Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 2.30p | 2.39p | 2.20p | 2.20p | 133000 |
12/07/2023 | 2.45p | 2.45p | 2.30p | 2.30p | 150000 |
11/07/2023 | 2.20p | 2.55p | 2.20p | 2.35p | 716094 |
10/07/2023 | 2.10p | 2.33p | 2.10p | 2.20p | 505914 |
07/07/2023 | 2.10p | 2.16p | 2.10p | 2.10p | 6 |
06/07/2023 | 2.05p | 2.11p | 2.05p | 2.10p | 489848 |
05/07/2023 | 1.95p | 2.10p | 1.95p | 2.05p | 582858 |
04/07/2023 | 1.95p | 1.95p | 1.94p | 1.95p | 100000 |
03/07/2023 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
30/06/2023 | 1.95p | 1.95p | 1.90p | 1.95p | 4000 |
29/06/2023 | 2.00p | 2.02p | 1.90p | 1.95p | 180216 |
28/06/2023 | 2.00p | 2.00p | 1.90p | 2.00p | 611220 |
27/06/2023 | 2.05p | 2.05p | 1.80p | 2.00p | 233604 |
26/06/2023 | 2.10p | 2.10p | 2.00p | 2.05p | 100000 |
23/06/2023 | 2.10p | 2.10p | 2.03p | 2.10p | 100520 |
22/06/2023 | 2.10p | 2.10p | 2.03p | 2.10p | 100000 |
21/06/2023 | 2.10p | 2.10p | 2.09p | 2.10p | 8997 |
20/06/2023 | 2.10p | 2.14p | 2.03p | 2.10p | 705000 |
19/06/2023 | 2.10p | 2.10p | 2.08p | 2.10p | 0 |
16/06/2023 | 2.15p | 2.15p | 2.10p | 2.10p | 500 |
15/06/2023 | 2.15p | 2.17p | 2.10p | 2.15p | 303456 |
14/06/2023 | 2.15p | 2.19p | 2.13p | 2.15p | 50760 |
13/06/2023 | 2.15p | 2.15p | 2.15p | 2.15p | 49779 |
12/06/2023 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
09/06/2023 | 2.15p | 2.16p | 2.10p | 2.15p | 16855 |
08/06/2023 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
07/06/2023 | 2.15p | 2.17p | 2.15p | 2.15p | 186 |
06/06/2023 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
05/06/2023 | 2.15p | 2.17p | 2.15p | 2.15p | 276 |
02/06/2023 | 2.15p | 2.15p | 2.13p | 2.15p | 5000 |
01/06/2023 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
31/05/2023 | 2.15p | 2.18p | 2.11p | 2.15p | 134307 |
30/05/2023 | 2.15p | 2.15p | 2.10p | 2.15p | 204015 |
26/05/2023 | 2.15p | 2.19p | 2.13p | 2.15p | 100000 |
25/05/2023 | 2.15p | 2.15p | 2.13p | 2.15p | 0 |
24/05/2023 | 2.15p | 2.17p | 2.11p | 2.15p | 280640 |
23/05/2023 | 2.15p | 2.19p | 2.10p | 2.15p | 841123 |
22/05/2023 | 2.15p | 2.15p | 2.13p | 2.15p | 18998 |
19/05/2023 | 2.15p | 2.15p | 2.13p | 2.15p | 7332 |
18/05/2023 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
17/05/2023 | 2.15p | 2.15p | 2.13p | 2.15p | 8923 |
16/05/2023 | 2.20p | 2.20p | 2.13p | 2.15p | 68163 |
15/05/2023 | 2.20p | 2.20p | 2.10p | 2.20p | 5000 |
12/05/2023 | 2.30p | 2.30p | 2.13p | 2.20p | 338400 |
11/05/2023 | 2.30p | 2.30p | 2.21p | 2.30p | 85001 |
10/05/2023 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
09/05/2023 | 2.30p | 2.30p | 2.22p | 2.30p | 4812 |
05/05/2023 | 2.35p | 2.35p | 2.20p | 2.30p | 455114 |
04/05/2023 | 2.35p | 2.50p | 2.35p | 2.35p | 183 |
03/05/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
