Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
09/03/2021 | 4.95p | 5.09p | 4.52p | 4.95p | 50004 |
08/03/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
05/03/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
04/03/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
03/03/2021 | 4.95p | 5.10p | 4.52p | 4.95p | 74160 |
02/03/2021 | 4.95p | 4.95p | 4.50p | 4.95p | 197 |
01/03/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
26/02/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
25/02/2021 | 4.95p | 4.95p | 4.52p | 4.95p | 14815 |
24/02/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
23/02/2021 | 4.95p | 5.04p | 4.95p | 4.95p | 2728 |
22/02/2021 | 4.95p | 4.95p | 4.52p | 4.95p | 6 |
19/02/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
18/02/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
17/02/2021 | 4.95p | 5.02p | 4.95p | 4.95p | 16382 |
16/02/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
15/02/2021 | 4.95p | 5.02p | 4.50p | 4.95p | 4821 |
12/02/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
11/02/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
10/02/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
09/02/2021 | 4.95p | 5.02p | 4.95p | 4.95p | 6812 |
08/02/2021 | 4.95p | 4.95p | 4.50p | 4.95p | 494 |
05/02/2021 | 4.95p | 5.04p | 4.95p | 4.95p | 125 |
04/02/2021 | 4.95p | 4.95p | 4.52p | 4.95p | 21 |
03/02/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
02/02/2021 | 4.95p | 4.95p | 4.50p | 4.95p | 50 |
01/02/2021 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
29/01/2021 | 5.10p | 5.10p | 4.71p | 4.95p | 5000 |
28/01/2021 | 5.10p | 5.10p | 4.71p | 5.10p | 5000 |
27/01/2021 | 5.10p | 5.10p | 5.09p | 5.10p | 9666 |
26/01/2021 | 5.10p | 5.10p | 5.10p | 5.10p | 19451 |
25/01/2021 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
22/01/2021 | 5.10p | 5.10p | 4.71p | 5.10p | 10000 |
21/01/2021 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
20/01/2021 | 5.10p | 5.10p | 4.74p | 5.10p | 21826 |
19/01/2021 | 5.00p | 5.20p | 5.00p | 5.10p | 26921 |
18/01/2021 | 4.78p | 5.00p | 4.53p | 4.78p | 25133 |
15/01/2021 | 4.78p | 4.78p | 4.78p | 4.78p | 0 |
14/01/2021 | 4.78p | 4.78p | 4.78p | 4.78p | 0 |
13/01/2021 | 4.78p | 4.78p | 4.50p | 4.78p | 10 |
12/01/2021 | 4.78p | 4.78p | 4.51p | 4.78p | 23 |
11/01/2021 | 4.78p | 4.78p | 4.78p | 4.78p | 0 |
08/01/2021 | 4.78p | 4.78p | 4.78p | 4.78p | 0 |
07/01/2021 | 4.78p | 4.78p | 4.78p | 4.78p | 0 |
06/01/2021 | 4.78p | 4.78p | 4.78p | 4.78p | 0 |
05/01/2021 | 4.78p | 4.78p | 4.50p | 4.78p | 299 |
04/01/2021 | 4.78p | 4.78p | 4.78p | 4.78p | 0 |
01/01/2021 | 4.78p | 4.78p | 4.78p | 4.78p | 0 |
31/12/2020 | 4.78p | 4.78p | 4.78p | 4.78p | 0 |
30/12/2020 | 4.78p | 4.78p | 4.78p | 4.78p | 0 |
29/12/2020 | 4.78p | 4.78p | 4.78p | 4.78p | 0 |
28/12/2020 | 4.78p | 4.78p | 4.78p | 4.78p | 0 |
25/12/2020 | 4.78p | 4.78p | 4.78p | 4.78p | 0 |
24/12/2020 | 4.78p | 4.78p | 4.78p | 4.78p | 0 |
23/12/2020 | 4.78p | 5.02p | 4.70p | 4.78p | 35000 |
22/12/2020 | 5.15p | 5.15p | 4.60p | 4.78p | 130000 |
21/12/2020 | 5.15p | 5.15p | 4.50p | 5.15p | 15000 |
18/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
17/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
16/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
15/12/2020 | 5.15p | 5.15p | 4.81p | 5.15p | 3 |
14/12/2020 | 5.15p | 5.15p | 5.00p | 5.15p | 0 |
11/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
10/12/2020 | 5.15p | 5.25p | 5.15p | 5.15p | 7391 |
09/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
08/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
07/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
04/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
03/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
02/12/2020 | 4.60p | 5.15p | 4.60p | 5.15p | 101041 |
01/12/2020 | 4.60p | 4.60p | 4.25p | 4.60p | 3 |
30/11/2020 | 4.60p | 4.75p | 4.60p | 4.60p | 50000 |
27/11/2020 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
26/11/2020 | 4.00p | 5.30p | 4.00p | 4.60p | 310211 |
25/11/2020 | 4.35p | 4.43p | 4.00p | 4.00p | 136000 |
24/11/2020 | 4.35p | 4.48p | 4.22p | 4.35p | 151596 |
23/11/2020 | 4.35p | 4.49p | 4.35p | 4.35p | 75000 |
20/11/2020 | 4.80p | 4.80p | 4.20p | 4.35p | 212710 |
19/11/2020 | 4.80p | 4.90p | 4.80p | 4.80p | 130643 |
18/11/2020 | 4.80p | 4.90p | 4.80p | 4.80p | 25000 |
17/11/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
16/11/2020 | 5.05p | 5.05p | 4.78p | 4.80p | 45142 |
13/11/2020 | 5.05p | 5.13p | 4.60p | 5.05p | 150000 |
12/11/2020 | 5.25p | 5.25p | 5.05p | 5.05p | 66099 |
10/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
09/11/2020 | 5.25p | 5.25p | 5.18p | 5.25p | 20000 |
06/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
05/11/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 16 |
04/11/2020 | 5.05p | 5.25p | 5.05p | 5.25p | 0 |
03/11/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 25006 |
02/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
30/10/2020 | 5.05p | 5.25p | 5.05p | 5.25p | 0 |
29/10/2020 | 5.05p | 5.25p | 5.05p | 5.25p | 0 |
28/10/2020 | 5.05p | 5.25p | 5.01p | 5.25p | 100 |
27/10/2020 | 5.05p | 5.25p | 5.05p | 5.25p | 0 |
26/10/2020 | 5.05p | 5.25p | 5.05p | 5.25p | 0 |
23/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
22/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
21/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
20/10/2020 | 5.05p | 5.25p | 5.05p | 5.25p | 0 |
19/10/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 9816 |
16/10/2020 | 5.25p | 5.25p | 5.22p | 5.25p | 15000 |
