Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2024 | 5.00p | 5.16p | 4.50p | 5.00p | 124916 |
22/04/2024 | 5.00p | 5.17p | 4.61p | 5.00p | 36353 |
19/04/2024 | 5.00p | 5.00p | 4.67p | 5.00p | 29189 |
18/04/2024 | 5.25p | 5.25p | 5.00p | 5.00p | 53568 |
17/04/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
16/04/2024 | 5.75p | 5.75p | 5.00p | 5.25p | 499681 |
15/04/2024 | 6.25p | 6.25p | 5.12p | 5.75p | 129984 |
12/04/2024 | 6.25p | 6.25p | 6.05p | 6.25p | 20000 |
11/04/2024 | 6.25p | 6.25p | 6.01p | 6.25p | 10000 |
10/04/2024 | 6.25p | 6.25p | 6.10p | 6.25p | 0 |
09/04/2024 | 6.25p | 6.30p | 6.00p | 6.25p | 15117 |
08/04/2024 | 6.50p | 6.50p | 6.00p | 6.25p | 102810 |
05/04/2024 | 6.50p | 6.50p | 6.32p | 6.50p | 244076 |
04/04/2024 | 6.50p | 6.50p | 6.17p | 6.50p | 0 |
03/04/2024 | 6.50p | 6.89p | 6.00p | 6.50p | 43339 |
02/04/2024 | 6.00p | 6.90p | 5.50p | 6.50p | 108256 |
28/03/2024 | 5.75p | 5.83p | 5.50p | 5.75p | 150356 |
27/03/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 145470 |
26/03/2024 | 5.75p | 5.98p | 5.59p | 5.75p | 155000 |
25/03/2024 | 5.75p | 5.98p | 5.62p | 5.75p | 6552 |
22/03/2024 | 5.75p | 5.75p | 5.61p | 5.75p | 7165 |
21/03/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 58 |
20/03/2024 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
19/03/2024 | 6.00p | 6.00p | 5.50p | 5.75p | 348774 |
18/03/2024 | 6.00p | 6.20p | 5.50p | 6.00p | 40117 |
15/03/2024 | 6.00p | 6.30p | 5.63p | 6.00p | 93656 |
14/03/2024 | 5.75p | 6.30p | 5.50p | 6.00p | 168658 |
13/03/2024 | 5.50p | 5.95p | 5.36p | 5.75p | 117272 |
12/03/2024 | 5.50p | 5.58p | 5.00p | 5.50p | 277005 |
11/03/2024 | 5.75p | 5.75p | 5.19p | 5.50p | 159183 |
08/03/2024 | 6.00p | 6.20p | 5.50p | 5.75p | 54861 |
07/03/2024 | 6.00p | 6.00p | 5.50p | 6.00p | 20 |
06/03/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
05/03/2024 | 6.00p | 6.15p | 5.50p | 6.00p | 24294 |
04/03/2024 | 6.00p | 6.20p | 5.50p | 6.00p | 5726 |
01/03/2024 | 6.75p | 7.00p | 5.60p | 6.00p | 625631 |
29/02/2024 | 7.50p | 8.00p | 6.50p | 6.75p | 524196 |
28/02/2024 | 7.50p | 8.30p | 7.00p | 7.50p | 477256 |
27/02/2024 | 7.25p | 7.70p | 6.50p | 7.50p | 970815 |
26/02/2024 | 7.25p | 7.30p | 6.68p | 7.25p | 150281 |
23/02/2024 | 7.25p | 7.30p | 6.50p | 7.25p | 1392 |
22/02/2024 | 7.25p | 7.25p | 6.50p | 7.25p | 108087 |
21/02/2024 | 7.25p | 7.25p | 6.50p | 7.25p | 2 |
20/02/2024 | 7.25p | 7.48p | 7.25p | 7.25p | 5000 |
19/02/2024 | 6.25p | 7.50p | 6.00p | 7.25p | 298516 |
16/02/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 19021 |
15/02/2024 | 6.50p | 6.50p | 6.22p | 6.50p | 7000 |
14/02/2024 | 6.75p | 7.50p | 6.45p | 6.50p | 100022 |
13/02/2024 | 6.75p | 7.50p | 6.75p | 6.75p | 100190 |
12/02/2024 | 6.75p | 6.75p | 6.56p | 6.75p | 0 |
09/02/2024 | 6.50p | 7.50p | 6.00p | 6.75p | 90050 |
08/02/2024 | 6.75p | 7.50p | 6.25p | 6.50p | 144593 |
07/02/2024 | 7.00p | 7.50p | 6.66p | 7.00p | 3703 |
06/02/2024 | 6.75p | 7.50p | 6.50p | 7.00p | 5781 |
05/02/2024 | 7.00p | 7.17p | 7.00p | 7.00p | 0 |
02/02/2024 | 6.75p | 7.50p | 6.75p | 7.00p | 4941 |
01/02/2024 | 7.00p | 7.25p | 7.00p | 7.00p | 6731 |
31/01/2024 | 7.00p | 7.50p | 6.00p | 6.75p | 1265 |
30/01/2024 | 6.75p | 7.50p | 6.75p | 6.75p | 11 |
29/01/2024 | 7.00p | 7.50p | 6.00p | 6.75p | 8139 |
26/01/2024 | 7.00p | 7.50p | 6.50p | 6.75p | 84006 |
25/01/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 11 |
24/01/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 11 |
23/01/2024 | 7.00p | 7.50p | 6.67p | 7.00p | 110108 |
22/01/2024 | 7.50p | 8.00p | 6.75p | 7.00p | 540234 |
19/01/2024 | 7.00p | 7.80p | 7.00p | 7.50p | 44658 |
18/01/2024 | 6.25p | 7.00p | 6.00p | 7.00p | 694457 |
17/01/2024 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
