Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 1.05p | 1.06p | 1.00p | 1.05p | 144661 |
30/09/2022 | 1.05p | 1.10p | 1.05p | 1.05p | 1800 |
29/09/2022 | 1.05p | 1.05p | 1.00p | 1.05p | 124218 |
28/09/2022 | 1.05p | 1.05p | 1.00p | 1.05p | 3766 |
27/09/2022 | 1.05p | 1.10p | 1.05p | 1.05p | 36191 |
26/09/2022 | 1.05p | 1.09p | 1.00p | 1.05p | 150000 |
23/09/2022 | 1.10p | 1.10p | 1.00p | 1.05p | 139878 |
22/09/2022 | 1.10p | 1.20p | 1.10p | 1.10p | 10000 |
21/09/2022 | 1.10p | 1.10p | 1.00p | 1.10p | 50000 |
20/09/2022 | 1.20p | 1.20p | 1.00p | 1.10p | 468445 |
16/09/2022 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
15/09/2022 | 1.20p | 1.20p | 1.10p | 1.20p | 1234 |
14/09/2022 | 1.35p | 1.35p | 1.10p | 1.20p | 350000 |
13/09/2022 | 1.35p | 1.35p | 1.20p | 1.35p | 3522 |
12/09/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
09/09/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
08/09/2022 | 1.35p | 1.35p | 1.20p | 1.35p | 41597 |
07/09/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
06/09/2022 | 1.35p | 1.44p | 1.20p | 1.35p | 93557 |
05/09/2022 | 1.35p | 1.35p | 1.20p | 1.35p | 47807 |
02/09/2022 | 1.35p | 1.35p | 1.20p | 1.35p | 1593646 |
01/09/2022 | 1.35p | 1.35p | 1.24p | 1.35p | 28926 |
31/08/2022 | 1.35p | 1.50p | 1.24p | 1.35p | 97681 |
30/08/2022 | 1.35p | 1.49p | 1.24p | 1.35p | 180176 |
29/08/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
26/08/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
25/08/2022 | 1.35p | 1.50p | 1.35p | 1.35p | 2067 |
24/08/2022 | 1.35p | 1.50p | 1.23p | 1.35p | 289021 |
23/08/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
22/08/2022 | 1.35p | 1.50p | 1.35p | 1.35p | 13245 |
19/08/2022 | 1.35p | 1.35p | 1.22p | 1.35p | 225000 |
18/08/2022 | 1.35p | 1.44p | 1.28p | 1.35p | 376392 |
17/08/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
16/08/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
15/08/2022 | 1.40p | 1.44p | 1.30p | 1.35p | 99510 |
12/08/2022 | 1.25p | 1.50p | 1.25p | 1.40p | 389386 |
11/08/2022 | 1.25p | 1.40p | 1.25p | 1.25p | 8000 |
10/08/2022 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
09/08/2022 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
08/08/2022 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
05/08/2022 | 1.25p | 1.25p | 1.15p | 1.25p | 10000 |
04/08/2022 | 1.25p | 1.40p | 1.20p | 1.25p | 16503 |
03/08/2022 | 1.15p | 1.30p | 1.09p | 1.25p | 152471 |
02/08/2022 | 1.15p | 1.28p | 1.15p | 1.15p | 150000 |
01/08/2022 | 1.25p | 1.30p | 1.15p | 1.15p | 18346 |
29/07/2022 | 1.10p | 1.19p | 1.05p | 1.15p | 282259 |
28/07/2022 | 1.10p | 1.20p | 1.10p | 1.10p | 823 |
27/07/2022 | 1.10p | 1.10p | 1.03p | 1.10p | 1884 |
26/07/2022 | 1.10p | 1.20p | 1.03p | 1.10p | 734186 |