15/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
14/10/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 11095 |
13/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
12/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
09/10/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 13 |
08/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
07/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
06/10/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 6 |
05/10/2020 | 5.05p | 5.30p | 4.60p | 5.25p | 30010 |
02/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
01/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
30/09/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
29/09/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
28/09/2020 | 5.05p | 5.25p | 5.05p | 5.25p | 0 |
25/09/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
24/09/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
23/09/2020 | 5.05p | 5.46p | 5.00p | 5.25p | 30000 |
22/09/2020 | 5.05p | 5.40p | 5.05p | 5.05p | 20000 |
21/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
18/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
17/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
16/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
15/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
14/09/2020 | 5.05p | 5.40p | 5.05p | 5.05p | 55555 |
11/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
10/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
09/09/2020 | 5.05p | 5.05p | 4.60p | 5.05p | 10020 |
08/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
07/09/2020 | 5.30p | 5.30p | 4.62p | 5.05p | 26 |
04/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
03/09/2020 | 5.05p | 5.05p | 4.62p | 5.05p | 3 |
02/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
01/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
31/08/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
28/08/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
27/08/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
26/08/2020 | 4.80p | 5.05p | 4.80p | 5.05p | 12000 |
25/08/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
24/08/2020 | 4.80p | 4.99p | 4.80p | 4.80p | 10737 |
21/08/2020 | 4.80p | 5.00p | 4.80p | 4.80p | 49081 |
20/08/2020 | 4.65p | 4.80p | 4.65p | 4.80p | 0 |
19/08/2020 | 4.80p | 4.95p | 4.80p | 4.80p | 10000 |
18/08/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
17/08/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
14/08/2020 | 4.80p | 4.95p | 4.61p | 4.80p | 3332 |
13/08/2020 | 4.80p | 4.80p | 4.61p | 4.80p | 235 |
12/08/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
11/08/2020 | 4.80p | 4.80p | 4.00p | 4.80p | 941345 |
10/08/2020 | 5.50p | 5.50p | 4.80p | 4.80p | 6000 |
07/08/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
06/08/2020 | 5.75p | 5.75p | 5.50p | 5.50p | 10000 |
05/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
04/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
03/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
31/07/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
30/07/2020 | 5.75p | 5.75p | 5.51p | 5.75p | 16 |
29/07/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
28/07/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
27/07/2020 | 5.75p | 5.75p | 5.51p | 5.75p | 109 |
24/07/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
23/07/2020 | 5.75p | 5.80p | 5.75p | 5.75p | 5000 |
22/07/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
21/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
20/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
17/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
16/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
15/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
14/07/2020 | 6.25p | 6.25p | 6.00p | 6.00p | 20000 |
13/07/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
10/07/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
09/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
08/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
07/07/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 100000 |
06/07/2020 | 6.50p | 6.75p | 6.02p | 6.50p | 14650 |
03/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
02/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
01/07/2020 | 6.50p | 6.80p | 6.50p | 6.50p | 14705 |
30/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
25/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
24/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
23/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
22/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
19/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
18/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
17/06/2020 | 6.50p | 6.80p | 6.50p | 6.50p | 29967 |
16/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
15/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
12/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
11/06/2020 | 6.50p | 6.75p | 6.50p | 6.50p | 25000 |
10/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
09/06/2020 | 6.75p | 6.80p | 6.50p | 6.50p | 2100 |
08/06/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
05/06/2020 | 6.75p | 6.75p | 6.00p | 6.50p | 35000 |
04/06/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
03/06/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
02/06/2020 | 6.75p | 7.18p | 6.03p | 6.75p | 25265 |
29/05/2020 | 6.38p | 7.22p | 6.38p | 6.63p | 31003 |
*Close Price adjusted for both dividends and splits