Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 61384 |
23/04/2024 | 3.25p | 3.39p | 3.16p | 3.25p | 94236 |
22/04/2024 | 3.25p | 3.25p | 3.05p | 3.25p | 19 |
19/04/2024 | 3.25p | 3.25p | 3.16p | 3.25p | 5000 |
18/04/2024 | 3.25p | 3.39p | 3.25p | 3.25p | 29146 |
17/04/2024 | 3.25p | 3.25p | 3.05p | 3.25p | 3304 |
16/04/2024 | 3.25p | 3.40p | 3.23p | 3.25p | 45501 |
15/04/2024 | 3.25p | 3.25p | 3.23p | 3.25p | 66098 |
12/04/2024 | 3.25p | 3.43p | 3.23p | 3.25p | 43033 |
11/04/2024 | 3.25p | 3.44p | 3.03p | 3.25p | 54323 |
10/04/2024 | 3.25p | 3.25p | 3.23p | 3.25p | 19065 |
09/04/2024 | 3.25p | 3.44p | 3.23p | 3.25p | 73517 |
08/04/2024 | 3.25p | 3.44p | 3.19p | 3.25p | 102541 |
05/04/2024 | 3.25p | 3.49p | 3.20p | 3.25p | 128498 |
04/04/2024 | 3.25p | 3.49p | 3.19p | 3.25p | 30960 |
03/04/2024 | 3.25p | 3.50p | 3.18p | 3.25p | 157366 |
02/04/2024 | 3.50p | 3.75p | 3.02p | 3.25p | 93570 |
28/03/2024 | 3.50p | 3.70p | 3.26p | 3.50p | 428211 |
27/03/2024 | 3.25p | 3.75p | 3.25p | 3.50p | 234070 |
26/03/2024 | 3.25p | 3.50p | 3.23p | 3.25p | 291094 |
25/03/2024 | 3.25p | 3.45p | 3.15p | 3.25p | 567809 |
22/03/2024 | 2.75p | 3.50p | 2.51p | 3.25p | 5123573 |
21/03/2024 | 2.25p | 2.25p | 2.00p | 2.10p | 1154493 |
20/03/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 337716 |
19/03/2024 | 2.25p | 2.47p | 2.00p | 2.25p | 381576 |
18/03/2024 | 2.35p | 2.47p | 2.19p | 2.25p | 217638 |
15/03/2024 | 2.60p | 2.70p | 2.35p | 2.35p | 70074 |
14/03/2024 | 2.75p | 2.80p | 2.50p | 2.60p | 335164 |
13/03/2024 | 2.50p | 2.85p | 2.10p | 2.75p | 293993 |
12/03/2024 | 2.60p | 2.60p | 2.15p | 2.35p | 196717 |
11/03/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 519376 |
08/03/2024 | 2.60p | 2.65p | 2.43p | 2.60p | 112880 |
07/03/2024 | 2.75p | 2.75p | 2.51p | 2.60p | 528500 |
06/03/2024 | 2.75p | 2.75p | 2.60p | 2.75p | 200020 |
05/03/2024 | 2.75p | 2.95p | 2.71p | 2.75p | 30977 |
04/03/2024 | 2.75p | 2.75p | 2.67p | 2.75p | 10261 |
01/03/2024 | 2.75p | 3.00p | 2.65p | 2.75p | 75087 |
29/02/2024 | 2.75p | 2.75p | 2.65p | 2.75p | 2487 |
28/02/2024 | 2.75p | 2.95p | 2.65p | 2.75p | 9682 |
27/02/2024 | 2.75p | 3.00p | 2.65p | 2.75p | 38289 |
26/02/2024 | 2.75p | 3.00p | 2.63p | 2.75p | 82708 |
23/02/2024 | 3.25p | 3.25p | 2.75p | 2.75p | 505666 |
22/02/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 27368 |
21/02/2024 | 3.25p | 3.39p | 3.00p | 3.25p | 187096 |
20/02/2024 | 3.25p | 3.40p | 3.25p | 3.25p | 7981 |
19/02/2024 | 3.25p | 3.25p | 3.01p | 3.25p | 16493 |
16/02/2024 | 3.25p | 3.25p | 3.01p | 3.25p | 58176 |
15/02/2024 | 3.25p | 3.25p | 3.20p | 3.25p | 39955 |
14/02/2024 | 3.25p | 3.50p | 3.20p | 3.25p | 79549 |
13/02/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 1500 |
