Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2021 | 5.15p | 5.15p | 4.80p | 4.90p | 25096 |
08/12/2021 | 5.25p | 5.25p | 5.15p | 5.15p | 0 |
07/12/2021 | 5.25p | 5.30p | 4.97p | 5.15p | 116251 |
06/12/2021 | 5.25p | 5.30p | 5.25p | 5.25p | 79552 |
03/12/2021 | 5.25p | 5.25p | 5.10p | 5.25p | 20000 |
02/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
01/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
30/11/2021 | 5.25p | 5.39p | 5.25p | 5.25p | 2025 |
29/11/2021 | 5.25p | 5.40p | 5.25p | 5.25p | 24110 |
26/11/2021 | 5.35p | 5.70p | 5.20p | 5.25p | 60077 |
25/11/2021 | 5.35p | 5.55p | 5.06p | 5.35p | 150976 |
24/11/2021 | 5.25p | 5.75p | 5.04p | 5.35p | 56751 |
23/11/2021 | 4.75p | 5.84p | 4.50p | 5.25p | 440797 |
22/11/2021 | 4.75p | 4.75p | 4.50p | 4.75p | 24152 |
19/11/2021 | 4.75p | 4.75p | 4.50p | 4.75p | 36094 |
18/11/2021 | 4.75p | 4.75p | 4.50p | 4.50p | 26709 |
17/11/2021 | 4.75p | 4.84p | 4.50p | 4.75p | 51436 |
16/11/2021 | 5.00p | 5.00p | 4.50p | 4.75p | 152030 |
15/11/2021 | 5.00p | 5.20p | 4.52p | 5.00p | 108699 |
12/11/2021 | 5.00p | 5.22p | 5.00p | 5.00p | 32000 |
11/11/2021 | 5.00p | 5.00p | 4.87p | 5.00p | 100000 |
10/11/2021 | 5.00p | 5.50p | 4.82p | 5.00p | 67853 |
09/11/2021 | 5.00p | 5.35p | 4.72p | 5.00p | 68946 |
08/11/2021 | 5.00p | 5.45p | 4.83p | 5.00p | 41134 |
05/11/2021 | 5.25p | 5.50p | 4.60p | 5.00p | 375704 |
04/11/2021 | 5.40p | 5.50p | 5.00p | 5.25p | 167458 |
03/11/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
02/11/2021 | 5.40p | 5.50p | 4.85p | 5.40p | 60779 |
01/11/2021 | 5.70p | 5.90p | 5.00p | 5.40p | 161703 |
29/10/2021 | 5.70p | 5.86p | 5.70p | 5.70p | 27229 |
28/10/2021 | 5.70p | 5.70p | 5.55p | 5.70p | 19706 |
27/10/2021 | 5.70p | 5.70p | 5.55p | 5.70p | 24979 |
26/10/2021 | 5.70p | 5.87p | 5.70p | 5.70p | 34834 |
25/10/2021 | 5.70p | 5.90p | 5.55p | 5.70p | 16000 |
22/10/2021 | 5.70p | 5.86p | 5.52p | 5.70p | 230283 |
21/10/2021 | 5.75p | 6.00p | 5.13p | 5.70p | 260958 |
20/10/2021 | 6.00p | 6.40p | 5.50p | 5.75p | 41765 |
19/10/2021 | 5.25p | 7.00p | 5.00p | 6.25p | 3159852 |
18/10/2021 | 5.25p | 5.40p | 5.00p | 5.25p | 431156 |
15/10/2021 | 5.25p | 5.50p | 5.13p | 5.25p | 28100 |
14/10/2021 | 5.25p | 5.50p | 5.00p | 5.30p | 502225 |
13/10/2021 | 4.75p | 5.50p | 4.75p | 5.25p | 513847 |
12/10/2021 | 4.75p | 5.00p | 4.68p | 4.75p | 161314 |
11/10/2021 | 4.75p | 5.00p | 4.66p | 4.75p | 25000 |
08/10/2021 | 4.75p | 4.90p | 4.65p | 4.75p | 51025 |
07/10/2021 | 4.50p | 5.00p | 4.50p | 4.75p | 190725 |
06/10/2021 | 4.50p | 4.75p | 4.00p | 4.50p | 73404 |
05/10/2021 | 4.60p | 4.60p | 4.30p | 4.55p | 25136 |
04/10/2021 | 4.75p | 4.88p | 4.30p | 4.60p | 189653 |
01/10/2021 | 4.75p | 4.95p | 4.50p | 4.75p | 187195 |
