Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 1.65p | 1.72p | 1.65p | 1.65p | 582 |
19/07/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
18/07/2023 | 1.65p | 1.65p | 1.51p | 1.65p | 40391 |
17/07/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
14/07/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
13/07/2023 | 1.65p | 1.67p | 1.65p | 1.65p | 32352 |
12/07/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
11/07/2023 | 1.65p | 1.65p | 1.25p | 1.65p | 2800000 |
10/07/2023 | 1.65p | 1.67p | 1.53p | 1.65p | 1022 |
07/07/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
06/07/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
05/07/2023 | 1.65p | 1.65p | 1.53p | 1.65p | 245 |
05/07/2023 | 1.65p | 1.65p | 1.53p | 1.65p | 245 |
04/07/2023 | 1.65p | 1.65p | 1.55p | 1.65p | 0 |
03/07/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
30/06/2023 | 1.65p | 1.65p | 1.50p | 1.65p | 70000 |
29/06/2023 | 1.65p | 1.67p | 1.50p | 1.65p | 32758 |
28/06/2023 | 1.65p | 1.69p | 1.65p | 1.65p | 14713 |
27/06/2023 | 1.65p | 1.65p | 1.53p | 1.65p | 1000 |
26/06/2023 | 1.65p | 1.69p | 1.50p | 1.65p | 527333 |
23/06/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
22/06/2023 | 1.65p | 1.65p | 1.52p | 1.65p | 60033 |
21/06/2023 | 1.65p | 1.65p | 1.53p | 1.65p | 565000 |
20/06/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
19/06/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
16/06/2023 | 1.65p | 1.79p | 1.65p | 1.65p | 16894 |
15/06/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
14/06/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
13/06/2023 | 1.65p | 1.79p | 1.65p | 1.65p | 89 |
12/06/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
09/06/2023 | 1.55p | 1.65p | 1.65p | 1.65p | 0 |
08/06/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
07/06/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
06/06/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
05/06/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
02/06/2023 | 1.65p | 1.79p | 1.65p | 1.65p | 5938 |
01/06/2023 | 1.65p | 1.65p | 1.52p | 1.65p | 330000 |
31/05/2023 | 1.65p | 1.79p | 1.65p | 1.65p | 2478 |
30/05/2023 | 1.65p | 1.65p | 1.53p | 1.65p | 418 |
26/05/2023 | 1.65p | 1.79p | 1.65p | 1.65p | 5602 |
25/05/2023 | 1.65p | 1.69p | 1.65p | 1.65p | 750000 |
24/05/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
23/05/2023 | 1.75p | 1.75p | 1.63p | 1.65p | 250000 |
22/05/2023 | 1.80p | 1.90p | 1.75p | 1.75p | 245 |
19/05/2023 | 1.80p | 1.94p | 1.71p | 1.75p | 350000 |
18/05/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
17/05/2023 | 1.80p | 1.80p | 1.60p | 1.80p | 5740 |
16/05/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
15/05/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
12/05/2023 | 1.75p | 1.95p | 1.75p | 1.80p | 650000 |
11/05/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
10/05/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
09/05/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
05/05/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
04/05/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
03/05/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
02/05/2023 | 1.75p | 1.75p | 1.56p | 1.75p | 72 |
28/04/2023 | 1.75p | 1.87p | 1.56p | 1.75p | 269662 |
27/04/2023 | 1.75p | 1.75p | 1.56p | 1.75p | 6000 |
26/04/2023 | 2.00p | 2.04p | 1.90p | 1.90p | 48631 |
25/04/2023 | 2.00p | 2.05p | 1.95p | 2.00p | 277539 |
24/04/2023 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
21/04/2023 | 1.90p | 1.95p | 1.85p | 1.90p | 326477 |
20/04/2023 | 1.90p | 1.90p | 1.80p | 1.90p | 2155 |
19/04/2023 | 1.90p | 1.99p | 1.80p | 1.90p | 961547 |
18/04/2023 | 1.90p | 1.90p | 1.81p | 1.90p | 250000 |
