 | 3.75p | 3.75p | 3.54p | 3.75p | 18250 |
24/10/2023 | 3.75p | 3.75p | 3.55p | 3.75p | 4611 |
23/10/2023 | 3.85p | 3.85p | 3.55p | 3.75p | 155000 |
20/10/2023 | 3.85p | 3.94p | 3.85p | 3.85p | 126 |
19/10/2023 | 4.15p | 4.15p | 3.70p | 4.15p | 374004 |
18/10/2023 | 3.75p | 4.20p | 3.75p | 4.15p | 171666 |
17/10/2023 | 3.75p | 3.97p | 3.55p | 3.75p | 659349 |
16/10/2023 | 3.25p | 3.99p | 3.25p | 3.75p | 716379 |
13/10/2023 | 3.25p | 3.40p | 3.05p | 3.25p | 34531 |
12/10/2023 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
11/10/2023 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
10/10/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 3 |
09/10/2023 | 3.50p | 3.50p | 3.20p | 3.25p | 67099 |
06/10/2023 | 3.50p | 3.80p | 3.50p | 3.50p | 1700 |
05/10/2023 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
04/10/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 4100 |
03/10/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 50000 |
02/10/2023 | 3.50p | 3.55p | 3.50p | 3.50p | 3098 |
29/09/2023 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
28/09/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 100000 |
27/09/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
26/09/2023 | 3.55p | 3.55p | 3.05p | 3.50p | 399053 |
25/09/2023 | 3.75p | 3.80p | 3.30p | 3.55p | 94607 |
22/09/2023 | 3.75p | 3.75p | 3.52p | 3.75p | 50000 |
21/09/2023 | 3.75p | 3.80p | 3.51p | 3.75p | 405000 |
20/09/2023 | 5.25p | 5.25p | 3.51p | 3.75p | 1477628 |
19/09/2023 | 5.50p | 5.50p | 4.80p | 5.25p | 111020 |
18/09/2023 | 5.50p | 5.70p | 5.50p | 5.50p | 15000 |
15/09/2023 | 5.50p | 5.50p | 5.29p | 5.50p | 0 |
14/09/2023 | 5.75p | 5.75p | 5.25p | 5.50p | 71917 |
13/09/2023 | 5.75p | 5.75p | 5.51p | 5.75p | 127 |
12/09/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
11/09/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
08/09/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
07/09/2023 | 5.75p | 5.75p | 5.51p | 5.75p | 2223 |
06/09/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 2087 |
05/09/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
04/09/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 11000 |
01/09/2023 | 5.75p | 5.78p | 5.50p | 5.75p | 109719 |
31/08/2023 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
30/08/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 8772 |
29/08/2023 | 5.75p | 5.78p | 5.50p | 5.75p | 15000 |
25/08/2023 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
24/08/2023 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
23/08/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 1190 |
22/08/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 1600 |
21/08/2023 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
18/08/2023 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
17/08/2023 | 5.75p | 5.79p | 5.75p | 5.75p | 2073 |
16/08/2023 | 5.75p | 5.79p | 5.75p | 5.75p | 17099 |
15/08/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 1266 |
14/08/2023 | 6.25p | 6.25p | 5.50p | 5.75p | 332354 |
11/08/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 5 |
10/08/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 27060 |
09/08/2023 | 6.25p | 6.30p | 6.25p | 6.25p | 60000 |
08/08/2023 | 6.50p | 6.50p | 6.00p | 6.25p | 33477 |
07/08/2023 | 6.50p | 6.71p | 6.50p | 6.50p | 0 |
04/08/2023 | 6.50p | 6.50p | 6.40p | 6.50p | 1500 |
03/08/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 2072 |
02/08/2023 | 6.50p | 6.90p | 6.10p | 6.50p | 41605 |
01/08/2023 | 6.50p | 6.50p | 6.43p | 6.50p | 36690 |
31/07/2023 | 6.50p | 6.50p | 6.10p | 6.50p | 1455 |
28/07/2023 | 6.50p | 6.71p | 6.50p | 6.50p | 0 |
27/07/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 74400 |
26/07/2023 | 6.50p | 6.71p | 6.50p | 6.50p | 0 |
25/07/2023 | 6.50p | 6.50p | 6.15p | 6.50p | 500 |
24/07/2023 | 6.50p | 6.71p | 6.50p | 6.50p | 0 |
*Close Price adjusted for both dividends and splits