30/09/2021 | 4.40p | 5.00p | 4.30p | 4.50p | 412132 |
29/09/2021 | 5.13p | 5.13p | 4.29p | 4.86p | 507193 |
28/09/2021 | 5.40p | 5.50p | 4.75p | 5.13p | 308678 |
27/09/2021 | 4.50p | 5.80p | 4.50p | 5.40p | 842158 |
24/09/2021 | 4.75p | 4.75p | 4.28p | 4.50p | 376361 |
23/09/2021 | 4.65p | 4.87p | 4.28p | 4.75p | 598496 |
22/09/2021 | 6.10p | 6.10p | 4.06p | 4.30p | 3228824 |
21/09/2021 | 6.10p | 6.10p | 6.06p | 6.10p | 4067 |
20/09/2021 | 6.25p | 6.25p | 5.80p | 6.10p | 101000 |
17/09/2021 | 6.25p | 6.50p | 6.00p | 6.25p | 62846 |
16/09/2021 | 6.25p | 6.33p | 6.06p | 6.10p | 38047 |
15/09/2021 | 6.25p | 6.35p | 6.01p | 6.25p | 102625 |
14/09/2021 | 6.25p | 6.25p | 6.01p | 6.20p | 32159 |
13/09/2021 | 6.25p | 6.37p | 6.18p | 6.25p | 24217 |
10/09/2021 | 6.25p | 6.25p | 6.10p | 6.25p | 37623 |
09/09/2021 | 6.60p | 6.60p | 6.18p | 6.25p | 23502 |
08/09/2021 | 6.75p | 6.88p | 6.20p | 6.60p | 45541 |
07/09/2021 | 6.75p | 6.83p | 6.50p | 6.75p | 69182 |
06/09/2021 | 6.75p | 7.00p | 6.53p | 6.60p | 90812 |
03/09/2021 | 6.75p | 6.75p | 6.68p | 6.75p | 0 |
02/09/2021 | 6.70p | 6.90p | 6.68p | 6.68p | 27001 |
01/09/2021 | 6.75p | 8.09p | 6.20p | 6.86p | 2490558 |
31/08/2021 | 6.55p | 6.60p | 6.40p | 6.45p | 103602 |
27/08/2021 | 6.60p | 6.60p | 6.50p | 6.55p | 40936 |
26/08/2021 | 6.65p | 6.65p | 6.50p | 6.60p | 70000 |
25/08/2021 | 6.90p | 7.00p | 6.53p | 6.65p | 324730 |
24/08/2021 | 5.55p | 7.50p | 5.52p | 6.90p | 531408 |
23/08/2021 | 5.50p | 5.70p | 5.40p | 5.55p | 284838 |
20/08/2021 | 5.50p | 5.50p | 5.43p | 5.50p | 3885 |
19/08/2021 | 5.50p | 5.50p | 5.43p | 5.50p | 25000 |
18/08/2021 | 5.45p | 5.50p | 5.33p | 5.50p | 106314 |
17/08/2021 | 5.65p | 5.70p | 5.25p | 5.45p | 611246 |
16/08/2021 | 5.65p | 5.65p | 5.50p | 5.65p | 13132 |
13/08/2021 | 5.65p | 5.65p | 5.50p | 5.65p | 57157 |
12/08/2021 | 5.65p | 5.65p | 5.50p | 5.65p | 13256 |
11/08/2021 | 5.75p | 5.75p | 5.50p | 5.65p | 68956 |
10/08/2021 | 5.65p | 6.00p | 5.50p | 5.65p | 177508 |
09/08/2021 | 5.75p | 5.75p | 5.50p | 5.65p | 53612 |
06/08/2021 | 5.90p | 5.90p | 5.55p | 5.75p | 73498 |
05/08/2021 | 5.90p | 5.90p | 5.70p | 5.90p | 572 |
04/08/2021 | 5.90p | 5.90p | 5.70p | 5.90p | 223 |
03/08/2021 | 5.95p | 5.95p | 5.70p | 5.90p | 20058 |
02/08/2021 | 6.00p | 6.20p | 5.70p | 5.95p | 65507 |
30/07/2021 | 6.00p | 6.15p | 6.00p | 6.00p | 76732 |
29/07/2021 | 5.90p | 6.00p | 5.80p | 6.00p | 148052 |
28/07/2021 | 5.85p | 6.00p | 5.70p | 5.70p | 162504 |
27/07/2021 | 5.85p | 5.95p | 5.70p | 5.70p | 53203 |
26/07/2021 | 6.40p | 6.50p | 5.73p | 5.85p | 418171 |
23/07/2021 | 6.65p | 6.65p | 6.35p | 6.40p | 42371 |
22/07/2021 | 6.65p | 6.65p | 6.50p | 6.65p | 6995 |