17/04/2023 | 1.95p | 1.95p | 1.83p | 1.90p | 250000 |
14/04/2023 | 2.00p | 2.10p | 1.90p | 1.95p | 389065 |
13/04/2023 | 2.00p | 2.00p | 1.92p | 2.00p | 5882 |
12/04/2023 | 1.90p | 2.09p | 1.73p | 2.00p | 776149 |
11/04/2023 | 1.90p | 1.90p | 1.73p | 1.85p | 18954 |
06/04/2023 | 1.90p | 1.90p | 1.85p | 1.85p | 0 |
05/04/2023 | 1.85p | 2.00p | 1.73p | 1.85p | 16418 |
04/04/2023 | 1.80p | 2.00p | 1.80p | 1.85p | 75160 |
03/04/2023 | 1.80p | 1.80p | 1.64p | 1.80p | 9757 |
31/03/2023 | 1.80p | 2.00p | 1.64p | 1.80p | 55050 |
30/03/2023 | 1.85p | 2.00p | 1.80p | 1.80p | 4225301 |
29/03/2023 | 1.80p | 1.94p | 1.80p | 1.80p | 151861 |
28/03/2023 | 1.90p | 1.90p | 1.65p | 1.85p | 450000 |
27/03/2023 | 1.90p | 1.90p | 1.83p | 1.90p | 0 |
24/03/2023 | 1.90p | 2.06p | 1.90p | 1.90p | 37 |
23/03/2023 | 1.90p | 1.90p | 1.83p | 1.90p | 0 |
22/03/2023 | 1.90p | 2.06p | 1.90p | 1.90p | 485 |
21/03/2023 | 1.95p | 1.95p | 1.85p | 1.90p | 250000 |
20/03/2023 | 2.05p | 2.05p | 1.80p | 1.95p | 925114 |
17/03/2023 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
16/03/2023 | 2.05p | 2.12p | 2.05p | 2.05p | 161586 |
15/03/2023 | 2.05p | 2.05p | 1.90p | 2.05p | 0 |
14/03/2023 | 1.95p | 2.05p | 1.95p | 2.05p | 0 |
13/03/2023 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
10/03/2023 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
09/03/2023 | 1.95p | 2.01p | 1.95p | 1.95p | 17851 |
08/03/2023 | 1.95p | 1.95p | 1.85p | 1.95p | 8000 |
07/03/2023 | 1.95p | 1.95p | 1.85p | 1.95p | 5000 |
06/03/2023 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
03/03/2023 | 1.95p | 2.01p | 1.95p | 1.95p | 5000 |
02/03/2023 | 1.95p | 1.95p | 1.80p | 1.95p | 3605 |
01/03/2023 | 2.00p | 2.07p | 1.85p | 1.95p | 140101 |
28/02/2023 | 2.10p | 2.10p | 1.96p | 2.10p | 11219 |
27/02/2023 | 2.10p | 2.10p | 1.96p | 2.10p | 1100 |
24/02/2023 | 2.10p | 2.22p | 1.96p | 2.10p | 9796 |
23/02/2023 | 1.85p | 2.13p | 1.85p | 2.10p | 538200 |
22/02/2023 | 1.85p | 1.90p | 1.85p | 1.85p | 0 |
21/02/2023 | 1.90p | 1.90p | 1.71p | 1.85p | 399204 |
20/02/2023 | 1.90p | 1.90p | 1.82p | 1.90p | 37688 |
17/02/2023 | 1.90p | 1.98p | 1.83p | 1.90p | 197568 |
16/02/2023 | 1.90p | 1.90p | 1.87p | 1.90p | 0 |
15/02/2023 | 1.90p | 1.90p | 1.87p | 1.90p | 0 |
14/02/2023 | 1.90p | 1.90p | 1.87p | 1.90p | 0 |
13/02/2023 | 1.95p | 1.95p | 1.90p | 1.90p | 111473 |
10/02/2023 | 1.95p | 1.95p | 1.90p | 1.95p | 69546 |
09/02/2023 | 1.95p | 2.00p | 1.95p | 1.95p | 150 |
08/02/2023 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
07/02/2023 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
06/02/2023 | 2.05p | 2.05p | 1.90p | 1.95p | 361100 |
03/02/2023 | 2.05p | 2.20p | 2.05p | 2.05p | 62898 |
02/02/2023 | 1.95p | 2.10p | 1.95p | 2.05p | 73469 |
01/02/2023 | 2.15p | 2.15p | 1.86p | 1.95p | 350475 |
31/01/2023 | 1.80p | 2.15p | 1.80p | 2.15p | 147757 |
30/01/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
27/01/2023 | 1.80p | 1.80p | 1.63p | 1.80p | 50000 |
26/01/2023 | 1.80p | 1.80p | 1.64p | 1.80p | 10000 |
25/01/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
24/01/2023 | 1.85p | 1.85p | 1.74p | 1.80p | 61766 |
23/01/2023 | 1.85p | 1.94p | 1.85p | 1.85p | 257595 |
20/01/2023 | 1.85p | 1.85p | 1.73p | 1.85p | 169 |
19/01/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
18/01/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
17/01/2023 | 1.85p | 2.00p | 1.85p | 1.85p | 751 |
16/01/2023 | 1.75p | 2.00p | 1.63p | 1.85p | 76730 |
13/01/2023 | 1.95p | 1.95p | 1.60p | 1.75p | 733595 |
12/01/2023 | 1.95p | 1.95p | 1.80p | 1.95p | 115000 |
11/01/2023 | 1.95p | 1.95p | 1.87p | 1.95p | 1811 |
10/01/2023 | 1.95p | 2.10p | 1.85p | 1.95p | 195902 |