25/07/2022 | 1.10p | 1.10p | 1.03p | 1.10p | 347363 |
22/07/2022 | 1.10p | 1.17p | 1.10p | 1.10p | 150000 |
21/07/2022 | 1.10p | 1.17p | 1.03p | 1.10p | 59227 |
20/07/2022 | 1.10p | 1.17p | 1.10p | 1.10p | 13313 |
19/07/2022 | 1.10p | 1.17p | 1.10p | 1.10p | 37000 |
18/07/2022 | 1.10p | 1.17p | 1.03p | 1.10p | 115486 |
15/07/2022 | 1.15p | 1.20p | 1.03p | 1.05p | 486828 |
14/07/2022 | 1.15p | 1.28p | 1.15p | 1.15p | 37000 |
13/07/2022 | 1.10p | 1.25p | 0.74p | 1.15p | 1842527 |
12/07/2022 | 1.35p | 1.35p | 1.27p | 1.35p | 415061 |
11/07/2022 | 1.35p | 1.35p | 1.27p | 1.35p | 4609 |
08/07/2022 | 1.35p | 1.35p | 1.20p | 1.35p | 29236 |
07/07/2022 | 1.30p | 1.35p | 1.23p | 1.35p | 128172 |
06/07/2022 | 1.30p | 1.30p | 1.27p | 1.30p | 150000 |
05/07/2022 | 1.30p | 1.30p | 1.27p | 1.30p | 314 |
04/07/2022 | 1.25p | 1.30p | 1.25p | 1.30p | 156082 |
01/07/2022 | 1.25p | 1.28p | 1.25p | 1.25p | 50000 |
30/06/2022 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
29/06/2022 | 1.25p | 1.29p | 1.10p | 1.25p | 72029 |
28/06/2022 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
27/06/2022 | 1.25p | 1.25p | 1.11p | 1.25p | 43022 |
24/06/2022 | 1.25p | 1.30p | 1.25p | 1.25p | 386 |
23/06/2022 | 1.25p | 1.30p | 1.10p | 1.25p | 66965 |
22/06/2022 | 1.25p | 1.30p | 1.25p | 1.25p | 10815 |
21/06/2022 | 1.25p | 1.30p | 1.10p | 1.25p | 60908 |
20/06/2022 | 1.25p | 1.25p | 1.10p | 1.25p | 71114 |
17/06/2022 | 1.25p | 1.30p | 1.11p | 1.25p | 94462 |
16/06/2022 | 1.25p | 1.30p | 1.10p | 1.25p | 674181 |
15/06/2022 | 1.25p | 1.34p | 1.11p | 1.25p | 106944 |
14/06/2022 | 1.25p | 1.34p | 1.25p | 1.25p | 695313 |
13/06/2022 | 1.30p | 1.40p | 1.10p | 1.25p | 377301 |
10/06/2022 | 1.40p | 1.47p | 1.30p | 1.30p | 464301 |
09/06/2022 | 1.40p | 1.40p | 1.30p | 1.40p | 250000 |
08/06/2022 | 1.40p | 1.40p | 1.40p | 1.40p | 70863 |
07/06/2022 | 1.40p | 1.40p | 1.33p | 1.40p | 114924 |
06/06/2022 | 1.40p | 1.40p | 1.33p | 1.40p | 102819 |
01/06/2022 | 1.45p | 1.50p | 1.40p | 1.40p | 7089 |
31/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
30/05/2022 | 1.45p | 1.45p | 1.33p | 1.45p | 100000 |
27/05/2022 | 1.45p | 1.54p | 1.33p | 1.45p | 50916 |
26/05/2022 | 1.45p | 1.54p | 1.33p | 1.45p | 684495 |
25/05/2022 | 1.35p | 1.50p | 1.21p | 1.45p | 1228125 |
24/05/2022 | 1.38p | 1.48p | 1.26p | 1.35p | 435742 |
23/05/2022 | 1.38p | 1.42p | 1.26p | 1.38p | 607343 |
20/05/2022 | 1.38p | 1.49p | 1.26p | 1.38p | 84019 |
19/05/2022 | 1.43p | 1.43p | 1.26p | 1.38p | 2526 |
18/05/2022 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
17/05/2022 | 1.45p | 1.45p | 1.33p | 1.43p | 173300 |
16/05/2022 | 1.45p | 1.57p | 1.33p | 1.45p | 60143 |
13/05/2022 | 1.45p | 1.45p | 1.33p | 1.45p | 20201 |
12/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