02/05/2023 | 2.35p | 2.50p | 2.35p | 2.35p | 148696 |
28/04/2023 | 2.35p | 2.43p | 2.35p | 2.35p | 0 |
27/04/2023 | 2.35p | 2.44p | 2.23p | 2.35p | 15847 |
26/04/2023 | 2.00p | 2.50p | 2.00p | 2.35p | 1558290 |
25/04/2023 | 1.95p | 2.00p | 1.95p | 1.95p | 0 |
24/04/2023 | 2.00p | 2.00p | 1.93p | 1.95p | 52216 |
21/04/2023 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
20/04/2023 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
19/04/2023 | 2.00p | 2.00p | 1.94p | 2.00p | 104 |
18/04/2023 | 2.00p | 2.00p | 1.93p | 2.00p | 21938 |
17/04/2023 | 1.80p | 2.10p | 1.80p | 2.00p | 425000 |
14/04/2023 | 1.80p | 1.80p | 1.77p | 1.80p | 0 |
13/04/2023 | 1.80p | 1.80p | 1.77p | 1.80p | 0 |
12/04/2023 | 1.80p | 1.80p | 1.77p | 1.80p | 0 |
11/04/2023 | 1.80p | 1.90p | 1.79p | 1.80p | 1132 |
06/04/2023 | 1.80p | 1.80p | 1.79p | 1.80p | 12330 |
05/04/2023 | 1.80p | 1.80p | 1.77p | 1.80p | 0 |
04/04/2023 | 1.80p | 1.81p | 1.80p | 1.80p | 80000 |
03/04/2023 | 1.80p | 1.81p | 1.80p | 1.80p | 68000 |
31/03/2023 | 1.80p | 1.90p | 1.80p | 1.80p | 85000 |
30/03/2023 | 1.80p | 1.80p | 1.77p | 1.80p | 0 |
29/03/2023 | 1.80p | 1.81p | 1.80p | 1.80p | 4357 |
28/03/2023 | 1.85p | 1.99p | 1.70p | 1.80p | 475000 |
27/03/2023 | 1.85p | 1.85p | 1.79p | 1.85p | 13000 |
24/03/2023 | 1.85p | 1.85p | 1.79p | 1.85p | 5934 |
23/03/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 436000 |
22/03/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 6393 |
21/03/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 9535 |
20/03/2023 | 1.85p | 2.00p | 1.85p | 1.85p | 1592 |
17/03/2023 | 1.90p | 1.90p | 1.85p | 1.90p | 2000 |
16/03/2023 | 1.85p | 1.99p | 1.85p | 1.90p | 150000 |
15/03/2023 | 1.70p | 1.90p | 1.70p | 1.85p | 689966 |
14/03/2023 | 1.70p | 1.73p | 1.70p | 1.70p | 0 |
13/03/2023 | 1.70p | 1.70p | 1.68p | 1.70p | 100319 |
10/03/2023 | 1.70p | 1.76p | 1.70p | 1.70p | 2800000 |
09/03/2023 | 1.70p | 1.70p | 1.68p | 1.70p | 2605 |
08/03/2023 | 1.70p | 1.79p | 1.70p | 1.70p | 300000 |
07/03/2023 | 1.70p | 1.76p | 1.67p | 1.70p | 172883 |
06/03/2023 | 1.80p | 1.90p | 1.70p | 1.70p | 3100000 |
03/03/2023 | 1.75p | 1.85p | 1.70p | 1.80p | 150000 |
02/03/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 110000 |
01/03/2023 | 1.80p | 1.95p | 1.70p | 1.75p | 125166 |
28/02/2023 | 1.75p | 2.00p | 1.70p | 1.80p | 193940 |
27/02/2023 | 1.70p | 1.70p | 1.65p | 1.70p | 200819 |
24/02/2023 | 1.70p | 1.70p | 1.65p | 1.70p | 3286 |
23/02/2023 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
22/02/2023 | 1.70p | 1.80p | 1.63p | 1.70p | 422714 |
21/02/2023 | 1.70p | 1.80p | 1.62p | 1.70p | 98010 |
20/02/2023 | 1.70p | 1.79p | 1.64p | 1.70p | 600309 |
17/02/2023 | 1.70p | 1.74p | 1.70p | 1.70p | 107500 |
16/02/2023 | 1.70p | 1.74p | 1.70p | 1.70p | 2010 |
15/02/2023 | 1.70p | 1.72p | 1.70p | 1.70p | 0 |
