Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 3.00p | 3.07p | 2.63p | 2.75p | 0 |
02/05/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
01/05/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
30/04/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
29/04/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
26/04/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 1303 |
25/04/2024 | 3.25p | 3.25p | 2.65p | 2.75p | 86520 |
24/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
23/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
22/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
19/04/2024 | 3.25p | 3.25p | 3.11p | 3.25p | 111000 |
18/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
17/04/2024 | 3.25p | 3.25p | 3.11p | 3.25p | 51 |
16/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
15/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
12/04/2024 | 3.25p | 3.25p | 3.11p | 3.25p | 258 |
11/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
10/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
09/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
08/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
05/04/2024 | 3.35p | 3.35p | 3.00p | 3.25p | 50 |
04/04/2024 | 3.35p | 3.35p | 3.18p | 3.35p | 0 |
03/04/2024 | 3.35p | 3.35p | 3.18p | 3.35p | 0 |
02/04/2024 | 3.25p | 3.40p | 3.25p | 3.35p | 213235 |
28/03/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
27/03/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
26/03/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
25/03/2024 | 3.75p | 3.75p | 3.00p | 3.25p | 608181 |
22/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
21/03/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 7125 |
20/03/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
19/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
18/03/2024 | 3.75p | 3.99p | 3.75p | 3.75p | 100 |
15/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
14/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
13/03/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 2645 |
12/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
11/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
08/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
07/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
06/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
05/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
04/03/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 19344 |
01/03/2024 | 3.75p | 3.98p | 3.55p | 3.75p | 386157 |
29/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
28/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
27/02/2024 | 3.75p | 3.75p | 3.51p | 3.75p | 145397 |
26/02/2024 | 4.25p | 4.25p | 3.66p | 3.75p | 830917 |
23/02/2024 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
22/02/2024 | 3.75p | 3.75p | 3.63p | 3.75p | 2988 |
21/02/2024 | 3.65p | 4.00p | 3.30p | 3.75p | 53191 |
20/02/2024 | 3.65p | 3.65p | 3.30p | 3.65p | 200 |
19/02/2024 | 3.65p | 3.83p | 3.65p | 3.65p | 0 |
16/02/2024 | 3.65p | 3.83p | 3.65p | 3.65p | 0 |
15/02/2024 | 3.65p | 3.65p | 3.48p | 3.65p | 28468 |
14/02/2024 | 3.75p | 3.75p | 3.62p | 3.65p | 38461 |
13/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
12/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
09/02/2024 | 3.75p | 4.00p | 3.60p | 3.75p | 15322 |
08/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
07/02/2024 | 3.75p | 4.00p | 3.60p | 3.75p | 20000 |
06/02/2024 | 2.75p | 3.75p | 2.75p | 3.75p | 46000 |
05/02/2024 | 2.85p | 3.00p | 2.75p | 2.75p | 188385 |
02/02/2024 | 2.95p | 3.00p | 2.76p | 2.80p | 231511 |
01/02/2024 | 2.95p | 3.10p | 2.95p | 2.95p | 0 |
31/01/2024 | 2.95p | 3.23p | 2.95p | 3.10p | 0 |