11/05/2022 | 1.40p | 1.57p | 1.35p | 1.45p | 459253 |
10/05/2022 | 1.40p | 1.40p | 1.30p | 1.40p | 26478 |
09/05/2022 | 1.50p | 1.60p | 1.40p | 1.40p | 428752 |
06/05/2022 | 1.60p | 1.60p | 1.42p | 1.50p | 536700 |
05/05/2022 | 1.60p | 1.70p | 1.60p | 1.60p | 10252 |
04/05/2022 | 1.75p | 1.75p | 1.50p | 1.60p | 791290 |
03/05/2022 | 1.65p | 1.79p | 1.56p | 1.75p | 124847 |
29/04/2022 | 1.75p | 1.75p | 1.52p | 1.65p | 100138 |
28/04/2022 | 1.60p | 1.87p | 1.50p | 1.75p | 97142 |
27/04/2022 | 1.80p | 1.80p | 1.53p | 1.60p | 506238 |
26/04/2022 | 1.80p | 1.92p | 1.60p | 1.80p | 146414 |
25/04/2022 | 1.85p | 1.98p | 1.60p | 1.80p | 1000396 |
22/04/2022 | 1.65p | 1.85p | 1.63p | 1.85p | 1245221 |
21/04/2022 | 1.55p | 1.80p | 1.48p | 1.65p | 1135892 |
20/04/2022 | 1.55p | 1.70p | 1.55p | 1.55p | 76295 |
19/04/2022 | 1.55p | 1.70p | 1.48p | 1.55p | 25871 |
18/04/2022 | 1.40p | 1.70p | 1.30p | 1.55p | 1140203 |
15/04/2022 | 1.40p | 1.70p | 1.30p | 1.55p | 1140203 |
14/04/2022 | 1.40p | 1.70p | 1.30p | 1.55p | 1140203 |
13/04/2022 | 1.40p | 1.54p | 1.20p | 1.40p | 1148741 |
12/04/2022 | 1.40p | 1.44p | 1.21p | 1.40p | 279105 |
11/04/2022 | 1.40p | 1.45p | 1.10p | 1.40p | 296287 |
08/04/2022 | 1.40p | 1.48p | 1.20p | 1.40p | 408701 |
07/04/2022 | 1.40p | 1.40p | 1.34p | 1.40p | 43433 |
06/04/2022 | 1.40p | 1.55p | 1.20p | 1.40p | 2701712 |
05/04/2022 | 1.25p | 1.30p | 1.10p | 1.20p | 287731 |
04/04/2022 | 1.25p | 1.37p | 1.10p | 1.25p | 3024882 |
01/04/2022 | 1.25p | 1.25p | 1.11p | 1.25p | 375000 |
31/03/2022 | 1.25p | 1.25p | 1.21p | 1.25p | 2900 |
30/03/2022 | 1.30p | 1.37p | 1.21p | 1.25p | 128401 |
29/03/2022 | 1.20p | 1.38p | 1.10p | 1.30p | 3415151 |
28/03/2022 | 1.20p | 1.20p | 1.10p | 1.20p | 11100 |
25/03/2022 | 1.30p | 1.30p | 1.10p | 1.20p | 367692 |
24/03/2022 | 1.30p | 1.38p | 1.20p | 1.30p | 51055 |
23/03/2022 | 1.23p | 1.30p | 1.16p | 1.30p | 186440 |
22/03/2022 | 1.20p | 1.30p | 1.20p | 1.23p | 331197 |
21/03/2022 | 1.20p | 1.25p | 1.13p | 1.20p | 87829 |
18/03/2022 | 1.20p | 1.25p | 1.13p | 1.20p | 109755 |
17/03/2022 | 1.30p | 1.30p | 1.11p | 1.20p | 300000 |
16/03/2022 | 1.30p | 1.30p | 1.13p | 1.30p | 300000 |
15/03/2022 | 1.30p | 1.42p | 1.13p | 1.30p | 222744 |
14/03/2022 | 1.20p | 1.44p | 1.13p | 1.30p | 240726 |
11/03/2022 | 1.20p | 1.29p | 1.11p | 1.20p | 552042 |
10/03/2022 | 1.20p | 1.28p | 1.10p | 1.20p | 397991 |
09/03/2022 | 1.20p | 1.28p | 1.10p | 1.20p | 711160 |
08/03/2022 | 1.23p | 1.29p | 1.16p | 1.20p | 379056 |
07/03/2022 | 1.40p | 1.40p | 1.20p | 1.40p | 1888661 |
04/03/2022 | 1.40p | 1.40p | 1.31p | 1.40p | 550000 |
03/03/2022 | 1.40p | 1.47p | 1.31p | 1.40p | 220126 |
02/03/2022 | 1.40p | 1.40p | 1.31p | 1.40p | 1151653 |
01/03/2022 | 1.45p | 1.45p | 1.31p | 1.40p | 769498 |
