Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
03/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
30/09/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
29/09/2022 | 4.50p | 4.60p | 4.50p | 4.50p | 25006 |
28/09/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
27/09/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 17777 |
26/09/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
23/09/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
22/09/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
21/09/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
20/09/2022 | 4.25p | 4.60p | 4.00p | 4.50p | 124129 |
19/09/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
16/09/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
15/09/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
14/09/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
13/09/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
12/09/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
09/09/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
08/09/2022 | 4.50p | 4.50p | 4.00p | 4.25p | 25000 |
07/09/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
06/09/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
05/09/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
02/09/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
01/09/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
31/08/2022 | 4.60p | 4.60p | 4.00p | 4.50p | 32500 |
30/08/2022 | 4.88p | 4.88p | 4.10p | 4.70p | 132612 |
29/08/2022 | 4.88p | 4.88p | 4.88p | 4.88p | 28672 |
26/08/2022 | 4.88p | 4.88p | 4.88p | 4.88p | 28672 |
25/08/2022 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
24/08/2022 | 5.00p | 5.00p | 4.88p | 4.88p | 0 |
23/08/2022 | 5.05p | 5.05p | 4.61p | 5.00p | 7500 |
22/08/2022 | 5.05p | 5.05p | 4.60p | 5.05p | 35000 |
19/08/2022 | 5.05p | 5.05p | 4.80p | 5.05p | 5000 |
18/08/2022 | 5.05p | 5.05p | 4.63p | 5.05p | 10 |
17/08/2022 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
16/08/2022 | 5.05p | 5.05p | 5.00p | 5.05p | 25000 |
15/08/2022 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
12/08/2022 | 5.25p | 5.25p | 5.00p | 5.05p | 10000 |
11/08/2022 | 5.25p | 5.25p | 5.03p | 5.25p | 50 |
10/08/2022 | 5.25p | 5.25p | 5.24p | 5.25p | 28425 |
09/08/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
08/08/2022 | 5.25p | 5.25p | 5.03p | 5.25p | 121 |
05/08/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 25000 |
04/08/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 5714 |
03/08/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
02/08/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 342431 |
01/08/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 100000 |
29/07/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
28/07/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
27/07/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
26/07/2022 | 5.50p | 5.50p | 5.03p | 5.25p | 11433 |
25/07/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
22/07/2022 | 5.75p | 5.75p | 5.50p | 5.50p | 10000 |
21/07/2022 | 5.75p | 5.75p | 5.56p | 5.75p | 100 |
20/07/2022 | 5.75p | 5.95p | 5.50p | 5.75p | 3823929 |
19/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
18/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
15/07/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
14/07/2022 | 6.13p | 6.13p | 5.75p | 5.75p | 55000 |
13/07/2022 | 6.13p | 6.13p | 5.86p | 6.13p | 2182 |
12/07/2022 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
11/07/2022 | 6.13p | 6.25p | 6.13p | 6.13p | 4640 |
08/07/2022 | 6.50p | 6.50p | 6.00p | 6.13p | 27897 |
07/07/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
06/07/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
05/07/2022 | 6.50p | 6.50p | 6.03p | 6.50p | 10000 |
04/07/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
01/07/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
30/06/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
29/06/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
28/06/2022 | 6.13p | 6.50p | 5.78p | 6.50p | 31965 |
27/06/2022 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
24/06/2022 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
23/06/2022 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
22/06/2022 | 6.13p | 6.22p | 6.13p | 6.13p | 6877 |
21/06/2022 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
20/06/2022 | 6.00p | 6.18p | 6.00p | 6.13p | 28123 |
17/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
16/06/2022 | 6.00p | 6.13p | 6.00p | 6.00p | 300000 |
15/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
14/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
13/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
10/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
09/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
08/06/2022 | 6.00p | 6.23p | 5.59p | 6.00p | 145000 |
07/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
06/06/2022 | 6.00p | 6.00p | 5.59p | 6.00p | 50000 |
03/06/2022 | 6.00p | 6.35p | 5.75p | 6.00p | 136563 |
02/06/2022 | 6.00p | 6.35p | 5.75p | 6.00p | 136563 |
01/06/2022 | 6.00p | 6.35p | 5.75p | 6.00p | 136563 |
31/05/2022 | 6.25p | 6.25p | 6.00p | 6.00p | 5000 |
30/05/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
27/05/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
26/05/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
25/05/2022 | 6.50p | 6.77p | 6.00p | 6.25p | 187119 |
24/05/2022 | 6.50p | 6.84p | 6.02p | 6.50p | 102000 |
23/05/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
20/05/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
19/05/2022 | 6.75p | 6.75p | 6.50p | 6.50p | 22547 |