30/01/2024 | 2.95p | 3.23p | 2.95p | 3.10p | 0 |
29/01/2024 | 2.95p | 3.23p | 2.95p | 3.10p | 0 |
26/01/2024 | 2.95p | 3.10p | 2.75p | 3.10p | 105248 |
25/01/2024 | 2.95p | 3.23p | 2.95p | 3.10p | 0 |
24/01/2024 | 2.95p | 3.10p | 2.75p | 3.10p | 67406 |
23/01/2024 | 2.95p | 3.23p | 2.95p | 3.10p | 0 |
22/01/2024 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
19/01/2024 | 2.85p | 3.10p | 2.85p | 3.10p | 100000 |
18/01/2024 | 2.85p | 2.85p | 2.73p | 2.85p | 0 |
17/01/2024 | 2.85p | 2.85p | 2.64p | 2.85p | 1322 |
16/01/2024 | 3.15p | 3.15p | 2.85p | 2.85p | 127100 |
15/01/2024 | 3.15p | 3.23p | 3.06p | 3.15p | 26700 |
12/01/2024 | 3.15p | 3.15p | 2.86p | 2.86p | 1789 |
11/01/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
10/01/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
09/01/2024 | 3.25p | 3.25p | 3.03p | 3.15p | 313203 |
08/01/2024 | 3.25p | 3.25p | 3.10p | 3.25p | 0 |
05/01/2024 | 3.60p | 3.70p | 3.36p | 3.40p | 612751 |
04/01/2024 | 2.25p | 3.95p | 1.73p | 3.50p | 2373524 |
03/01/2024 | 2.25p | 2.25p | 2.17p | 2.25p | 0 |
02/01/2024 | 2.25p | 2.25p | 2.17p | 2.25p | 0 |
29/12/2023 | 2.30p | 2.30p | 2.06p | 2.25p | 96147 |
28/12/2023 | 2.30p | 2.30p | 2.15p | 2.30p | 0 |
27/12/2023 | 2.30p | 2.30p | 2.15p | 2.30p | 0 |
22/12/2023 | 2.30p | 2.30p | 2.15p | 2.30p | 0 |
21/12/2023 | 2.30p | 2.30p | 2.15p | 2.30p | 0 |
20/12/2023 | 2.30p | 2.30p | 2.15p | 2.30p | 0 |
19/12/2023 | 2.30p | 2.30p | 2.15p | 2.30p | 0 |
18/12/2023 | 2.40p | 2.40p | 2.26p | 2.30p | 10000 |
15/12/2023 | 2.40p | 2.40p | 2.26p | 2.40p | 3542 |
14/12/2023 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
13/12/2023 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
12/12/2023 | 2.40p | 2.40p | 2.25p | 2.40p | 3802 |
11/12/2023 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
08/12/2023 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
07/12/2023 | 2.55p | 2.55p | 2.40p | 2.40p | 100000 |
06/12/2023 | 2.35p | 2.60p | 2.35p | 2.55p | 649000 |
05/12/2023 | 2.60p | 2.60p | 2.30p | 2.35p | 170000 |
04/12/2023 | 2.60p | 2.60p | 2.57p | 2.60p | 3790 |
01/12/2023 | 2.75p | 2.75p | 2.50p | 2.60p | 13621 |
30/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
29/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
28/11/2023 | 2.75p | 2.75p | 2.53p | 2.75p | 25000 |
27/11/2023 | 2.75p | 2.75p | 2.63p | 2.75p | 41500 |
24/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
23/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
22/11/2023 | 2.75p | 2.75p | 2.53p | 2.75p | 300992 |
21/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
20/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
17/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
16/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
15/11/2023 | 2.75p | 2.75p | 2.75p | 2.75p | 89392 |
14/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
13/11/2023 | 2.75p | 2.75p | 2.50p | 2.75p | 624 |
10/11/2023 | 2.75p | 2.75p | 2.51p | 2.75p | 200000 |
09/11/2023 | 2.75p | 2.95p | 2.68p | 2.75p | 123318 |
08/11/2023 | 3.25p | 3.25p | 2.66p | 2.75p | 856074 |
07/11/2023 | 3.75p | 3.75p | 3.00p | 3.00p | 112360 |
06/11/2023 | 3.75p | 3.75p | 3.46p | 3.75p | 50000 |
03/11/2023 | 3.75p | 3.75p | 3.38p | 3.75p | 100000 |
02/11/2023 | 4.00p | 4.00p | 3.63p | 3.75p | 100000 |
01/11/2023 | 4.00p | 4.39p | 4.00p | 4.00p | 2500 |
31/10/2023 | 4.00p | 4.07p | 4.00p | 4.00p | 0 |
30/10/2023 | 4.00p | 4.07p | 4.00p | 4.00p | 0 |
27/10/2023 | 4.00p | 4.40p | 3.85p | 4.00p | 36209 |
26/10/2023 | 3.75p | 4.30p | 3.75p | 4.00p | 55076 |
25/10/2023 | 3.50p | 3.98p | 3.50p | 3.75p | 62000 |
24/10/2023 | 3.50p | 3.82p | 3.50p | 3.50p | 10000 |
23/10/2023 | 3.50p | 3.82p | 3.50p | 3.50p | 15000 |