14/02/2023 | 1.70p | 1.72p | 1.70p | 1.70p | 0 |
13/02/2023 | 1.70p | 1.78p | 1.60p | 1.70p | 704910 |
10/02/2023 | 1.70p | 1.70p | 1.63p | 1.70p | 860071 |
09/02/2023 | 1.70p | 1.78p | 1.70p | 1.70p | 169 |
08/02/2023 | 1.65p | 1.69p | 1.64p | 1.65p | 1404056 |
07/02/2023 | 1.65p | 1.69p | 1.61p | 1.65p | 500000 |
06/02/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 1400069 |
03/02/2023 | 1.63p | 1.70p | 1.61p | 1.70p | 488444 |
02/02/2023 | 1.63p | 1.63p | 1.62p | 1.63p | 0 |
01/02/2023 | 1.63p | 1.65p | 1.61p | 1.63p | 235000 |
31/01/2023 | 1.63p | 1.63p | 1.62p | 1.63p | 0 |
30/01/2023 | 1.63p | 1.63p | 1.61p | 1.63p | 75190 |
27/01/2023 | 1.63p | 1.65p | 1.60p | 1.63p | 75830 |
26/01/2023 | 1.63p | 1.65p | 1.63p | 1.63p | 161656 |
25/01/2023 | 1.63p | 1.63p | 1.62p | 1.63p | 42615 |
24/01/2023 | 1.65p | 1.65p | 1.61p | 1.65p | 398317 |
23/01/2023 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
20/01/2023 | 1.68p | 1.68p | 1.61p | 1.65p | 55425 |
19/01/2023 | 1.83p | 1.83p | 1.61p | 1.68p | 783000 |
18/01/2023 | 1.83p | 1.83p | 1.75p | 1.83p | 19217 |
17/01/2023 | 1.75p | 1.83p | 1.70p | 1.83p | 329833 |
16/01/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
13/01/2023 | 1.80p | 1.80p | 1.70p | 1.75p | 263000 |
12/01/2023 | 1.80p | 1.80p | 1.70p | 1.80p | 120000 |
11/01/2023 | 1.80p | 1.80p | 1.70p | 1.80p | 35507 |
10/01/2023 | 1.80p | 1.80p | 1.70p | 1.80p | 11819 |
09/01/2023 | 1.80p | 1.80p | 1.70p | 1.80p | 36049 |
06/01/2023 | 1.80p | 1.80p | 1.70p | 1.80p | 12360 |
05/01/2023 | 1.80p | 1.80p | 1.70p | 1.80p | 29026 |
04/01/2023 | 1.80p | 1.85p | 1.80p | 1.80p | 0 |
03/01/2023 | 1.80p | 1.87p | 1.70p | 1.80p | 53797 |
30/12/2022 | 1.80p | 1.85p | 1.80p | 1.80p | 0 |
29/12/2022 | 1.80p | 1.87p | 1.70p | 1.80p | 36286 |
28/12/2022 | 1.85p | 1.90p | 1.73p | 1.80p | 503366 |
23/12/2022 | 1.48p | 1.90p | 1.48p | 1.85p | 2829166 |
22/12/2022 | 1.20p | 1.52p | 1.13p | 1.48p | 1212738 |
21/12/2022 | 0.98p | 1.20p | 0.98p | 1.20p | 619484 |
20/12/2022 | 0.95p | 1.05p | 0.95p | 0.98p | 60000 |
19/12/2022 | 0.95p | 0.97p | 0.95p | 0.95p | 0 |
16/12/2022 | 0.95p | 0.97p | 0.95p | 0.95p | 7936 |
15/12/2022 | 0.95p | 1.02p | 0.95p | 0.95p | 100666 |
14/12/2022 | 0.95p | 1.03p | 0.90p | 0.95p | 4573 |
13/12/2022 | 0.93p | 1.05p | 0.86p | 0.95p | 506792 |
12/12/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 0 |
09/12/2022 | 0.93p | 0.93p | 0.88p | 0.93p | 26025 |
08/12/2022 | 0.98p | 0.98p | 0.88p | 0.93p | 97157 |
07/12/2022 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
06/12/2022 | 1.03p | 0.98p | 0.98p | 0.98p | 0 |
05/12/2022 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
02/12/2022 | 0.98p | 0.99p | 0.95p | 0.98p | 111010 |
01/12/2022 | 0.98p | 0.99p | 0.98p | 0.98p | 101010 |