21/07/2021 | 6.65p | 6.80p | 6.65p | 6.65p | 4000 |
20/07/2021 | 6.70p | 6.70p | 6.55p | 6.65p | 20000 |
19/07/2021 | 6.70p | 6.80p | 6.50p | 6.70p | 34875 |
16/07/2021 | 6.60p | 6.70p | 6.60p | 6.70p | 27279 |
15/07/2021 | 6.80p | 6.80p | 6.50p | 6.60p | 91396 |
14/07/2021 | 6.80p | 6.80p | 6.75p | 6.80p | 55960 |
13/07/2021 | 6.80p | 6.80p | 6.63p | 6.80p | 35000 |
12/07/2021 | 6.80p | 6.80p | 6.60p | 6.80p | 41595 |
09/07/2021 | 6.80p | 6.90p | 6.63p | 6.80p | 71925 |
08/07/2021 | 6.80p | 6.99p | 6.73p | 6.80p | 23515 |
07/07/2021 | 6.80p | 6.99p | 6.60p | 6.80p | 40893 |
06/07/2021 | 6.90p | 7.00p | 6.80p | 6.80p | 48810 |
05/07/2021 | 7.00p | 7.02p | 6.80p | 6.90p | 40480 |
02/07/2021 | 7.10p | 7.20p | 6.80p | 7.00p | 165951 |
01/07/2021 | 7.15p | 7.30p | 7.00p | 7.10p | 36187 |
30/06/2021 | 7.10p | 7.10p | 7.00p | 7.10p | 6658 |
29/06/2021 | 7.10p | 7.14p | 7.00p | 7.10p | 8635 |
28/06/2021 | 7.25p | 7.30p | 7.00p | 7.10p | 106124 |
25/06/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
24/06/2021 | 7.25p | 7.33p | 7.00p | 7.00p | 21745 |
23/06/2021 | 7.25p | 7.33p | 7.00p | 7.25p | 46099 |
22/06/2021 | 7.25p | 7.25p | 7.05p | 7.25p | 50000 |
21/06/2021 | 7.25p | 7.33p | 7.01p | 7.25p | 3226 |
18/06/2021 | 7.25p | 7.25p | 6.90p | 7.25p | 40000 |
17/06/2021 | 7.25p | 7.44p | 7.25p | 7.25p | 31343 |
16/06/2021 | 7.35p | 7.35p | 7.00p | 7.00p | 43618 |
15/06/2021 | 7.35p | 7.50p | 7.35p | 7.35p | 15394 |
14/06/2021 | 7.50p | 7.50p | 7.05p | 7.35p | 132218 |
11/06/2021 | 7.50p | 7.50p | 7.23p | 7.50p | 13947 |
10/06/2021 | 7.70p | 7.70p | 7.20p | 7.50p | 90896 |
09/06/2021 | 7.70p | 7.70p | 7.40p | 7.70p | 4867 |
08/06/2021 | 7.70p | 8.00p | 7.70p | 8.00p | 73000 |
07/06/2021 | 7.75p | 7.89p | 7.35p | 7.70p | 265574 |
04/06/2021 | 8.00p | 8.00p | 7.53p | 7.75p | 63487 |
03/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
02/06/2021 | 7.65p | 8.00p | 7.50p | 8.00p | 131456 |
01/06/2021 | 7.65p | 7.70p | 7.52p | 7.65p | 62871 |
28/05/2021 | 7.65p | 7.80p | 7.55p | 7.65p | 1948 |
27/05/2021 | 7.65p | 7.69p | 7.65p | 7.65p | 78000 |
26/05/2021 | 7.65p | 7.65p | 7.50p | 7.50p | 117078 |
25/05/2021 | 7.65p | 7.65p | 7.50p | 7.65p | 5000 |
24/05/2021 | 7.80p | 8.00p | 7.50p | 7.65p | 131958 |
21/05/2021 | 7.80p | 7.80p | 7.60p | 7.80p | 715 |
20/05/2021 | 7.80p | 7.80p | 7.60p | 7.80p | 87460 |
19/05/2021 | 8.00p | 8.00p | 7.80p | 7.80p | 108922 |
18/05/2021 | 8.00p | 8.00p | 7.98p | 8.00p | 25000 |
17/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
14/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
13/05/2021 | 8.00p | 8.00p | 7.80p | 8.00p | 96136 |
12/05/2021 | 8.00p | 8.00p | 7.84p | 8.00p | 2230 |
11/05/2021 | 8.00p | 8.09p | 8.00p | 8.00p | 90 |