20/10/2023 | 3.50p | 3.50p | 3.43p | 3.50p | 0 |
19/10/2023 | 3.50p | 3.50p | 3.25p | 3.50p | 18152 |
18/10/2023 | 3.50p | 3.50p | 3.23p | 3.50p | 5852 |
17/10/2023 | 3.75p | 3.94p | 3.50p | 3.50p | 82500 |
16/10/2023 | 4.50p | 4.70p | 4.50p | 4.50p | 17000 |
13/10/2023 | 4.50p | 4.50p | 4.22p | 4.50p | 13538 |
12/10/2023 | 4.75p | 4.75p | 4.50p | 4.50p | 159594 |
11/10/2023 | 4.50p | 4.75p | 4.50p | 4.75p | 268475 |
10/10/2023 | 4.75p | 4.75p | 4.50p | 4.50p | 20000 |
09/10/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 8 |
06/10/2023 | 4.75p | 4.78p | 4.00p | 4.75p | 295000 |
05/10/2023 | 4.90p | 4.98p | 4.51p | 4.75p | 267920 |
04/10/2023 | 4.90p | 4.93p | 4.90p | 4.90p | 8000 |
03/10/2023 | 4.75p | 5.18p | 4.65p | 4.90p | 473858 |
02/10/2023 | 4.50p | 4.99p | 4.06p | 4.75p | 355737 |
29/09/2023 | 4.50p | 4.67p | 4.06p | 4.50p | 117174 |
28/09/2023 | 3.75p | 4.50p | 3.75p | 4.50p | 314170 |
27/09/2023 | 3.25p | 4.00p | 3.00p | 3.75p | 588925 |
26/09/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 3500 |
25/09/2023 | 3.50p | 3.50p | 3.16p | 3.25p | 2000 |
22/09/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
21/09/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
20/09/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
19/09/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
18/09/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
15/09/2023 | 3.50p | 3.50p | 3.12p | 3.50p | 144 |
14/09/2023 | 3.50p | 3.50p | 3.12p | 3.50p | 1435 |
13/09/2023 | 3.85p | 3.85p | 3.12p | 3.50p | 30622 |
12/09/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
11/09/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
08/09/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
07/09/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
06/09/2023 | 3.85p | 3.85p | 3.70p | 3.85p | 12000 |
05/09/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
04/09/2023 | 3.85p | 3.90p | 3.70p | 3.85p | 625 |
01/09/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
31/08/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
30/08/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
29/08/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
25/08/2023 | 3.85p | 3.85p | 3.30p | 3.85p | 107404 |
24/08/2023 | 3.85p | 3.95p | 3.85p | 3.85p | 2500 |
23/08/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
22/08/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
21/08/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
18/08/2023 | 4.35p | 4.35p | 3.71p | 3.85p | 87769 |
17/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
16/08/2023 | 4.25p | 4.32p | 4.25p | 4.25p | 52769 |
15/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
14/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
11/08/2023 | 4.35p | 4.25p | 4.25p | 4.25p | 0 |
10/08/2023 | 4.25p | 4.25p | 3.84p | 4.25p | 2040 |
09/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
08/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
07/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
04/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
03/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
02/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
01/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
31/07/2023 | 4.25p | 4.45p | 4.01p | 4.25p | 80910 |
28/07/2023 | 3.85p | 4.33p | 3.82p | 4.25p | 208500 |
27/07/2023 | 3.85p | 3.85p | 3.71p | 3.85p | 27001 |
26/07/2023 | 3.85p | 3.85p | 3.62p | 3.85p | 24980 |
25/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
24/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
21/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
*Close Price adjusted for both dividends and splits