Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 2.95p | 3.00p | 2.81p | 2.85p | 288119 |
12/07/2023 | 2.95p | 3.10p | 2.80p | 2.95p | 2502243 |
11/07/2023 | 2.95p | 3.00p | 2.80p | 2.95p | 423068 |
10/07/2023 | 2.95p | 3.00p | 2.95p | 2.95p | 100000 |
07/07/2023 | 2.95p | 3.07p | 2.85p | 2.95p | 100018 |
06/07/2023 | 2.95p | 3.10p | 2.85p | 2.95p | 99466 |
05/07/2023 | 3.00p | 3.00p | 2.90p | 3.00p | 600286 |
04/07/2023 | 3.00p | 3.10p | 2.93p | 3.00p | 10100 |
03/07/2023 | 3.00p | 3.00p | 2.94p | 3.00p | 149999 |
30/06/2023 | 3.00p | 3.10p | 3.00p | 3.00p | 100194 |
29/06/2023 | 2.95p | 3.00p | 2.95p | 3.00p | 34781 |
28/06/2023 | 2.90p | 3.10p | 2.75p | 2.95p | 2261231 |
27/06/2023 | 3.05p | 3.05p | 2.90p | 3.00p | 389640 |
26/06/2023 | 3.05p | 3.10p | 3.05p | 3.05p | 16 |
23/06/2023 | 3.05p | 3.05p | 3.00p | 3.05p | 100000 |
22/06/2023 | 3.05p | 3.10p | 3.05p | 3.10p | 52090 |
21/06/2023 | 3.05p | 3.10p | 3.05p | 3.05p | 151485 |
20/06/2023 | 3.05p | 3.10p | 2.95p | 3.05p | 1198915 |
19/06/2023 | 3.25p | 3.30p | 3.00p | 3.05p | 819660 |
16/06/2023 | 3.25p | 3.30p | 3.20p | 3.25p | 91387 |
15/06/2023 | 3.30p | 3.30p | 3.20p | 3.25p | 622421 |
14/06/2023 | 3.35p | 3.40p | 3.26p | 3.30p | 468737 |
13/06/2023 | 3.35p | 3.40p | 3.20p | 3.23p | 1690056 |
12/06/2023 | 3.60p | 3.80p | 3.35p | 3.40p | 387806 |
09/06/2023 | 3.40p | 3.43p | 3.30p | 3.40p | 286701 |
08/06/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 130000 |
07/06/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 130070 |
06/06/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 196720 |
05/06/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 405995 |
02/06/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 750100 |
01/06/2023 | 3.35p | 3.47p | 3.30p | 3.40p | 1137303 |
31/05/2023 | 3.30p | 3.50p | 3.20p | 3.35p | 144013 |
30/05/2023 | 3.30p | 3.40p | 3.20p | 3.30p | 860 |
26/05/2023 | 3.30p | 3.40p | 3.20p | 3.30p | 140351 |
25/05/2023 | 3.30p | 3.40p | 3.30p | 3.30p | 40 |
24/05/2023 | 3.30p | 3.40p | 3.20p | 3.30p | 510919 |
23/05/2023 | 3.40p | 3.40p | 3.30p | 3.30p | 937756 |
22/05/2023 | 3.40p | 3.50p | 3.35p | 3.40p | 20400 |
19/05/2023 | 3.45p | 3.50p | 3.30p | 3.40p | 342407 |
18/05/2023 | 3.45p | 3.45p | 3.40p | 3.45p | 5185 |
17/05/2023 | 3.70p | 3.70p | 3.40p | 3.45p | 528962 |
16/05/2023 | 3.75p | 3.78p | 3.60p | 3.70p | 1529201 |
15/05/2023 | 3.70p | 3.80p | 3.70p | 3.75p | 515847 |
12/05/2023 | 3.73p | 3.85p | 3.69p | 3.73p | 1733736 |
11/05/2023 | 3.73p | 3.85p | 3.60p | 3.73p | 1266995 |
10/05/2023 | 3.60p | 3.95p | 3.60p | 3.78p | 2759909 |
09/05/2023 | 3.48p | 3.48p | 3.45p | 3.48p | 231156 |
05/05/2023 | 3.50p | 3.50p | 3.40p | 3.48p | 463481 |
04/05/2023 | 3.58p | 3.58p | 3.45p | 3.50p | 1766243 |