16/01/2024 | 6.25p | 6.50p | 6.25p | 6.25p | 137 |
15/01/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 304059 |
12/01/2024 | 6.75p | 7.50p | 6.00p | 6.50p | 187885 |
11/01/2024 | 6.75p | 7.50p | 6.75p | 6.75p | 22117 |
10/01/2024 | 6.75p | 6.75p | 6.25p | 6.75p | 0 |
09/01/2024 | 6.75p | 7.50p | 6.00p | 6.75p | 151 |
08/01/2024 | 7.25p | 7.50p | 6.29p | 6.75p | 128610 |
05/01/2024 | 7.25p | 7.50p | 7.25p | 7.25p | 13711 |
04/01/2024 | 6.75p | 7.50p | 6.75p | 7.25p | 54472 |
03/01/2024 | 7.50p | 8.00p | 7.00p | 7.25p | 88964 |
02/01/2024 | 7.75p | 8.50p | 7.10p | 7.50p | 87010 |
29/12/2023 | 8.00p | 8.00p | 7.89p | 8.00p | 3195 |
28/12/2023 | 8.00p | 8.50p | 7.80p | 8.00p | 16191 |
27/12/2023 | 8.50p | 9.00p | 7.35p | 8.00p | 435256 |
22/12/2023 | 7.75p | 8.90p | 7.20p | 8.50p | 368533 |
21/12/2023 | 8.00p | 8.50p | 7.17p | 7.75p | 165324 |
20/12/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 9985 |
19/12/2023 | 7.75p | 8.50p | 7.55p | 8.00p | 25011 |
18/12/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 89453 |
15/12/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 211 |
14/12/2023 | 7.75p | 8.50p | 7.75p | 8.00p | 334231 |
13/12/2023 | 7.75p | 8.50p | 7.00p | 8.00p | 325988 |
12/12/2023 | 7.75p | 7.75p | 7.00p | 7.75p | 2000 |
11/12/2023 | 7.50p | 8.14p | 7.00p | 7.75p | 140065 |
08/12/2023 | 7.75p | 8.50p | 7.00p | 7.50p | 32068 |
07/12/2023 | 7.75p | 7.75p | 7.20p | 7.75p | 37036 |
06/12/2023 | 7.75p | 7.90p | 7.75p | 7.75p | 0 |
05/12/2023 | 7.75p | 8.50p | 7.00p | 7.75p | 2622 |
04/12/2023 | 7.25p | 8.00p | 6.50p | 7.75p | 74808 |
01/12/2023 | 7.50p | 8.00p | 6.50p | 7.25p | 37835 |
30/11/2023 | 7.25p | 8.00p | 6.50p | 7.50p | 93493 |
29/11/2023 | 7.75p | 8.50p | 6.50p | 7.25p | 64436 |
28/11/2023 | 7.75p | 8.50p | 7.00p | 7.75p | 114843 |
27/11/2023 | 9.25p | 9.50p | 6.78p | 8.68p | 637375 |
24/11/2023 | 6.00p | 10.00p | 6.00p | 9.25p | 1239679 |
23/11/2023 | 5.25p | 6.40p | 5.00p | 6.00p | 676385 |
22/11/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 27904 |
21/11/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 53 |
20/11/2023 | 5.25p | 5.50p | 5.07p | 5.25p | 9737 |
17/11/2023 | 5.25p | 5.50p | 5.06p | 5.25p | 50015 |
16/11/2023 | 5.50p | 6.00p | 5.00p | 5.25p | 14509 |
15/11/2023 | 5.75p | 6.00p | 5.00p | 5.50p | 69294 |
14/11/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 73022 |
13/11/2023 | 6.25p | 6.50p | 5.50p | 6.00p | 137694 |
10/11/2023 | 7.75p | 7.75p | 6.00p | 6.25p | 849855 |
09/11/2023 | 4.75p | 8.75p | 4.73p | 7.40p | 1375846 |
08/11/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 517 |
07/11/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 129 |
06/11/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 17 |
03/11/2023 | 4.75p | 5.00p | 4.55p | 4.75p | 1238 |
02/11/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 249 |
01/11/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 50 |
31/10/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 3331 |
30/10/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 52438 |
27/10/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
26/10/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 136 |
25/10/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 17 |
24/10/2023 | 5.00p | 5.00p | 4.50p | 4.75p | 242661 |
23/10/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 3499 |
20/10/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
19/10/2023 | 5.25p | 5.36p | 4.50p | 5.25p | 0 |
18/10/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
17/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 102825 |
16/10/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 1959 |
13/10/2023 | 5.00p | 5.20p | 4.65p | 5.00p | 26999 |