30/11/2022 | 0.98p | 1.00p | 0.96p | 0.98p | 108304 |
29/11/2022 | 1.08p | 1.08p | 0.96p | 0.98p | 381152 |
28/11/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 0 |
25/11/2022 | 1.08p | 1.14p | 1.05p | 1.08p | 97032 |
24/11/2022 | 1.03p | 1.08p | 0.97p | 1.08p | 143578 |
23/11/2022 | 1.03p | 1.03p | 1.00p | 1.03p | 0 |
22/11/2022 | 0.98p | 1.00p | 0.95p | 0.98p | 665000 |
21/11/2022 | 1.05p | 1.07p | 0.95p | 0.98p | 408000 |
18/11/2022 | 0.83p | 1.13p | 0.83p | 1.05p | 2203061 |
17/11/2022 | 0.83p | 0.83p | 0.80p | 0.83p | 36615 |
16/11/2022 | 0.83p | 0.83p | 0.80p | 0.83p | 212671 |
15/11/2022 | 0.93p | 0.93p | 0.80p | 0.83p | 120768 |
14/11/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 49009 |
11/11/2022 | 0.93p | 0.93p | 0.83p | 0.93p | 50000 |
10/11/2022 | 0.93p | 0.93p | 0.91p | 0.93p | 1099 |
09/11/2022 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
08/11/2022 | 0.93p | 0.93p | 0.91p | 0.93p | 50000 |
07/11/2022 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
04/11/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 19094 |
03/11/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 33000 |
02/11/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 17338 |
01/11/2022 | 0.93p | 0.93p | 0.93p | 0.93p | 10816 |
31/10/2022 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
28/10/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 147963 |
27/10/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 205277 |
26/10/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 6719 |
25/10/2022 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
24/10/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 2842 |
21/10/2022 | 0.93p | 0.93p | 0.92p | 0.93p | 200000 |
20/10/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 3398 |
19/10/2022 | 1.00p | 1.00p | 0.90p | 0.93p | 74931 |
18/10/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 18808 |
17/10/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 8805 |
14/10/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
13/10/2022 | 1.00p | 1.00p | 0.90p | 1.00p | 100000 |
12/10/2022 | 1.05p | 1.05p | 1.00p | 1.00p | 87179 |
11/10/2022 | 1.10p | 1.10p | 0.90p | 1.05p | 403372 |
10/10/2022 | 1.10p | 1.10p | 1.00p | 1.10p | 99320 |
07/10/2022 | 1.10p | 1.15p | 1.00p | 1.10p | 535218 |
06/10/2022 | 0.85p | 1.10p | 0.85p | 1.10p | 590192 |
05/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
04/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
03/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
30/09/2022 | 1.40p | 1.40p | 1.20p | 1.35p | 165656 |
29/09/2022 | 1.40p | 1.40p | 1.30p | 1.40p | 1253 |
28/09/2022 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
27/09/2022 | 1.50p | 1.50p | 1.25p | 1.40p | 255009 |
*Close Price adjusted for both dividends and splits