Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2024 | 4.75p | 4.80p | 4.75p | 4.80p | 20819 |
13/05/2024 | 4.75p | 4.86p | 4.50p | 4.70p | 53000 |
10/05/2024 | 4.75p | 4.90p | 4.70p | 4.70p | 25400 |
09/05/2024 | 4.75p | 4.84p | 4.70p | 4.70p | 110000 |
08/05/2024 | 4.75p | 4.75p | 4.57p | 4.70p | 0 |
07/05/2024 | 4.75p | 4.84p | 4.75p | 4.75p | 43264 |
03/05/2024 | 4.75p | 4.89p | 4.75p | 4.75p | 20449 |
03/05/2024 | 4.75p | 4.89p | 4.75p | 4.75p | 20449 |
02/05/2024 | 4.75p | 4.75p | 4.64p | 4.75p | 0 |
01/05/2024 | 4.75p | 4.75p | 4.71p | 4.75p | 15500 |
30/04/2024 | 4.75p | 4.84p | 4.75p | 4.84p | 109796 |
29/04/2024 | 4.75p | 4.88p | 4.75p | 4.75p | 150000 |
26/04/2024 | 4.75p | 4.86p | 4.75p | 4.84p | 130000 |
25/04/2024 | 4.75p | 4.88p | 4.75p | 4.75p | 236857 |
24/04/2024 | 4.75p | 5.00p | 4.75p | 4.76p | 6220688 |
23/04/2024 | 4.75p | 5.00p | 4.70p | 4.90p | 13633153 |
22/04/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
19/04/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
18/04/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 4 |
17/04/2024 | 4.75p | 4.75p | 4.60p | 4.65p | 234953 |
16/04/2024 | 4.75p | 4.75p | 4.50p | 4.65p | 13498 |
15/04/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 1020002 |
12/04/2024 | 4.75p | 4.75p | 4.50p | 4.65p | 50000 |
11/04/2024 | 4.75p | 4.80p | 4.50p | 4.66p | 182000 |
10/04/2024 | 4.75p | 4.80p | 4.65p | 4.65p | 125000 |
09/04/2024 | 4.75p | 4.75p | 4.55p | 4.65p | 0 |
08/04/2024 | 4.75p | 4.80p | 4.50p | 4.65p | 915000 |
05/04/2024 | 4.75p | 4.75p | 4.55p | 4.75p | 1531 |
04/04/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
03/04/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
02/04/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
28/03/2024 | 4.75p | 4.75p | 4.55p | 4.75p | 1960 |
27/03/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
26/03/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
25/03/2024 | 4.75p | 4.75p | 4.61p | 4.75p | 16363 |
22/03/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
21/03/2024 | 4.75p | 4.75p | 4.61p | 4.75p | 120000 |
20/03/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
19/03/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
18/03/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 529 |
15/03/2024 | 4.75p | 4.80p | 4.75p | 4.75p | 25000 |
14/03/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 35000 |
13/03/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
12/03/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 7893 |
11/03/2024 | 4.75p | 4.90p | 4.50p | 4.75p | 1448563 |
08/03/2024 | 4.75p | 4.75p | 4.59p | 4.70p | 0 |
07/03/2024 | 4.75p | 4.75p | 4.59p | 4.70p | 0 |
06/03/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 75000 |
05/03/2024 | 4.75p | 4.80p | 4.59p | 4.70p | 0 |
04/03/2024 | 4.75p | 4.75p | 4.59p | 4.70p | 0 |
01/03/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 150000 |
29/02/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 25 |
28/02/2024 | 4.75p | 4.75p | 4.70p | 4.70p | 213138 |
27/02/2024 | 4.75p | 4.90p | 4.50p | 4.76p | 107179 |
26/02/2024 | 4.75p | 4.98p | 4.70p | 4.70p | 10496 |
23/02/2024 | 4.75p | 4.70p | 4.59p | 4.70p | 0 |
22/02/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 50000 |
21/02/2024 | 4.75p | 4.70p | 4.59p | 4.70p | 0 |
20/02/2024 | 4.75p | 4.75p | 4.59p | 4.70p | 0 |
19/02/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 38960 |
16/02/2024 | 4.75p | 4.70p | 4.59p | 4.70p | 0 |
15/02/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 108297152 |
14/02/2024 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
13/02/2024 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
12/02/2024 | 4.75p | 4.79p | 4.72p | 4.75p | 0 |
09/02/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 3981 |