09/01/2023 | 1.95p | 2.05p | 1.95p | 1.95p | 9757 |
06/01/2023 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
05/01/2023 | 1.95p | 2.09p | 1.81p | 1.95p | 55275 |
04/01/2023 | 1.95p | 2.09p | 1.95p | 1.95p | 143 |
03/01/2023 | 1.95p | 2.09p | 1.95p | 1.95p | 7126 |
30/12/2022 | 1.90p | 1.95p | 1.90p | 1.95p | 0 |
29/12/2022 | 1.95p | 2.06p | 1.95p | 1.95p | 97 |
28/12/2022 | 1.95p | 1.95p | 1.83p | 1.95p | 2951 |
23/12/2022 | 1.90p | 1.95p | 1.90p | 1.95p | 0 |
22/12/2022 | 1.95p | 2.06p | 1.81p | 1.95p | 1908 |
21/12/2022 | 1.90p | 1.99p | 1.90p | 1.95p | 64251 |
20/12/2022 | 2.00p | 2.06p | 1.82p | 1.95p | 56940 |
19/12/2022 | 1.95p | 2.00p | 1.82p | 2.00p | 17404 |
16/12/2022 | 2.10p | 2.10p | 1.80p | 2.00p | 325577 |
15/12/2022 | 2.30p | 2.30p | 2.00p | 2.10p | 371780 |
14/12/2022 | 2.30p | 2.30p | 2.11p | 2.30p | 3000 |
13/12/2022 | 2.40p | 2.58p | 2.20p | 2.30p | 317846 |
12/12/2022 | 2.35p | 2.75p | 2.20p | 2.35p | 1799289 |
09/12/2022 | 1.70p | 2.40p | 1.70p | 2.30p | 1793350 |
08/12/2022 | 1.70p | 1.82p | 1.70p | 1.70p | 0 |
07/12/2022 | 1.70p | 1.71p | 1.54p | 1.70p | 73621 |
06/12/2022 | 1.70p | 1.72p | 1.53p | 1.70p | 475322 |
05/12/2022 | 1.70p | 1.83p | 1.53p | 1.70p | 381195 |
02/12/2022 | 1.80p | 1.80p | 1.53p | 1.70p | 169103 |
01/12/2022 | 1.80p | 1.80p | 1.70p | 1.80p | 38283 |
30/11/2022 | 1.85p | 1.85p | 1.63p | 1.80p | 666301 |
29/11/2022 | 1.85p | 1.96p | 1.84p | 1.85p | 109523 |
28/11/2022 | 1.85p | 1.98p | 1.70p | 1.85p | 889889 |
25/11/2022 | 1.45p | 2.07p | 1.35p | 1.85p | 5242883 |
24/11/2022 | 1.00p | 1.59p | 1.00p | 1.45p | 1630655 |
23/11/2022 | 0.95p | 1.00p | 0.95p | 1.00p | 153038 |
22/11/2022 | 0.95p | 1.00p | 0.95p | 0.95p | 34752 |
21/11/2022 | 0.95p | 1.00p | 0.91p | 0.95p | 257200 |
18/11/2022 | 0.88p | 0.99p | 0.88p | 0.95p | 427599 |
17/11/2022 | 0.88p | 0.95p | 0.86p | 0.90p | 106894 |
16/11/2022 | 0.88p | 0.95p | 0.84p | 0.88p | 127308 |
15/11/2022 | 0.88p | 0.95p | 0.88p | 0.88p | 286982 |
14/11/2022 | 0.88p | 0.94p | 0.88p | 0.88p | 558 |
11/11/2022 | 0.88p | 0.95p | 0.80p | 0.88p | 45152 |
10/11/2022 | 0.75p | 0.95p | 0.75p | 0.88p | 737182 |
09/11/2022 | 0.75p | 0.77p | 0.75p | 0.75p | 0 |
08/11/2022 | 0.75p | 0.77p | 0.75p | 0.75p | 0 |
07/11/2022 | 0.75p | 0.79p | 0.75p | 0.75p | 819 |
04/11/2022 | 0.75p | 0.75p | 0.71p | 0.75p | 20688 |
03/11/2022 | 0.70p | 0.75p | 0.70p | 0.75p | 969485 |
02/11/2022 | 0.70p | 0.72p | 0.70p | 0.70p | 3264 |
01/11/2022 | 0.70p | 0.70p | 0.66p | 0.70p | 275000 |
31/10/2022 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
28/10/2022 | 0.73p | 0.74p | 0.70p | 0.73p | 8351 |
27/10/2022 | 0.73p | 0.74p | 0.70p | 0.73p | 4947 |
26/10/2022 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
25/10/2022 | 0.73p | 0.73p | 0.70p | 0.73p | 7928 |
24/10/2022 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
21/10/2022 | 0.85p | 0.85p | 0.70p | 0.73p | 585575 |
20/10/2022 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
19/10/2022 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
18/10/2022 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
17/10/2022 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
14/10/2022 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
13/10/2022 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
12/10/2022 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
11/10/2022 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
10/10/2022 | 0.85p | 0.85p | 0.84p | 0.85p | 11219 |
07/10/2022 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
06/10/2022 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
05/10/2022 | 0.85p | 0.85p | 0.80p | 0.85p | 42124 |
*Close Price adjusted for both dividends and splits