Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 2.23p | 2.25p | 2.16p | 2.23p | 403242 |
23/09/2022 | 2.40p | 2.40p | 2.23p | 2.23p | 127493 |
22/09/2022 | 2.40p | 2.40p | 2.31p | 2.40p | 455243 |
21/09/2022 | 2.40p | 2.44p | 2.40p | 2.40p | 141190 |
20/09/2022 | 2.40p | 2.40p | 2.36p | 2.40p | 20000 |
19/09/2022 | 2.40p | 2.47p | 2.34p | 2.40p | 352496 |
16/09/2022 | 2.40p | 2.47p | 2.34p | 2.40p | 352496 |
15/09/2022 | 2.55p | 2.61p | 2.40p | 2.40p | 864734 |
14/09/2022 | 2.58p | 2.58p | 2.58p | 2.58p | 0 |
13/09/2022 | 2.58p | 2.58p | 2.50p | 2.58p | 12234 |
12/09/2022 | 2.58p | 2.58p | 2.50p | 2.58p | 63507 |
09/09/2022 | 2.60p | 2.60p | 2.50p | 2.58p | 100000 |
08/09/2022 | 2.60p | 2.60p | 2.50p | 2.60p | 73458 |
07/09/2022 | 2.60p | 2.62p | 2.51p | 2.60p | 345129 |
06/09/2022 | 2.60p | 2.60p | 2.51p | 2.60p | 50000 |
05/09/2022 | 2.60p | 2.63p | 2.52p | 2.60p | 98757 |
02/09/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
01/09/2022 | 2.65p | 2.72p | 2.52p | 2.60p | 218597 |
31/08/2022 | 2.68p | 2.70p | 2.65p | 2.65p | 50000 |
30/08/2022 | 2.85p | 2.95p | 2.55p | 2.68p | 566255 |
29/08/2022 | 2.80p | 2.88p | 2.73p | 2.85p | 428125 |
26/08/2022 | 2.80p | 2.88p | 2.73p | 2.85p | 428125 |
25/08/2022 | 2.98p | 2.98p | 2.80p | 2.80p | 238590 |
24/08/2022 | 3.00p | 3.03p | 2.80p | 2.98p | 427587 |
23/08/2022 | 2.95p | 3.17p | 2.95p | 3.00p | 540021 |
22/08/2022 | 2.85p | 3.46p | 2.85p | 2.95p | 2412165 |
19/08/2022 | 2.88p | 2.94p | 2.70p | 2.78p | 560247 |
18/08/2022 | 2.88p | 3.00p | 2.79p | 2.88p | 927541 |
17/08/2022 | 2.65p | 3.17p | 2.65p | 2.83p | 3012181 |
16/08/2022 | 2.40p | 2.73p | 2.40p | 2.65p | 1309029 |
15/08/2022 | 2.35p | 2.50p | 2.35p | 2.40p | 626051 |
12/08/2022 | 2.35p | 2.39p | 2.31p | 2.35p | 161148 |
11/08/2022 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
10/08/2022 | 2.35p | 2.39p | 2.35p | 2.35p | 66445 |
09/08/2022 | 2.35p | 2.74p | 2.33p | 2.35p | 2970072 |
08/08/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
05/08/2022 | 2.10p | 2.10p | 2.03p | 2.10p | 144611 |
04/08/2022 | 2.10p | 2.20p | 2.00p | 2.10p | 292362 |
03/08/2022 | 2.10p | 2.15p | 2.10p | 2.10p | 26491 |
02/08/2022 | 2.15p | 2.15p | 2.09p | 2.10p | 326413 |
01/08/2022 | 2.25p | 2.25p | 2.09p | 2.15p | 42205 |
29/07/2022 | 2.15p | 2.15p | 2.08p | 2.15p | 51790 |
28/07/2022 | 2.10p | 2.27p | 2.05p | 2.15p | 225628 |
27/07/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
26/07/2022 | 2.10p | 2.20p | 2.10p | 2.10p | 247454 |
25/07/2022 | 2.10p | 2.20p | 2.10p | 2.10p | 378445 |
22/07/2022 | 2.10p | 2.10p | 2.03p | 2.10p | 515 |
21/07/2022 | 2.15p | 2.20p | 2.10p | 2.10p | 36016 |
20/07/2022 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
19/07/2022 | 2.20p | 2.20p | 2.12p | 2.15p | 276555 |