03/05/2023 | 3.10p | 3.70p | 3.00p | 3.48p | 4712565 |
02/05/2023 | 3.05p | 3.35p | 3.00p | 3.00p | 1326499 |
28/04/2023 | 2.70p | 3.20p | 2.70p | 3.05p | 2045261 |
27/04/2023 | 2.85p | 2.90p | 2.55p | 2.70p | 183530 |
26/04/2023 | 2.70p | 2.90p | 2.65p | 2.85p | 410462 |
25/04/2023 | 2.70p | 2.80p | 2.63p | 2.70p | 225359 |
24/04/2023 | 2.65p | 2.80p | 2.55p | 2.70p | 590529 |
21/04/2023 | 2.60p | 2.80p | 2.60p | 2.65p | 387612 |
20/04/2023 | 2.35p | 2.80p | 2.30p | 2.60p | 4240258 |
19/04/2023 | 2.40p | 2.40p | 2.30p | 2.35p | 400038 |
18/04/2023 | 2.55p | 2.55p | 2.40p | 2.40p | 436591 |
17/04/2023 | 2.55p | 2.60p | 2.55p | 2.55p | 500 |
14/04/2023 | 2.55p | 2.60p | 2.50p | 2.55p | 138376 |
13/04/2023 | 2.55p | 2.60p | 2.41p | 2.55p | 652173 |
12/04/2023 | 2.55p | 2.60p | 2.50p | 2.55p | 622682 |
11/04/2023 | 2.55p | 2.80p | 2.50p | 2.55p | 2116444 |
06/04/2023 | 2.35p | 2.60p | 2.31p | 2.50p | 1053315 |
05/04/2023 | 2.25p | 2.47p | 2.25p | 2.35p | 574137 |
04/04/2023 | 2.55p | 2.55p | 2.20p | 2.25p | 470712 |
03/04/2023 | 2.55p | 2.60p | 2.35p | 2.55p | 150592 |
31/03/2023 | 2.55p | 2.60p | 2.50p | 2.55p | 40328 |
30/03/2023 | 2.55p | 2.80p | 2.52p | 2.55p | 2300626 |
29/03/2023 | 2.55p | 2.60p | 2.55p | 2.55p | 328537 |
28/03/2023 | 2.35p | 2.60p | 2.26p | 2.55p | 1069541 |
27/03/2023 | 2.35p | 2.50p | 2.20p | 2.35p | 75240 |
24/03/2023 | 2.40p | 2.50p | 2.30p | 2.35p | 347717 |
23/03/2023 | 2.40p | 2.50p | 2.30p | 2.40p | 352098 |
22/03/2023 | 2.30p | 2.50p | 2.20p | 2.40p | 550477 |
21/03/2023 | 2.15p | 2.40p | 2.15p | 2.30p | 331426 |
20/03/2023 | 1.90p | 2.20p | 1.80p | 2.15p | 696910 |
17/03/2023 | 1.90p | 2.00p | 1.80p | 1.90p | 126900 |
16/03/2023 | 1.88p | 1.95p | 1.88p | 1.90p | 325000 |
15/03/2023 | 2.05p | 2.05p | 1.88p | 1.88p | 366316 |
14/03/2023 | 2.05p | 2.07p | 2.00p | 2.05p | 437737 |
13/03/2023 | 1.95p | 2.18p | 1.95p | 2.05p | 1342500 |
10/03/2023 | 1.90p | 2.00p | 1.81p | 1.95p | 846555 |
09/03/2023 | 2.05p | 2.05p | 1.82p | 1.90p | 859302 |
08/03/2023 | 2.25p | 2.25p | 1.81p | 2.05p | 3024028 |
07/03/2023 | 2.30p | 2.30p | 2.20p | 2.25p | 179976 |
06/03/2023 | 2.30p | 2.30p | 2.28p | 2.30p | 125000 |
03/03/2023 | 2.30p | 2.30p | 2.20p | 2.30p | 248857 |
02/03/2023 | 2.20p | 2.30p | 2.20p | 2.30p | 133106 |
01/03/2023 | 2.40p | 2.40p | 2.10p | 2.20p | 1655916 |
28/02/2023 | 2.45p | 2.50p | 2.40p | 2.40p | 54100 |
27/02/2023 | 2.45p | 2.45p | 2.26p | 2.45p | 135000 |
24/02/2023 | 2.45p | 2.50p | 2.40p | 2.45p | 489074 |
23/02/2023 | 2.65p | 2.65p | 2.40p | 2.50p | 592331 |
22/02/2023 | 2.65p | 2.65p | 2.50p | 2.65p | 23937 |
21/02/2023 | 2.65p | 2.80p | 2.54p | 2.65p | 107156 |
20/02/2023 | 2.65p | 2.80p | 2.50p | 2.65p | 183823 |
17/02/2023 | 2.80p | 2.80p | 2.60p | 2.70p | 290437 |