08/02/2024 | 4.75p | 4.80p | 4.75p | 4.75p | 0 |
07/02/2024 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
06/02/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 59 |
05/02/2024 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
02/02/2024 | 4.75p | 4.79p | 4.50p | 4.75p | 0 |
01/02/2024 | 4.75p | 4.75p | 4.50p | 4.50p | 373499 |
31/01/2024 | 4.75p | 4.75p | 4.50p | 4.50p | 150000 |
30/01/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 26521 |
29/01/2024 | 4.75p | 4.82p | 4.75p | 4.75p | 0 |
26/01/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 165791 |
25/01/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 12604 |
24/01/2024 | 4.75p | 4.82p | 4.75p | 4.75p | 0 |
23/01/2024 | 4.75p | 5.00p | 4.75p | 4.75p | 20 |
22/01/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 43800 |
19/01/2024 | 4.75p | 4.82p | 4.75p | 4.75p | 0 |
18/01/2024 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
17/01/2024 | 4.80p | 4.93p | 4.75p | 4.75p | 0 |
16/01/2024 | 4.80p | 4.80p | 4.58p | 4.80p | 31209 |
15/01/2024 | 4.80p | 4.80p | 4.50p | 4.58p | 95232 |
12/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
11/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
10/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
09/01/2024 | 4.80p | 4.80p | 4.52p | 4.80p | 56500 |
08/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
05/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
04/01/2024 | 4.80p | 4.80p | 4.62p | 4.80p | 3477 |
03/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
02/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
29/12/2023 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
28/12/2023 | 4.80p | 4.80p | 4.60p | 4.80p | 100000 |
27/12/2023 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
22/12/2023 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
21/12/2023 | 4.80p | 4.80p | 4.60p | 4.80p | 32500 |
20/12/2023 | 4.80p | 4.80p | 4.50p | 4.80p | 3000 |
19/12/2023 | 4.80p | 4.80p | 4.50p | 4.80p | 800000 |
18/12/2023 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
15/12/2023 | 4.80p | 4.80p | 4.50p | 4.80p | 800000 |
14/12/2023 | 4.85p | 4.85p | 4.60p | 4.80p | 100000 |
13/12/2023 | 4.85p | 4.85p | 4.60p | 4.60p | 266048 |
12/12/2023 | 4.85p | 4.85p | 4.60p | 4.85p | 5382 |
11/12/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 6000 |
08/12/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
07/12/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
06/12/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 688 |
05/12/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
04/12/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 6000 |
01/12/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
30/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
29/11/2023 | 4.85p | 4.85p | 4.71p | 4.85p | 10020 |
28/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
27/11/2023 | 4.85p | 4.92p | 4.85p | 4.85p | 0 |
24/11/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 896 |
23/11/2023 | 4.85p | 5.00p | 4.85p | 4.85p | 896 |
22/11/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 13570 |
21/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
20/11/2023 | 4.85p | 4.87p | 4.80p | 4.85p | 0 |
17/11/2023 | 4.85p | 4.85p | 4.80p | 4.80p | 61542 |
16/11/2023 | 4.85p | 5.00p | 4.70p | 4.85p | 1821 |
15/11/2023 | 4.85p | 5.00p | 4.85p | 4.85p | 5402 |
14/11/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 13620 |
13/11/2023 | 4.85p | 4.85p | 4.71p | 4.85p | 320649 |
10/11/2023 | 4.85p | 4.88p | 4.85p | 4.88p | 100 |
09/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
08/11/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 20000 |
07/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
06/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