18/07/2022 | 2.20p | 2.20p | 2.13p | 2.20p | 450000 |
15/07/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
14/07/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
13/07/2022 | 2.20p | 2.28p | 2.13p | 2.20p | 105245 |
12/07/2022 | 2.25p | 2.25p | 2.15p | 2.20p | 50000 |
11/07/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
08/07/2022 | 2.15p | 2.25p | 2.15p | 2.25p | 45227 |
07/07/2022 | 2.15p | 2.20p | 2.15p | 2.15p | 198625 |
06/07/2022 | 2.20p | 2.20p | 2.12p | 2.15p | 419968 |
05/07/2022 | 2.30p | 2.30p | 2.12p | 2.20p | 458444 |
04/07/2022 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
01/07/2022 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
30/06/2022 | 2.30p | 2.30p | 2.20p | 2.30p | 513483 |
29/06/2022 | 2.30p | 2.38p | 2.22p | 2.30p | 22171 |
28/06/2022 | 2.30p | 2.30p | 2.22p | 2.30p | 64193 |
27/06/2022 | 2.30p | 2.30p | 2.22p | 2.30p | 2062 |
24/06/2022 | 2.30p | 2.30p | 2.22p | 2.30p | 22703 |
23/06/2022 | 2.20p | 2.30p | 2.12p | 2.30p | 562767 |
22/06/2022 | 2.25p | 2.25p | 2.18p | 2.20p | 110137 |
21/06/2022 | 2.30p | 2.39p | 2.17p | 2.25p | 170091 |
20/06/2022 | 2.48p | 2.48p | 2.23p | 2.30p | 193018 |
17/06/2022 | 2.13p | 2.68p | 2.13p | 2.48p | 2006712 |
16/06/2022 | 2.20p | 2.27p | 2.02p | 2.13p | 671030 |
15/06/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
14/06/2022 | 2.30p | 2.30p | 2.20p | 2.20p | 105000 |
13/06/2022 | 2.30p | 2.30p | 2.21p | 2.30p | 54585 |
10/06/2022 | 2.20p | 2.30p | 2.10p | 2.30p | 1087044 |
09/06/2022 | 2.20p | 2.26p | 2.20p | 2.20p | 5000 |
08/06/2022 | 2.20p | 2.20p | 2.12p | 2.20p | 306507 |
07/06/2022 | 2.20p | 2.25p | 2.12p | 2.20p | 119664 |
06/06/2022 | 2.20p | 2.29p | 2.13p | 2.20p | 260340 |
03/06/2022 | 2.15p | 2.24p | 2.13p | 2.20p | 515090 |
02/06/2022 | 2.15p | 2.24p | 2.13p | 2.20p | 515090 |
01/06/2022 | 2.15p | 2.24p | 2.13p | 2.20p | 515090 |
31/05/2022 | 2.30p | 2.30p | 2.11p | 2.15p | 1018515 |
30/05/2022 | 2.13p | 2.30p | 2.10p | 2.30p | 676721 |
27/05/2022 | 2.13p | 2.13p | 2.10p | 2.13p | 200386 |
26/05/2022 | 2.25p | 2.25p | 2.10p | 2.13p | 704650 |
25/05/2022 | 2.48p | 2.48p | 2.01p | 2.25p | 4598619 |
24/05/2022 | 2.40p | 2.48p | 2.33p | 2.48p | 165367 |
23/05/2022 | 2.40p | 2.47p | 2.40p | 2.40p | 83783 |
20/05/2022 | 2.40p | 2.47p | 2.32p | 2.40p | 341003 |
19/05/2022 | 2.48p | 2.52p | 2.40p | 2.40p | 379242 |
18/05/2022 | 2.48p | 2.52p | 2.42p | 2.48p | 82980 |
17/05/2022 | 2.50p | 2.52p | 2.40p | 2.48p | 95701 |
16/05/2022 | 2.50p | 2.53p | 2.40p | 2.50p | 115169 |
13/05/2022 | 2.65p | 2.65p | 2.43p | 2.50p | 436204 |
12/05/2022 | 2.65p | 2.69p | 2.56p | 2.65p | 321796 |
11/05/2022 | 2.65p | 2.70p | 2.63p | 2.65p | 27545 |
10/05/2022 | 2.65p | 2.70p | 2.65p | 2.65p | 104676 |