16/02/2023 | 2.85p | 3.00p | 2.60p | 2.80p | 748713 |
15/02/2023 | 2.95p | 3.00p | 2.70p | 2.85p | 736883 |
14/02/2023 | 3.00p | 3.10p | 2.78p | 2.95p | 505763 |
13/02/2023 | 3.05p | 3.05p | 2.90p | 3.00p | 247021 |
10/02/2023 | 3.05p | 3.10p | 3.05p | 3.05p | 277 |
09/02/2023 | 3.05p | 3.05p | 3.00p | 3.05p | 80138 |
08/02/2023 | 3.05p | 3.05p | 2.80p | 3.05p | 192000 |
07/02/2023 | 2.95p | 3.10p | 2.95p | 3.00p | 129745 |
06/02/2023 | 2.95p | 3.10p | 2.86p | 2.95p | 200096 |
03/02/2023 | 2.95p | 3.08p | 2.83p | 2.95p | 149180 |
02/02/2023 | 2.95p | 3.04p | 2.80p | 2.95p | 77460 |
01/02/2023 | 2.95p | 3.10p | 2.82p | 2.95p | 36075 |
31/01/2023 | 3.15p | 3.15p | 2.85p | 2.95p | 421790 |
30/01/2023 | 3.20p | 3.30p | 3.00p | 3.15p | 250151 |
27/01/2023 | 3.20p | 3.40p | 3.09p | 3.20p | 215914 |
26/01/2023 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
25/01/2023 | 3.20p | 3.40p | 3.00p | 3.20p | 82023 |
24/01/2023 | 3.10p | 3.40p | 3.10p | 3.20p | 430915 |
23/01/2023 | 3.10p | 3.20p | 3.08p | 3.10p | 78689 |
20/01/2023 | 3.10p | 3.26p | 3.08p | 3.10p | 247701 |
19/01/2023 | 3.10p | 3.20p | 3.08p | 3.10p | 668 |
18/01/2023 | 3.10p | 3.19p | 3.06p | 3.10p | 338713 |
17/01/2023 | 3.10p | 3.20p | 3.05p | 3.10p | 85467 |
16/01/2023 | 3.10p | 3.20p | 3.10p | 3.10p | 270104 |
13/01/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 180776 |
12/01/2023 | 3.10p | 3.20p | 3.10p | 3.10p | 31 |
11/01/2023 | 3.10p | 3.14p | 3.00p | 3.10p | 300030 |
10/01/2023 | 3.30p | 3.30p | 3.00p | 3.10p | 819489 |
09/01/2023 | 3.15p | 3.30p | 3.03p | 3.20p | 691446 |
06/01/2023 | 3.15p | 3.30p | 3.15p | 3.15p | 35630 |
05/01/2023 | 3.15p | 3.25p | 3.15p | 3.15p | 0 |
04/01/2023 | 3.15p | 3.30p | 3.15p | 3.15p | 53478 |
03/01/2023 | 3.00p | 3.30p | 3.00p | 3.15p | 323940 |
30/12/2022 | 3.00p | 3.10p | 3.00p | 3.00p | 200000 |
29/12/2022 | 3.00p | 3.10p | 2.90p | 3.00p | 200107 |
28/12/2022 | 3.00p | 3.04p | 3.00p | 3.00p | 110593 |
23/12/2022 | 3.00p | 3.00p | 2.90p | 3.00p | 14173 |
22/12/2022 | 3.00p | 3.10p | 2.85p | 3.00p | 172371 |
21/12/2022 | 3.00p | 3.08p | 3.00p | 3.00p | 98607 |
20/12/2022 | 3.00p | 3.00p | 2.90p | 3.00p | 40004 |
19/12/2022 | 3.05p | 3.05p | 2.79p | 3.00p | 304199 |
16/12/2022 | 3.10p | 3.10p | 3.00p | 3.05p | 250789 |
15/12/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 29256 |
14/12/2022 | 3.15p | 3.15p | 3.03p | 3.10p | 20000 |
13/12/2022 | 3.30p | 3.30p | 2.90p | 3.15p | 262846 |
12/12/2022 | 3.30p | 3.50p | 3.30p | 3.30p | 150 |
09/12/2022 | 3.35p | 3.50p | 3.08p | 3.30p | 65100 |
08/12/2022 | 3.40p | 3.41p | 3.20p | 3.35p | 131881 |
07/12/2022 | 3.40p | 3.45p | 3.40p | 3.40p | 30942 |
06/12/2022 | 3.40p | 3.45p | 3.40p | 3.40p | 2590 |