12/02/2024 | 3.25p | 3.25p | 3.18p | 3.25p | 5232 |
09/02/2024 | 3.25p | 3.52p | 3.01p | 3.25p | 384922 |
08/02/2024 | 3.25p | 3.25p | 3.01p | 3.25p | 84081 |
07/02/2024 | 3.25p | 3.25p | 3.01p | 3.25p | 19873 |
06/02/2024 | 3.25p | 3.25p | 3.01p | 3.25p | 28904 |
05/02/2024 | 3.50p | 3.50p | 2.95p | 3.25p | 903554 |
02/02/2024 | 3.50p | 3.77p | 3.38p | 3.50p | 9551 |
01/02/2024 | 3.75p | 4.00p | 3.28p | 3.50p | 942950 |
31/01/2024 | 6.25p | 6.49p | 3.15p | 3.50p | 6722734 |
30/01/2024 | 6.75p | 7.50p | 6.00p | 6.25p | 1721992 |
29/01/2024 | 5.75p | 6.95p | 5.75p | 6.50p | 784011 |
26/01/2024 | 5.00p | 6.00p | 5.00p | 5.50p | 234185 |
25/01/2024 | 5.00p | 5.48p | 5.00p | 5.00p | 173710 |
24/01/2024 | 5.00p | 5.45p | 4.85p | 5.00p | 193646 |
23/01/2024 | 4.75p | 5.33p | 4.65p | 5.00p | 463642 |
22/01/2024 | 4.75p | 4.99p | 4.50p | 4.75p | 805721 |
19/01/2024 | 5.00p | 5.15p | 4.65p | 4.75p | 698531 |
18/01/2024 | 3.50p | 5.40p | 3.40p | 5.00p | 4888734 |
17/01/2024 | 4.25p | 4.40p | 4.20p | 4.25p | 55502 |
16/01/2024 | 4.25p | 4.45p | 4.18p | 4.25p | 203251 |
15/01/2024 | 4.00p | 4.50p | 3.84p | 4.25p | 415551 |
12/01/2024 | 4.00p | 4.15p | 3.85p | 4.00p | 140825 |
11/01/2024 | 4.00p | 4.48p | 3.85p | 4.00p | 269591 |
10/01/2024 | 4.00p | 4.24p | 3.86p | 4.40p | 55090 |
09/01/2024 | 4.00p | 4.24p | 3.86p | 4.00p | 2625 |
08/01/2024 | 4.00p | 4.40p | 3.76p | 4.00p | 178459 |
05/01/2024 | 3.75p | 4.48p | 3.50p | 4.00p | 421006 |
04/01/2024 | 3.75p | 3.80p | 3.50p | 3.75p | 60520 |
03/01/2024 | 3.75p | 3.92p | 3.55p | 3.75p | 32308 |
02/01/2024 | 3.75p | 4.00p | 3.51p | 3.75p | 75260 |
29/12/2023 | 3.75p | 3.95p | 3.51p | 3.75p | 110131 |
28/12/2023 | 3.75p | 3.99p | 3.50p | 3.75p | 63833 |
27/12/2023 | 4.00p | 4.00p | 3.50p | 3.75p | 70219 |
22/12/2023 | 4.00p | 4.00p | 3.60p | 4.00p | 85000 |
21/12/2023 | 4.00p | 4.07p | 3.60p | 4.00p | 108688 |
20/12/2023 | 3.75p | 4.20p | 3.75p | 4.00p | 349606 |
19/12/2023 | 3.75p | 3.85p | 3.51p | 3.75p | 38671 |
18/12/2023 | 3.75p | 3.99p | 3.51p | 3.75p | 74588 |
15/12/2023 | 3.75p | 3.89p | 3.62p | 3.75p | 47624 |
14/12/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 28795 |
13/12/2023 | 3.75p | 3.89p | 3.58p | 3.75p | 73232 |
12/12/2023 | 4.00p | 4.40p | 3.55p | 3.75p | 63844 |
11/12/2023 | 4.00p | 4.15p | 4.00p | 4.00p | 18989 |
08/12/2023 | 4.00p | 4.40p | 3.50p | 4.00p | 90572 |
07/12/2023 | 4.00p | 4.00p | 3.75p | 4.00p | 14000 |
06/12/2023 | 4.00p | 4.22p | 3.80p | 4.00p | 31848 |
05/12/2023 | 4.00p | 4.24p | 3.80p | 4.00p | 50875 |
04/12/2023 | 4.00p | 4.40p | 3.80p | 4.00p | 90258 |
01/12/2023 | 3.75p | 4.00p | 3.75p | 4.00p | 38463 |
30/11/2023 | 3.75p | 3.75p | 3.62p | 3.75p | 0 |