10/05/2021 | 8.00p | 8.00p | 7.86p | 8.00p | 886525 |
07/05/2021 | 8.00p | 8.00p | 7.86p | 8.00p | 44738 |
06/05/2021 | 8.00p | 8.20p | 7.86p | 8.00p | 131300 |
05/05/2021 | 8.00p | 8.20p | 7.84p | 8.00p | 130358 |
04/05/2021 | 8.00p | 8.17p | 7.84p | 8.00p | 203218 |
30/04/2021 | 8.00p | 8.20p | 7.84p | 8.00p | 909358 |
29/04/2021 | 7.90p | 8.20p | 7.80p | 8.00p | 863033 |
28/04/2021 | 7.90p | 7.94p | 7.90p | 7.90p | 368720 |
27/04/2021 | 7.90p | 8.00p | 7.81p | 7.90p | 47685 |
26/04/2021 | 7.95p | 8.00p | 7.80p | 7.90p | 277979 |
23/04/2021 | 7.95p | 8.00p | 7.81p | 7.95p | 302901 |
22/04/2021 | 7.95p | 8.06p | 7.83p | 7.95p | 137070 |
21/04/2021 | 7.90p | 8.08p | 7.88p | 7.95p | 1409166 |
20/04/2021 | 7.95p | 8.00p | 7.80p | 7.90p | 920813 |
19/04/2021 | 7.95p | 8.09p | 7.80p | 7.95p | 45322 |
16/04/2021 | 7.95p | 8.08p | 7.83p | 7.95p | 31600 |
15/04/2021 | 7.95p | 8.09p | 7.83p | 7.95p | 761732 |
14/04/2021 | 7.95p | 8.10p | 7.83p | 7.95p | 136227 |
13/04/2021 | 7.90p | 8.10p | 7.80p | 7.95p | 996227 |
12/04/2021 | 8.00p | 8.00p | 7.89p | 8.00p | 25159 |
09/04/2021 | 8.00p | 8.02p | 7.84p | 7.90p | 94500 |
08/04/2021 | 8.00p | 8.15p | 7.84p | 8.00p | 1186835 |
07/04/2021 | 8.00p | 8.20p | 7.84p | 8.00p | 360419 |
06/04/2021 | 7.95p | 8.15p | 7.70p | 8.00p | 667911 |
01/04/2021 | 8.00p | 8.20p | 7.80p | 8.00p | 2124063 |
31/03/2021 | 8.00p | 8.50p | 7.85p | 8.00p | 215225 |
30/03/2021 | 8.25p | 8.50p | 7.63p | 8.10p | 1809910 |
29/03/2021 | 8.50p | 9.00p | 7.50p | 7.80p | 5236602 |
26/03/2021 | 9.25p | 10.00p | 7.50p | 10.00p | 371502 |
25/03/2021 | 9.25p | 10.00p | 9.06p | 9.25p | 60738 |
24/03/2021 | 9.50p | 9.50p | 9.00p | 9.25p | 428565 |
23/03/2021 | 10.25p | 10.25p | 9.00p | 9.50p | 124012 |
22/03/2021 | 10.50p | 11.00p | 10.00p | 10.25p | 77270 |
19/03/2021 | 10.50p | 11.05p | 10.22p | 10.50p | 74038 |
18/03/2021 | 10.50p | 11.00p | 10.00p | 11.00p | 94584 |
17/03/2021 | 10.00p | 12.87p | 9.67p | 10.50p | 345513 |
16/03/2021 | 10.00p | 10.13p | 9.50p | 10.00p | 70385 |
15/03/2021 | 10.00p | 10.50p | 9.50p | 10.00p | 15584 |
12/03/2021 | 10.00p | 10.50p | 9.67p | 10.00p | 120219 |
11/03/2021 | 10.95p | 11.40p | 9.53p | 11.00p | 168028 |
10/03/2021 | 9.75p | 11.00p | 9.75p | 10.95p | 629284 |
09/03/2021 | 8.25p | 10.00p | 8.05p | 9.50p | 240484 |
08/03/2021 | 8.00p | 8.45p | 8.00p | 8.25p | 60667 |
05/03/2021 | 8.00p | 8.00p | 7.66p | 8.00p | 46709 |
04/03/2021 | 8.00p | 8.39p | 7.66p | 8.00p | 17129 |
03/03/2021 | 8.00p | 8.40p | 8.00p | 8.00p | 26023 |
02/03/2021 | 8.00p | 8.40p | 8.00p | 8.00p | 181 |
01/03/2021 | 8.00p | 8.15p | 7.66p | 8.00p | 42161 |
26/02/2021 | 8.25p | 8.25p | 7.53p | 8.00p | 204405 |
*Close Price adjusted for both dividends and splits