05/12/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 484 |
02/12/2022 | 3.40p | 3.46p | 3.40p | 3.40p | 17066 |
01/12/2022 | 3.45p | 3.45p | 3.20p | 3.40p | 160086 |
30/11/2022 | 3.50p | 3.58p | 3.30p | 3.45p | 52796 |
29/11/2022 | 3.45p | 3.60p | 3.30p | 3.50p | 243122 |
28/11/2022 | 3.45p | 3.60p | 3.36p | 3.45p | 118047 |
25/11/2022 | 3.45p | 3.60p | 3.45p | 3.45p | 5935 |
24/11/2022 | 3.45p | 3.45p | 3.32p | 3.45p | 100000 |
23/11/2022 | 3.35p | 3.60p | 3.20p | 3.45p | 494678 |
22/11/2022 | 3.35p | 3.35p | 3.26p | 3.35p | 0 |
21/11/2022 | 3.45p | 3.49p | 3.20p | 3.35p | 175570 |
18/11/2022 | 3.45p | 3.45p | 3.30p | 3.45p | 235900 |
17/11/2022 | 3.45p | 3.53p | 3.30p | 3.45p | 117639 |
16/11/2022 | 3.50p | 3.55p | 3.44p | 3.45p | 82010 |
15/11/2022 | 3.20p | 3.60p | 3.20p | 3.50p | 1513666 |
14/11/2022 | 3.15p | 3.24p | 3.08p | 3.20p | 538919 |
11/11/2022 | 3.10p | 3.20p | 3.08p | 3.15p | 144286 |
10/11/2022 | 3.00p | 3.25p | 2.90p | 3.10p | 1461837 |
09/11/2022 | 3.00p | 3.00p | 2.97p | 3.00p | 0 |
08/11/2022 | 3.00p | 3.05p | 2.92p | 3.00p | 3425 |
07/11/2022 | 3.00p | 3.05p | 2.92p | 3.00p | 39322 |
04/11/2022 | 3.00p | 3.00p | 2.92p | 3.00p | 600 |
03/11/2022 | 3.00p | 3.00p | 2.90p | 3.00p | 233082 |
02/11/2022 | 2.85p | 3.19p | 2.85p | 3.00p | 1251394 |
01/11/2022 | 2.85p | 3.00p | 2.75p | 2.85p | 144581 |
31/10/2022 | 2.75p | 2.87p | 2.66p | 2.85p | 256051 |
28/10/2022 | 2.80p | 2.80p | 2.73p | 2.75p | 52920 |
27/10/2022 | 2.80p | 2.80p | 2.80p | 2.80p | 30000 |
26/10/2022 | 2.80p | 2.94p | 2.80p | 2.80p | 169998 |
25/10/2022 | 2.80p | 2.83p | 2.70p | 2.80p | 31695 |
24/10/2022 | 2.80p | 2.84p | 2.80p | 2.80p | 10211 |
21/10/2022 | 2.80p | 2.80p | 2.73p | 2.80p | 132551 |
20/10/2022 | 2.80p | 2.80p | 2.75p | 2.80p | 50000 |
19/10/2022 | 2.80p | 2.90p | 2.80p | 2.80p | 187600 |
18/10/2022 | 2.75p | 2.90p | 2.60p | 2.80p | 636103 |
17/10/2022 | 2.80p | 2.83p | 2.60p | 2.75p | 162000 |
14/10/2022 | 2.80p | 3.00p | 2.71p | 2.80p | 1040 |
13/10/2022 | 2.80p | 2.80p | 2.61p | 2.80p | 100000 |
12/10/2022 | 2.90p | 2.90p | 2.71p | 2.80p | 475000 |
11/10/2022 | 2.85p | 2.95p | 2.85p | 2.90p | 101694 |
10/10/2022 | 2.85p | 2.96p | 2.78p | 2.85p | 46283 |
07/10/2022 | 2.95p | 3.00p | 2.95p | 2.95p | 249760 |
06/10/2022 | 2.80p | 3.00p | 2.80p | 2.95p | 234689 |
05/10/2022 | 2.80p | 2.90p | 2.78p | 2.80p | 250264 |
04/10/2022 | 2.80p | 2.90p | 2.80p | 2.80p | 23774 |
03/10/2022 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
30/09/2022 | 2.80p | 2.83p | 2.78p | 2.80p | 53164 |
29/09/2022 | 2.80p | 2.85p | 2.78p | 2.80p | 111887 |
28/09/2022 | 2.80p | 2.87p | 2.75p | 2.80p | 108711 |
27/09/2022 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
*Close Price adjusted for both dividends and splits