29/11/2023 | 3.75p | 3.97p | 3.75p | 3.75p | 37495 |
28/11/2023 | 4.50p | 4.50p | 3.65p | 3.75p | 629910 |
27/11/2023 | 4.50p | 4.50p | 4.02p | 4.50p | 187879 |
24/11/2023 | 4.50p | 4.50p | 4.25p | 4.50p | 30000 |
23/11/2023 | 4.50p | 4.65p | 4.20p | 4.50p | 123416 |
22/11/2023 | 4.50p | 4.50p | 4.15p | 4.50p | 120000 |
21/11/2023 | 4.50p | 4.77p | 4.28p | 4.50p | 40107 |
20/11/2023 | 4.50p | 4.77p | 4.27p | 4.50p | 26845 |
17/11/2023 | 4.50p | 4.50p | 4.27p | 4.50p | 58000 |
16/11/2023 | 4.50p | 4.90p | 4.33p | 4.50p | 27894 |
15/11/2023 | 4.50p | 4.50p | 4.22p | 4.50p | 78366 |
14/11/2023 | 4.50p | 4.95p | 4.50p | 4.50p | 90828 |
13/11/2023 | 4.50p | 4.50p | 4.27p | 4.50p | 30148 |
10/11/2023 | 4.50p | 4.75p | 4.26p | 4.50p | 234262 |
09/11/2023 | 4.50p | 4.90p | 4.20p | 4.50p | 144128 |
08/11/2023 | 4.50p | 4.74p | 4.25p | 4.50p | 59653 |
07/11/2023 | 4.75p | 4.77p | 4.10p | 4.50p | 76007 |
06/11/2023 | 4.75p | 4.99p | 4.55p | 4.75p | 62936 |
03/11/2023 | 4.75p | 4.89p | 4.75p | 4.75p | 29570 |
02/11/2023 | 4.50p | 4.80p | 4.50p | 4.75p | 172667 |
01/11/2023 | 5.25p | 5.25p | 4.50p | 4.50p | 91123 |
31/10/2023 | 4.50p | 5.25p | 4.22p | 5.25p | 120222 |
30/10/2023 | 4.75p | 4.75p | 4.10p | 4.50p | 36191 |
27/10/2023 | 4.00p | 4.80p | 3.75p | 4.50p | 629041 |
26/10/2023 | 4.00p | 4.35p | 3.55p | 4.00p | 148423 |
25/10/2023 | 4.25p | 4.45p | 3.50p | 4.00p | 307753 |
24/10/2023 | 4.25p | 4.39p | 4.00p | 4.25p | 116970 |
23/10/2023 | 4.75p | 4.75p | 4.10p | 4.25p | 170455 |
20/10/2023 | 4.75p | 4.75p | 4.51p | 4.75p | 9705 |
19/10/2023 | 4.75p | 4.89p | 4.50p | 4.75p | 211833 |
18/10/2023 | 5.25p | 5.33p | 4.75p | 4.75p | 272408 |
17/10/2023 | 5.25p | 5.36p | 5.06p | 5.25p | 84047 |
16/10/2023 | 5.25p | 5.37p | 5.00p | 5.25p | 96825 |
13/10/2023 | 5.75p | 5.78p | 5.00p | 5.25p | 523331 |
12/10/2023 | 5.75p | 5.83p | 5.50p | 5.75p | 270900 |
11/10/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 52602 |
10/10/2023 | 6.00p | 6.00p | 5.69p | 6.00p | 0 |
09/10/2023 | 6.25p | 6.29p | 6.00p | 6.00p | 74852 |
06/10/2023 | 6.25p | 6.30p | 6.00p | 6.25p | 55314 |
05/10/2023 | 6.25p | 6.33p | 6.01p | 6.25p | 22279 |
04/10/2023 | 6.50p | 6.69p | 6.00p | 6.25p | 121123 |
03/10/2023 | 6.50p | 6.80p | 6.05p | 6.50p | 30029 |
02/10/2023 | 6.50p | 6.70p | 6.20p | 6.50p | 101479 |
29/09/2023 | 7.00p | 7.00p | 6.15p | 6.50p | 139433 |
28/09/2023 | 7.50p | 7.50p | 7.01p | 7.25p | 56233 |
27/09/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 102741 |
26/09/2023 | 7.50p | 7.50p | 7.15p | 7.50p | 74780 |
25/09/2023 | 7.00p | 7.10p | 6.56p | 7.00p | 135193 |
22/09/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 50000 |
21/09/2023 | 7.00p | 7.18p | 6.82p | 7.00p | 28350 |