28/02/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 945866 |
25/02/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 56133 |
24/02/2022 | 1.50p | 1.50p | 1.40p | 1.45p | 102126 |
23/02/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 301012 |
22/02/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 217964 |
21/02/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 623411 |
18/02/2022 | 1.50p | 1.50p | 1.43p | 1.50p | 109529 |
17/02/2022 | 1.50p | 1.56p | 1.40p | 1.50p | 44899 |
16/02/2022 | 1.50p | 1.50p | 1.45p | 1.50p | 9950 |
15/02/2022 | 1.50p | 1.50p | 1.45p | 1.50p | 95665 |
14/02/2022 | 1.50p | 1.57p | 1.45p | 1.50p | 141979 |
11/02/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 500993 |
10/02/2022 | 1.50p | 1.57p | 1.45p | 1.50p | 113063 |
09/02/2022 | 1.50p | 1.57p | 1.50p | 1.50p | 6051 |
08/02/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
07/02/2022 | 1.50p | 1.54p | 1.40p | 1.50p | 98500 |
04/02/2022 | 1.50p | 1.55p | 1.40p | 1.50p | 263005 |
03/02/2022 | 1.50p | 1.55p | 1.50p | 1.55p | 60000 |
02/02/2022 | 1.55p | 1.58p | 1.40p | 1.50p | 1202115 |
01/02/2022 | 1.55p | 1.62p | 1.55p | 1.55p | 57357 |
31/01/2022 | 1.55p | 1.62p | 1.55p | 1.55p | 129 |
28/01/2022 | 1.55p | 1.62p | 1.55p | 1.55p | 8521 |
27/01/2022 | 1.60p | 1.60p | 1.44p | 1.55p | 82828 |
26/01/2022 | 1.60p | 1.70p | 1.60p | 1.60p | 24000 |
25/01/2022 | 1.55p | 1.69p | 1.40p | 1.60p | 1994129 |
24/01/2022 | 1.70p | 1.90p | 1.40p | 1.55p | 1317643 |
21/01/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
20/01/2022 | 1.70p | 1.90p | 1.55p | 1.70p | 267324 |
19/01/2022 | 1.65p | 1.72p | 1.65p | 1.70p | 267384 |
18/01/2022 | 1.65p | 1.74p | 1.51p | 1.65p | 154591 |
17/01/2022 | 1.55p | 1.74p | 1.40p | 1.65p | 1880222 |
14/01/2022 | 1.80p | 1.88p | 1.76p | 1.85p | 132266 |
13/01/2022 | 1.90p | 1.90p | 1.80p | 1.80p | 421579 |
12/01/2022 | 1.80p | 2.00p | 1.80p | 1.90p | 534000 |
10/01/2022 | 1.90p | 1.94p | 1.75p | 1.80p | 742139 |
07/01/2022 | 1.40p | 1.98p | 1.40p | 1.90p | 3850918 |
06/01/2022 | 1.40p | 1.60p | 1.35p | 1.40p | 166283 |
05/01/2022 | 1.40p | 1.60p | 1.20p | 1.40p | 136468 |
04/01/2022 | 1.35p | 1.60p | 1.29p | 1.40p | 33906 |
03/01/2022 | 1.40p | 1.60p | 1.35p | 1.35p | 190349 |
31/12/2021 | 1.40p | 1.60p | 1.35p | 1.35p | 190349 |
30/12/2021 | 1.40p | 1.60p | 1.40p | 1.40p | 32656 |
29/12/2021 | 1.35p | 1.60p | 1.10p | 1.40p | 106691 |
28/12/2021 | 1.35p | 1.60p | 1.25p | 1.35p | 3705 |
27/12/2021 | 1.35p | 1.60p | 1.25p | 1.35p | 3705 |
24/12/2021 | 1.35p | 1.60p | 1.25p | 1.35p | 3705 |
23/12/2021 | 1.35p | 1.60p | 1.25p | 1.35p | 167025 |
22/12/2021 | 1.35p | 1.60p | 1.35p | 1.35p | 104194 |
21/12/2021 | 1.35p | 1.51p | 1.22p | 1.35p | 817125 |
*Close Price adjusted for both dividends and splits