18/05/2022 | 6.50p | 6.99p | 6.50p | 6.75p | 116937 |
17/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
16/05/2022 | 6.50p | 6.75p | 6.50p | 6.75p | 0 |
13/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
12/05/2022 | 6.50p | 6.75p | 6.50p | 6.75p | 0 |
11/05/2022 | 6.50p | 6.75p | 6.75p | 6.75p | 0 |
10/05/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 10000 |
09/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
06/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
05/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
04/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
03/05/2022 | 6.75p | 6.75p | 6.51p | 6.75p | 66 |
02/05/2022 | 6.75p | 6.75p | 6.51p | 6.75p | 250 |
29/04/2022 | 6.75p | 6.75p | 6.51p | 6.75p | 250 |
28/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
27/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
26/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
25/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
22/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
21/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
20/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
19/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
18/04/2022 | 6.50p | 6.75p | 6.50p | 6.75p | 0 |
15/04/2022 | 6.50p | 6.75p | 6.50p | 6.75p | 0 |
14/04/2022 | 6.50p | 6.75p | 6.50p | 6.75p | 0 |
13/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
12/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
11/04/2022 | 6.75p | 6.89p | 6.75p | 6.75p | 3286 |
08/04/2022 | 6.75p | 6.75p | 6.38p | 6.75p | 50000 |
07/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
06/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
05/04/2022 | 6.75p | 6.75p | 6.51p | 6.75p | 50 |
04/04/2022 | 7.00p | 7.00p | 6.55p | 6.75p | 50000 |
01/04/2022 | 7.00p | 7.00p | 6.55p | 7.00p | 43 |
31/03/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
30/03/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
29/03/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
28/03/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
25/03/2022 | 7.00p | 7.00p | 6.55p | 7.00p | 66833 |
24/03/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
23/03/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
22/03/2022 | 7.00p | 7.30p | 7.00p | 7.00p | 40973 |
21/03/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
18/03/2022 | 7.00p | 7.00p | 6.90p | 7.00p | 10000 |
17/03/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
16/03/2022 | 7.00p | 7.25p | 7.00p | 7.00p | 0 |
15/03/2022 | 7.25p | 7.25p | 6.50p | 7.25p | 50002 |
14/03/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
11/03/2022 | 7.25p | 7.25p | 7.05p | 7.25p | 12440 |
10/03/2022 | 7.25p | 7.40p | 7.25p | 7.25p | 11433 |
09/03/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
08/03/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 25656 |
07/03/2022 | 7.50p | 7.50p | 7.02p | 7.25p | 20000 |
04/03/2022 | 7.75p | 7.75p | 7.25p | 7.50p | 32081 |
03/03/2022 | 7.75p | 8.00p | 7.55p | 7.75p | 106948 |
02/03/2022 | 7.75p | 7.95p | 7.60p | 7.75p | 79197 |
01/03/2022 | 7.75p | 7.75p | 7.51p | 7.75p | 124 |
28/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
25/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
24/02/2022 | 7.75p | 7.75p | 7.51p | 7.75p | 80854 |
23/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
22/02/2022 | 8.10p | 8.10p | 7.65p | 7.75p | 2758 |
21/02/2022 | 8.10p | 8.10p | 8.00p | 8.10p | 0 |
18/02/2022 | 8.10p | 8.20p | 7.72p | 8.10p | 145005 |
17/02/2022 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
16/02/2022 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
15/02/2022 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
14/02/2022 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
11/02/2022 | 8.10p | 8.10p | 7.72p | 8.10p | 23 |
10/02/2022 | 7.75p | 8.50p | 7.70p | 8.10p | 186741 |
09/02/2022 | 7.75p | 8.00p | 7.61p | 7.75p | 62000 |
08/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
07/02/2022 | 7.75p | 7.85p | 7.75p | 7.75p | 6 |
04/02/2022 | 7.75p | 8.00p | 7.60p | 7.75p | 174543 |
03/02/2022 | 7.75p | 8.00p | 7.60p | 7.75p | 50188 |
02/02/2022 | 7.50p | 7.85p | 7.50p | 7.75p | 25477 |
01/02/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
31/01/2022 | 7.50p | 7.70p | 7.05p | 7.50p | 23922 |
28/01/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
27/01/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
26/01/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
25/01/2022 | 7.50p | 7.50p | 7.00p | 7.50p | 100000 |
24/01/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
21/01/2022 | 7.50p | 7.50p | 7.16p | 7.50p | 75000 |
20/01/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
19/01/2022 | 7.50p | 7.50p | 7.16p | 7.50p | 91 |
18/01/2022 | 7.50p | 7.98p | 7.50p | 7.50p | 31665 |
17/01/2022 | 6.80p | 7.88p | 6.80p | 7.50p | 97081 |
14/01/2022 | 6.80p | 7.09p | 6.80p | 6.80p | 13939 |
13/01/2022 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
12/01/2022 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
10/01/2022 | 6.50p | 6.98p | 6.50p | 6.75p | 79401 |
07/01/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
06/01/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
05/01/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
04/01/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
31/12/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
30/12/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
29/12/2021 | 6.50p | 6.90p | 6.50p | 6.50p | 62246 |
24/12/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
23/12/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
*Close Price adjusted for both dividends and splits