Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 3.50p | 3.58p | 3.05p | 3.25p | 34969 |
18/07/2023 | 3.50p | 4.00p | 3.00p | 3.50p | 297 |
17/07/2023 | 3.50p | 3.50p | 3.09p | 3.50p | 13612 |
14/07/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
13/07/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
12/07/2023 | 3.50p | 3.50p | 3.09p | 3.50p | 17148 |
11/07/2023 | 3.50p | 4.00p | 3.00p | 3.50p | 716 |
10/07/2023 | 3.50p | 3.50p | 3.09p | 3.50p | 48626 |
07/07/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
06/07/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
05/07/2023 | 3.50p | 3.90p | 3.50p | 3.50p | 2923 |
04/07/2023 | 3.50p | 3.50p | 3.40p | 3.50p | 35000 |
03/07/2023 | 3.50p | 3.95p | 3.33p | 3.50p | 1988 |
30/06/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
29/06/2023 | 3.25p | 3.50p | 3.13p | 3.50p | 0 |
28/06/2023 | 3.50p | 3.50p | 3.00p | 3.25p | 110069 |
27/06/2023 | 3.50p | 4.00p | 3.00p | 3.50p | 265 |
26/06/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
23/06/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
22/06/2023 | 3.50p | 3.50p | 3.27p | 3.50p | 0 |
21/06/2023 | 3.50p | 4.00p | 3.00p | 3.50p | 70 |
20/06/2023 | 3.50p | 4.00p | 3.50p | 3.50p | 1998 |
19/06/2023 | 4.00p | 4.50p | 3.10p | 3.50p | 507746 |
16/06/2023 | 4.00p | 4.00p | 3.83p | 4.00p | 0 |
15/06/2023 | 4.25p | 4.50p | 3.50p | 4.00p | 81530 |
14/06/2023 | 4.85p | 5.10p | 4.10p | 4.50p | 38499 |
13/06/2023 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
12/06/2023 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
09/06/2023 | 4.85p | 4.85p | 4.23p | 4.85p | 10000 |
08/06/2023 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
07/06/2023 | 4.85p | 5.50p | 4.20p | 4.85p | 1860 |
06/06/2023 | 4.85p | 5.50p | 4.20p | 4.85p | 4041 |
05/06/2023 | 4.85p | 5.50p | 4.20p | 4.85p | 38 |
02/06/2023 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
01/06/2023 | 4.85p | 4.85p | 4.26p | 4.85p | 28888 |
31/05/2023 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
30/05/2023 | 4.85p | 4.85p | 4.26p | 4.85p | 12000 |
26/05/2023 | 4.85p | 4.85p | 4.26p | 4.85p | 253 |
25/05/2023 | 4.85p | 5.27p | 4.85p | 4.85p | 50000 |
24/05/2023 | 4.85p | 4.85p | 4.23p | 4.85p | 108 |
23/05/2023 | 4.85p | 5.50p | 4.20p | 4.85p | 796 |
22/05/2023 | 4.50p | 4.85p | 4.02p | 4.85p | 100102 |
19/05/2023 | 4.50p | 4.50p | 4.36p | 4.50p | 0 |
18/05/2023 | 4.50p | 4.50p | 4.08p | 4.50p | 1058 |
17/05/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 1076 |
16/05/2023 | 4.75p | 5.00p | 4.50p | 4.50p | 411621 |
15/05/2023 | 4.75p | 4.75p | 4.08p | 4.75p | 12000 |
12/05/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
11/05/2023 | 4.75p | 4.90p | 4.08p | 4.75p | 14941 |
10/05/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
09/05/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
05/05/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
04/05/2023 | 4.75p | 4.75p | 4.33p | 4.75p | 100000 |
03/05/2023 | 4.75p | 4.90p | 4.53p | 4.75p | 64500 |
02/05/2023 | 4.75p | 4.90p | 4.75p | 4.75p | 2530 |
28/04/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
27/04/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
26/04/2023 | 4.75p | 4.75p | 4.55p | 4.75p | 12000 |
25/04/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
24/04/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 20 |
21/04/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
20/04/2023 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
19/04/2023 | 4.75p | 4.75p | 4.55p | 4.75p | 119 |
18/04/2023 | 4.75p | 4.75p | 4.55p | 4.75p | 40235 |
17/04/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 458 |
14/04/2023 | 4.75p | 4.75p | 4.55p | 4.75p | 15 |
13/04/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 103477 |
12/04/2023 | 5.00p | 5.00p | 4.52p | 4.75p | 36340 |
11/04/2023 | 5.50p | 5.50p | 4.52p | 5.00p | 54100 |
06/04/2023 | 5.50p | 5.50p | 5.05p | 5.50p | 10000 |
05/04/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
04/04/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
03/04/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
31/03/2023 | 5.50p | 5.50p | 5.05p | 5.50p | 10000 |
30/03/2023 | 5.50p | 5.50p | 5.05p | 5.50p | 44000 |
29/03/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
28/03/2023 | 5.50p | 5.50p | 5.33p | 5.50p | 75 |
27/03/2023 | 5.75p | 5.83p | 5.50p | 5.50p | 0 |
24/03/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
23/03/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
22/03/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
21/03/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
20/03/2023 | 5.75p | 5.75p | 5.53p | 5.75p | 2707 |
17/03/2023 | 5.75p | 5.75p | 5.56p | 5.75p | 22995 |
16/03/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 45266 |
15/03/2023 | 5.75p | 5.83p | 5.67p | 5.75p | 0 |
14/03/2023 | 5.75p | 5.75p | 5.60p | 5.75p | 7555 |
13/03/2023 | 5.75p | 5.75p | 5.60p | 5.75p | 480 |
10/03/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
09/03/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
08/03/2023 | 5.75p | 6.00p | 5.53p | 6.00p | 10835 |
07/03/2023 | 5.75p | 5.75p | 5.60p | 5.75p | 17834 |
06/03/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
03/03/2023 | 5.75p | 5.75p | 5.60p | 5.75p | 30000 |
02/03/2023 | 5.75p | 5.90p | 5.58p | 5.75p | 230560 |
01/03/2023 | 5.75p | 5.75p | 5.58p | 5.75p | 800 |
28/02/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
27/02/2023 | 5.75p | 5.95p | 5.58p | 5.75p | 3023 |
24/02/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 33 |
23/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 17 |
22/02/2023 | 5.75p | 5.75p | 5.58p | 5.75p | 250 |
21/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 17 |
20/02/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 33 |