03/11/2023 | 4.85p | 4.85p | 4.71p | 4.85p | 7990 |
02/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
01/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
31/10/2023 | 4.85p | 4.85p | 4.75p | 4.85p | 75000 |
30/10/2023 | 4.85p | 4.87p | 4.76p | 4.85p | 0 |
27/10/2023 | 4.85p | 4.85p | 4.70p | 4.76p | 526198 |
26/10/2023 | 4.80p | 4.85p | 4.75p | 4.85p | 168737 |
25/10/2023 | 4.85p | 4.85p | 4.80p | 4.80p | 64000 |
24/10/2023 | 4.80p | 4.80p | 4.77p | 4.80p | 0 |
23/10/2023 | 4.80p | 4.80p | 4.77p | 4.80p | 0 |
20/10/2023 | 4.80p | 4.80p | 4.80p | 4.80p | 240332 |
19/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 481966 |
18/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 589300 |
17/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 200102 |
16/10/2023 | 4.85p | 4.85p | 4.70p | 4.80p | 280036 |
13/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 90012 |
12/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 20097 |
11/10/2023 | 4.80p | 4.80p | 4.80p | 4.80p | 10000 |
10/10/2023 | 4.80p | 4.80p | 4.77p | 4.80p | 0 |
09/10/2023 | 4.80p | 4.80p | 4.76p | 4.80p | 990000 |
06/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 30000 |
05/10/2023 | 4.80p | 4.80p | 4.77p | 4.80p | 0 |
04/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 225000 |
03/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 51 |
02/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 777979 |
29/09/2023 | 4.85p | 4.85p | 4.71p | 4.80p | 50000 |
28/09/2023 | 4.85p | 4.90p | 4.80p | 4.80p | 2500 |
27/09/2023 | 4.85p | 4.85p | 4.78p | 4.80p | 118612 |
26/09/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 69282 |
25/09/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 100000 |
22/09/2023 | 4.90p | 4.90p | 4.85p | 4.85p | 100000 |
21/09/2023 | 4.85p | 4.85p | 4.83p | 4.85p | 0 |
20/09/2023 | 4.80p | 4.86p | 4.80p | 4.80p | 943500 |
19/09/2023 | 4.75p | 4.90p | 4.75p | 4.85p | 1184000 |
18/09/2023 | 4.75p | 4.80p | 4.70p | 4.80p | 25000 |
15/09/2023 | 4.60p | 4.80p | 4.60p | 4.75p | 103 |
14/09/2023 | 4.60p | 4.80p | 4.60p | 4.70p | 360000 |
13/09/2023 | 4.60p | 4.80p | 4.60p | 4.70p | 200856 |
12/09/2023 | 4.60p | 4.80p | 4.60p | 4.70p | 186030 |
11/09/2023 | 4.60p | 4.71p | 4.55p | 4.65p | 0 |
08/09/2023 | 4.50p | 4.55p | 4.50p | 4.55p | 0 |
07/09/2023 | 4.50p | 4.70p | 4.50p | 4.55p | 19850 |
06/09/2023 | 4.50p | 4.70p | 4.50p | 4.55p | 750000 |
05/09/2023 | 4.50p | 4.60p | 4.42p | 4.55p | 0 |
04/09/2023 | 4.50p | 4.50p | 4.30p | 4.50p | 50 |
01/09/2023 | 4.50p | 4.50p | 4.42p | 4.50p | 0 |
31/08/2023 | 4.50p | 4.70p | 4.46p | 4.50p | 63021 |
30/08/2023 | 4.45p | 4.70p | 4.45p | 4.50p | 130 |
29/08/2023 | 4.45p | 4.50p | 4.33p | 4.45p | 688807 |
25/08/2023 | 4.45p | 4.57p | 4.30p | 4.45p | 1059304 |
24/08/2023 | 4.40p | 4.45p | 4.30p | 4.45p | 555 |
23/08/2023 | 4.35p | 4.50p | 4.35p | 4.40p | 666 |
22/08/2023 | 4.30p | 4.45p | 4.35p | 4.35p | 0 |
21/08/2023 | 4.30p | 4.50p | 4.30p | 4.35p | 70 |
18/08/2023 | 4.30p | 4.45p | 4.35p | 4.35p | 0 |
17/08/2023 | 4.25p | 4.40p | 4.25p | 4.35p | 68157 |
16/08/2023 | 4.25p | 4.34p | 4.25p | 4.30p | 0 |
15/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
14/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
11/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
10/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
09/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
08/08/2023 | 4.25p | 4.30p | 4.24p | 4.30p | 14000 |
07/08/2023 | 4.25p | 4.40p | 4.20p | 4.30p | 765000 |
04/08/2023 | 4.25p | 4.30p | 4.25p | 4.25p | 0 |
03/08/2023 | 4.05p | 4.30p | 4.05p | 4.30p | 450000 |
02/08/2023 | 4.05p | 4.20p | 4.05p | 4.20p | 250000 |
01/08/2023 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
*Close Price adjusted for both dividends and splits