09/05/2022 | 2.65p | 2.70p | 2.65p | 2.65p | 31037 |
06/05/2022 | 2.80p | 2.84p | 2.60p | 2.65p | 1546224 |
05/05/2022 | 2.85p | 2.88p | 2.70p | 2.80p | 1621630 |
04/05/2022 | 2.90p | 2.90p | 2.80p | 2.90p | 166536 |
03/05/2022 | 3.00p | 3.00p | 2.80p | 2.90p | 517958 |
02/05/2022 | 3.00p | 3.07p | 2.92p | 3.00p | 426694 |
29/04/2022 | 3.00p | 3.07p | 2.92p | 3.00p | 426694 |
28/04/2022 | 3.00p | 3.00p | 2.97p | 3.00p | 25004 |
27/04/2022 | 2.95p | 3.10p | 2.95p | 3.00p | 81598 |
26/04/2022 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
25/04/2022 | 2.95p | 3.08p | 2.88p | 2.95p | 267004 |
22/04/2022 | 3.00p | 3.11p | 2.90p | 2.95p | 145160 |
21/04/2022 | 3.00p | 3.16p | 3.00p | 3.00p | 124045 |
20/04/2022 | 3.20p | 3.27p | 3.00p | 3.00p | 60975 |
19/04/2022 | 3.20p | 3.27p | 3.10p | 3.20p | 824093 |
18/04/2022 | 3.00p | 3.25p | 2.81p | 3.20p | 795965 |
15/04/2022 | 3.00p | 3.25p | 2.81p | 3.20p | 795965 |
14/04/2022 | 3.00p | 3.25p | 2.81p | 3.20p | 795965 |
13/04/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
12/04/2022 | 3.15p | 3.17p | 3.00p | 3.00p | 104204 |
11/04/2022 | 3.20p | 3.29p | 3.10p | 3.15p | 442822 |
08/04/2022 | 3.35p | 3.35p | 3.12p | 3.20p | 447231 |
07/04/2022 | 3.15p | 3.50p | 3.15p | 3.35p | 384132 |
06/04/2022 | 3.15p | 3.30p | 3.03p | 3.15p | 576364 |
05/04/2022 | 3.10p | 3.25p | 3.10p | 3.15p | 409233 |
04/04/2022 | 2.90p | 3.20p | 2.90p | 3.10p | 524994 |
01/04/2022 | 2.90p | 3.09p | 2.90p | 2.90p | 116182 |
31/03/2022 | 3.00p | 3.30p | 2.90p | 2.90p | 1446506 |
30/03/2022 | 2.75p | 3.05p | 2.62p | 3.00p | 1519754 |
29/03/2022 | 2.60p | 2.93p | 2.60p | 2.75p | 774021 |
28/03/2022 | 2.65p | 2.77p | 2.57p | 2.60p | 100072 |
25/03/2022 | 2.65p | 2.79p | 2.57p | 2.65p | 84959 |
24/03/2022 | 2.65p | 2.65p | 2.57p | 2.65p | 200000 |
23/03/2022 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
22/03/2022 | 2.65p | 2.78p | 2.65p | 2.65p | 115721 |
21/03/2022 | 2.65p | 2.80p | 2.51p | 2.65p | 565206 |
18/03/2022 | 2.65p | 2.80p | 2.65p | 2.65p | 88066 |
17/03/2022 | 2.80p | 2.80p | 2.50p | 2.65p | 416564 |
16/03/2022 | 2.80p | 3.00p | 2.69p | 2.80p | 407069 |
15/03/2022 | 2.80p | 2.99p | 2.63p | 2.80p | 363694 |
14/03/2022 | 2.90p | 3.07p | 2.73p | 2.90p | 349229 |
11/03/2022 | 2.90p | 2.99p | 2.60p | 2.90p | 1525098 |
10/03/2022 | 2.80p | 2.98p | 2.60p | 2.90p | 2266170 |
09/03/2022 | 2.95p | 3.20p | 2.73p | 2.80p | 1786669 |
08/03/2022 | 2.75p | 3.10p | 2.52p | 2.95p | 2336184 |
07/03/2022 | 2.80p | 2.80p | 2.60p | 2.75p | 363112 |
04/03/2022 | 2.70p | 2.98p | 2.61p | 2.80p | 2127369 |
03/03/2022 | 2.90p | 2.94p | 2.70p | 2.80p | 940959 |
02/03/2022 | 2.85p | 3.28p | 2.83p | 2.90p | 2702891 |
01/03/2022 | 2.70p | 2.75p | 2.60p | 2.65p | 1266 |