20/09/2023 | 7.00p | 7.25p | 6.68p | 7.00p | 262882 |
19/09/2023 | 7.00p | 7.00p | 6.68p | 7.00p | 373 |
18/09/2023 | 7.00p | 7.18p | 6.68p | 7.00p | 30170 |
15/09/2023 | 7.00p | 7.24p | 7.00p | 7.00p | 103390 |
14/09/2023 | 7.00p | 7.05p | 6.58p | 7.00p | 93735 |
13/09/2023 | 7.50p | 7.50p | 6.58p | 7.00p | 560897 |
12/09/2023 | 8.00p | 8.00p | 7.17p | 7.50p | 373833 |
11/09/2023 | 8.00p | 8.30p | 7.87p | 8.00p | 50353 |
08/09/2023 | 8.00p | 8.35p | 7.85p | 8.00p | 164718 |
07/09/2023 | 8.00p | 8.00p | 7.87p | 8.00p | 5000 |
06/09/2023 | 8.00p | 8.50p | 7.87p | 8.00p | 16934 |
05/09/2023 | 8.75p | 8.75p | 7.75p | 8.00p | 308880 |
04/09/2023 | 8.75p | 8.75p | 8.72p | 8.75p | 0 |
01/09/2023 | 8.75p | 8.80p | 8.03p | 8.75p | 51262 |
31/08/2023 | 8.75p | 8.90p | 8.03p | 8.75p | 16193 |
30/08/2023 | 8.75p | 8.75p | 8.00p | 8.75p | 61021 |
29/08/2023 | 8.75p | 8.75p | 8.23p | 8.75p | 140600 |
25/08/2023 | 8.75p | 8.75p | 8.55p | 8.75p | 15750 |
24/08/2023 | 8.50p | 9.00p | 8.50p | 8.75p | 191326 |
23/08/2023 | 8.50p | 8.79p | 8.17p | 8.50p | 22938 |
22/08/2023 | 9.00p | 9.35p | 8.50p | 8.50p | 83218 |
21/08/2023 | 8.50p | 9.11p | 8.50p | 9.00p | 172662 |
18/08/2023 | 8.50p | 8.75p | 8.43p | 8.50p | 67250 |
17/08/2023 | 8.50p | 8.75p | 8.50p | 8.50p | 50332 |
16/08/2023 | 8.50p | 8.75p | 8.50p | 8.50p | 20000 |
15/08/2023 | 8.50p | 8.74p | 8.50p | 8.50p | 41087 |
14/08/2023 | 8.75p | 8.75p | 8.16p | 8.50p | 86316 |
11/08/2023 | 9.25p | 9.30p | 8.61p | 8.75p | 846301 |
10/08/2023 | 9.00p | 9.50p | 8.75p | 9.25p | 454470 |
09/08/2023 | 8.88p | 9.30p | 8.56p | 9.00p | 75862 |
08/08/2023 | 8.00p | 9.00p | 7.60p | 8.88p | 525091 |
07/08/2023 | 7.50p | 8.28p | 7.50p | 8.00p | 36206 |
04/08/2023 | 7.50p | 7.90p | 7.30p | 7.50p | 21123 |
03/08/2023 | 7.50p | 7.84p | 7.50p | 7.50p | 21355 |
02/08/2023 | 7.50p | 7.63p | 7.15p | 7.50p | 159819 |
01/08/2023 | 8.00p | 8.00p | 7.32p | 7.50p | 340140 |
31/07/2023 | 7.63p | 7.99p | 7.15p | 7.63p | 147681 |
28/07/2023 | 7.63p | 8.25p | 7.31p | 7.63p | 85813 |
27/07/2023 | 7.63p | 7.94p | 7.38p | 7.63p | 46474 |
26/07/2023 | 7.88p | 7.88p | 7.38p | 7.63p | 155863 |
25/07/2023 | 7.88p | 7.99p | 7.56p | 7.88p | 54829 |
24/07/2023 | 7.50p | 7.89p | 7.00p | 7.88p | 121316 |
21/07/2023 | 7.50p | 8.00p | 7.30p | 7.50p | 169738 |
20/07/2023 | 7.75p | 7.89p | 7.50p | 7.50p | 56200 |
19/07/2023 | 7.25p | 8.00p | 7.00p | 7.75p | 427551 |
18/07/2023 | 7.25p | 7.50p | 7.17p | 7.25p | 26794 |
17/07/2023 | 7.50p | 7.85p | 7.10p | 7.25p | 41558 |
14/07/2023 | 7.13p | 7.90p | 6.77p | 7.50p | 75275 |
13/07/2023 | 7.25p | 7.40p | 7.05p | 7.13p | 74560 |
12/07/2023 | 7.00p | 7.35p | 6.56p | 7.25p | 568428 |
*Close Price adjusted for both dividends and splits