12/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 15 |
11/10/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 198 |
10/10/2023 | 5.00p | 5.25p | 5.00p | 5.00p | 716 |
09/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 543 |
06/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 150 |
05/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 461 |
04/10/2023 | 5.50p | 5.62p | 4.55p | 5.00p | 94827 |
03/10/2023 | 5.00p | 5.50p | 4.50p | 5.25p | 36951 |
02/10/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 48043 |
29/09/2023 | 6.25p | 6.50p | 4.00p | 5.00p | 450197 |
28/09/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 171290 |
27/09/2023 | 6.00p | 6.50p | 5.50p | 6.25p | 87009 |
26/09/2023 | 6.25p | 6.50p | 5.54p | 5.75p | 173544 |
25/09/2023 | 6.75p | 6.75p | 6.00p | 6.00p | 114646 |
22/09/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 3320 |
21/09/2023 | 7.25p | 7.50p | 6.50p | 6.75p | 81801 |
20/09/2023 | 6.00p | 8.50p | 5.50p | 7.00p | 883416 |
19/09/2023 | 5.75p | 6.50p | 5.00p | 5.60p | 132226 |
18/09/2023 | 5.75p | 6.40p | 5.75p | 5.75p | 123454 |
15/09/2023 | 5.50p | 6.00p | 5.00p | 6.00p | 139964 |
14/09/2023 | 6.00p | 6.50p | 5.00p | 5.50p | 258462 |
13/09/2023 | 4.75p | 6.00p | 4.50p | 6.00p | 373049 |
12/09/2023 | 4.75p | 5.50p | 4.50p | 5.00p | 54438 |
11/09/2023 | 4.75p | 5.24p | 4.75p | 4.75p | 119006 |
08/09/2023 | 4.75p | 5.14p | 4.28p | 4.75p | 331107 |
07/09/2023 | 4.75p | 5.24p | 4.66p | 4.75p | 92000 |
06/09/2023 | 4.50p | 5.00p | 4.50p | 4.75p | 152976 |
05/09/2023 | 4.50p | 5.00p | 4.25p | 4.50p | 0 |
04/09/2023 | 4.75p | 5.00p | 4.00p | 5.00p | 113515 |
01/09/2023 | 4.75p | 4.88p | 4.37p | 4.75p | 40956 |
31/08/2023 | 4.75p | 4.75p | 4.37p | 4.75p | 1891 |
30/08/2023 | 4.75p | 4.94p | 4.75p | 4.75p | 0 |
29/08/2023 | 4.75p | 4.90p | 4.37p | 4.75p | 18000 |
25/08/2023 | 4.75p | 5.18p | 4.13p | 5.18p | 23340 |
24/08/2023 | 4.50p | 5.00p | 4.00p | 4.75p | 44196 |
23/08/2023 | 4.50p | 5.00p | 4.00p | 4.10p | 108105 |
22/08/2023 | 4.50p | 5.00p | 4.50p | 4.50p | 47764 |
21/08/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 1043 |
18/08/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 209193 |
17/08/2023 | 5.00p | 5.50p | 4.50p | 4.50p | 140921 |
16/08/2023 | 5.00p | 5.28p | 4.50p | 5.00p | 40176 |
15/08/2023 | 5.50p | 5.50p | 4.50p | 5.00p | 237491 |
14/08/2023 | 5.50p | 6.00p | 5.02p | 5.50p | 34597 |
11/08/2023 | 6.00p | 6.50p | 5.00p | 5.75p | 84240 |
10/08/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 238807 |
09/08/2023 | 4.25p | 6.48p | 4.00p | 6.00p | 725256 |
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 | 4.30p | 3.61p | 4.30p | 22789 |
03/08/2023 | 4.50p | 4.50p | 4.00p | 4.25p | 3113 |
02/08/2023 | 4.50p | 5.00p | 4.00p | 4.30p | 104279 |
01/08/2023 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
31/07/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 12187 |
28/07/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
27/07/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
26/07/2023 | 4.50p | 5.00p | 4.28p | 4.50p | 16472 |
25/07/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 21974 |
24/07/2023 | 4.50p | 4.93p | 4.03p | 4.50p | 86898 |
21/07/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
20/07/2023 | 4.25p | 5.00p | 4.00p | 4.50p | 95411 |
19/07/2023 | 4.50p | 4.50p | 4.00p | 4.25p | 46838 |
18/07/2023 | 4.50p | 4.56p | 4.50p | 4.50p | 21711 |
17/07/2023 | 4.75p | 5.00p | 4.00p | 4.50p | 34536 |
14/07/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 16626 |
13/07/2023 | 4.75p | 5.10p | 4.50p | 4.75p | 49597 |
12/07/2023 | 4.75p | 4.85p | 4.56p | 4.75p | 14340 |
11/07/2023 | 4.75p | 4.80p | 4.75p | 4.75p | 40460 |
*Close Price adjusted for both dividends and splits