17/02/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
16/02/2023 | 5.75p | 5.75p | 5.60p | 5.75p | 19759 |
15/02/2023 | 5.75p | 6.00p | 5.58p | 5.75p | 18200 |
14/02/2023 | 5.75p | 5.95p | 5.75p | 5.75p | 2001 |
13/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 250000 |
10/02/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
09/02/2023 | 6.50p | 6.50p | 5.50p | 5.75p | 121140 |
08/02/2023 | 6.50p | 6.50p | 6.00p | 6.00p | 10000 |
07/02/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
06/02/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
03/02/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
02/02/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
01/02/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
31/01/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
30/01/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
27/01/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 283 |
26/01/2023 | 6.50p | 6.90p | 6.50p | 6.50p | 50000 |
25/01/2023 | 6.50p | 7.00p | 5.75p | 6.50p | 80283 |
24/01/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
23/01/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
20/01/2023 | 6.50p | 6.50p | 6.05p | 6.50p | 43125 |
19/01/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
18/01/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
17/01/2023 | 6.50p | 6.90p | 6.05p | 6.50p | 2862 |
16/01/2023 | 6.50p | 7.00p | 6.11p | 6.50p | 20017 |
13/01/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
12/01/2023 | 6.25p | 6.90p | 6.11p | 6.50p | 113058 |
11/01/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 12131 |
10/01/2023 | 6.25p | 6.49p | 6.25p | 6.25p | 1910 |
09/01/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
06/01/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
05/01/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
04/01/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 59151 |
03/01/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
30/12/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 1250 |
29/12/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
28/12/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
23/12/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
22/12/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
21/12/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
20/12/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
19/12/2022 | 6.25p | 6.50p | 6.16p | 6.25p | 142487 |
16/12/2022 | 6.25p | 6.25p | 6.16p | 6.25p | 12000 |
15/12/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
14/12/2022 | 6.25p | 6.25p | 6.16p | 6.25p | 2530 |
13/12/2022 | 6.00p | 6.25p | 6.00p | 6.25p | 100000 |
12/12/2022 | 6.00p | 6.03p | 6.00p | 6.00p | 177680 |
09/12/2022 | 6.00p | 6.00p | 5.50p | 6.00p | 190 |
08/12/2022 | 6.00p | 6.03p | 5.87p | 6.00p | 583027 |
07/12/2022 | 6.25p | 6.25p | 6.00p | 6.00p | 19500 |
06/12/2022 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
05/12/2022 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
02/12/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 712 |
01/12/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 12005 |
30/11/2022 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
29/11/2022 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
28/11/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 58 |
25/11/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 1362 |
24/11/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 20478 |
23/11/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 1 |
22/11/2022 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
21/11/2022 | 6.25p | 6.48p | 6.01p | 6.25p | 1609 |
18/11/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 28 |
17/11/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 2627 |
16/11/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 15345 |
15/11/2022 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
14/11/2022 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
11/11/2022 | 7.00p | 7.00p | 6.25p | 6.25p | 83860 |
10/11/2022 | 7.25p | 7.25p | 6.52p | 7.00p | 47075 |
09/11/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 10 |
08/11/2022 | 7.25p | 7.33p | 7.25p | 7.25p | 0 |
07/11/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 3000 |
04/11/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 10427 |
03/11/2022 | 7.50p | 7.50p | 7.02p | 7.25p | 25000 |
02/11/2022 | 7.75p | 7.75p | 7.25p | 7.50p | 0 |
01/11/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
31/10/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
28/10/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
27/10/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
26/10/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
25/10/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
24/10/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
21/10/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
20/10/2022 | 7.75p | 7.75p | 7.03p | 7.75p | 7000 |
19/10/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
18/10/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
17/10/2022 | 8.00p | 8.00p | 7.52p | 7.75p | 1530 |
14/10/2022 | 8.00p | 8.00p | 7.51p | 8.00p | 26000 |
13/10/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
12/10/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
11/10/2022 | 8.25p | 8.25p | 7.60p | 8.00p | 212 |
10/10/2022 | 8.25p | 8.40p | 8.25p | 8.25p | 0 |
07/10/2022 | 8.50p | 8.50p | 8.00p | 8.25p | 5358 |
06/10/2022 | 8.50p | 8.60p | 8.00p | 8.50p | 814 |
05/10/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
04/10/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
03/10/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
*Close Price adjusted for both dividends and splits