28/02/2022 | 2.70p | 2.75p | 2.60p | 2.70p | 147771 |
25/02/2022 | 2.70p | 2.75p | 2.63p | 2.70p | 27118 |
24/02/2022 | 2.85p | 2.85p | 2.62p | 2.70p | 412929 |
23/02/2022 | 2.75p | 3.00p | 2.75p | 2.90p | 390167 |
22/02/2022 | 2.80p | 2.80p | 2.71p | 2.75p | 553906 |
21/02/2022 | 3.15p | 3.15p | 2.81p | 2.85p | 1235994 |
18/02/2022 | 3.10p | 3.19p | 3.10p | 3.10p | 104041 |
17/02/2022 | 3.15p | 3.19p | 3.06p | 3.10p | 191608 |
16/02/2022 | 3.15p | 3.24p | 3.10p | 3.15p | 268720 |
15/02/2022 | 2.90p | 3.24p | 2.90p | 3.15p | 783912 |
14/02/2022 | 3.15p | 3.18p | 2.81p | 2.90p | 1131390 |
11/02/2022 | 3.15p | 3.20p | 3.11p | 3.15p | 1160513 |
10/02/2022 | 3.20p | 3.30p | 3.10p | 3.15p | 223299 |
09/02/2022 | 3.25p | 3.25p | 3.10p | 3.20p | 202684 |
08/02/2022 | 3.35p | 3.35p | 3.20p | 3.25p | 106306 |
07/02/2022 | 3.35p | 3.66p | 3.30p | 3.35p | 1051375 |
04/02/2022 | 3.35p | 3.35p | 3.15p | 3.35p | 1225252 |
03/02/2022 | 3.40p | 3.50p | 3.21p | 3.35p | 594836 |
02/02/2022 | 3.15p | 3.50p | 3.15p | 3.40p | 675089 |
01/02/2022 | 3.20p | 3.25p | 3.05p | 3.15p | 1018051 |
31/01/2022 | 3.00p | 3.36p | 3.00p | 3.20p | 726046 |
28/01/2022 | 3.00p | 3.10p | 2.96p | 3.00p | 294466 |
27/01/2022 | 3.00p | 3.08p | 2.94p | 3.00p | 225323 |
26/01/2022 | 3.05p | 3.05p | 2.95p | 3.00p | 352059 |
25/01/2022 | 3.15p | 3.23p | 2.90p | 3.05p | 1812133 |
24/01/2022 | 3.45p | 3.95p | 2.92p | 3.15p | 3096759 |
21/01/2022 | 3.05p | 3.80p | 3.05p | 3.45p | 3551428 |
20/01/2022 | 2.90p | 3.10p | 2.90p | 3.05p | 1050825 |
19/01/2022 | 2.75p | 2.98p | 2.66p | 2.90p | 1492381 |
18/01/2022 | 2.70p | 2.82p | 2.66p | 2.75p | 1490613 |
17/01/2022 | 2.80p | 2.80p | 2.60p | 2.70p | 402354 |
14/01/2022 | 3.15p | 3.15p | 2.70p | 2.80p | 711888 |
13/01/2022 | 3.05p | 3.05p | 2.80p | 3.05p | 2703675 |
12/01/2022 | 3.00p | 3.49p | 3.00p | 3.05p | 2434360 |
10/01/2022 | 2.80p | 2.80p | 2.61p | 2.80p | 67585 |
07/01/2022 | 2.75p | 3.00p | 2.62p | 2.80p | 939580 |
06/01/2022 | 2.75p | 2.97p | 2.50p | 2.75p | 1466791 |
05/01/2022 | 2.95p | 3.00p | 2.67p | 2.75p | 758744 |
04/01/2022 | 3.05p | 3.20p | 2.90p | 2.95p | 938275 |
03/01/2022 | 2.65p | 3.20p | 2.65p | 3.05p | 2235401 |
31/12/2021 | 2.65p | 3.20p | 2.65p | 3.05p | 2235401 |
30/12/2021 | 2.45p | 2.70p | 2.35p | 2.60p | 316212 |
29/12/2021 | 2.45p | 2.60p | 2.33p | 2.45p | 239626 |
28/12/2021 | 2.45p | 2.58p | 2.31p | 2.45p | 2450671 |
27/12/2021 | 2.45p | 2.58p | 2.31p | 2.45p | 2450671 |
24/12/2021 | 2.45p | 2.58p | 2.31p | 2.45p | 2450671 |
23/12/2021 | 2.35p | 2.58p | 2.16p | 2.45p | 3166327 |
22/12/2021 | 2.40p | 2.49p | 2.30p | 2.35p | 1116042 |
21/12/2021 | 2.50p | 2.53p | 2.33p | 2.40p | 575347 |
20/12/2021 | 2.65p | 2.65p | 2.37p | 2.50p | 848853 |
*Close Price adjusted for both dividends and splits