Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 3.90p | 4.05p | 3.91p | 4.05p | 0 |
23/04/2024 | 3.90p | 3.91p | 3.90p | 3.91p | 0 |
22/04/2024 | 3.90p | 4.10p | 3.90p | 3.90p | 122550 |
19/04/2024 | 3.90p | 4.00p | 3.95p | 4.00p | 0 |
18/04/2024 | 3.90p | 4.00p | 3.95p | 3.95p | 0 |
17/04/2024 | 3.90p | 4.00p | 3.95p | 4.00p | 0 |
16/04/2024 | 3.90p | 3.95p | 3.90p | 3.95p | 75000 |
15/04/2024 | 3.90p | 3.95p | 3.90p | 3.95p | 880125 |
12/04/2024 | 3.80p | 3.95p | 3.80p | 3.95p | 65716 |
11/04/2024 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
10/04/2024 | 3.60p | 3.80p | 3.61p | 3.80p | 634 |
09/04/2024 | 3.60p | 3.80p | 3.75p | 3.80p | 0 |
08/04/2024 | 3.60p | 3.90p | 3.60p | 3.75p | 15218 |
05/04/2024 | 3.60p | 3.85p | 3.60p | 3.85p | 680 |
04/04/2024 | 3.60p | 3.85p | 3.60p | 3.85p | 12037 |
03/04/2024 | 3.60p | 3.85p | 3.60p | 3.85p | 1581 |
02/04/2024 | 4.10p | 3.82p | 3.70p | 3.82p | 757 |
28/03/2024 | 4.10p | 4.05p | 3.85p | 4.05p | 0 |
27/03/2024 | 4.10p | 3.85p | 3.62p | 3.85p | 8285 |
26/03/2024 | 4.10p | 4.10p | 3.60p | 3.85p | 485 |
25/03/2024 | 3.60p | 3.85p | 3.85p | 3.85p | 0 |
22/03/2024 | 3.60p | 3.85p | 3.62p | 3.85p | 1268 |
21/03/2024 | 3.60p | 3.85p | 3.85p | 3.85p | 0 |
20/03/2024 | 3.60p | 4.05p | 3.60p | 3.85p | 133950 |
19/03/2024 | 3.60p | 4.05p | 4.05p | 4.05p | 0 |
18/03/2024 | 3.60p | 4.05p | 4.05p | 4.05p | 0 |
15/03/2024 | 3.60p | 4.05p | 3.65p | 4.05p | 1496 |
14/03/2024 | 3.60p | 4.10p | 3.06p | 4.10p | 584405 |
13/03/2024 | 3.60p | 3.65p | 3.06p | 3.65p | 91353 |
12/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 6197 |
11/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 4574 |
08/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 128 |
07/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 32800 |
06/03/2024 | 3.60p | 3.70p | 3.60p | 3.65p | 48528 |
05/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 2824 |
04/03/2024 | 3.70p | 3.65p | 3.65p | 3.65p | 0 |
01/03/2024 | 3.70p | 3.65p | 3.65p | 3.65p | 0 |
29/02/2024 | 3.70p | 3.65p | 3.60p | 3.65p | 1540 |
28/02/2024 | 3.70p | 3.65p | 3.60p | 3.65p | 3424 |
27/02/2024 | 3.70p | 3.70p | 3.60p | 3.65p | 59824 |
26/02/2024 | 3.60p | 3.70p | 3.60p | 3.65p | 10576 |
23/02/2024 | 3.60p | 3.65p | 3.12p | 3.65p | 45 |
22/02/2024 | 3.60p | 3.65p | 3.65p | 3.65p | 0 |
21/02/2024 | 3.60p | 3.65p | 3.65p | 3.65p | 0 |
20/02/2024 | 3.60p | 3.65p | 3.65p | 3.65p | 0 |
19/02/2024 | 3.60p | 3.70p | 3.50p | 3.65p | 103023 |
16/02/2024 | 3.80p | 3.75p | 3.65p | 3.65p | 0 |
15/02/2024 | 3.80p | 3.75p | 3.75p | 3.75p | 0 |
14/02/2024 | 3.80p | 3.90p | 3.75p | 3.75p | 817000 |
13/02/2024 | 3.60p | 3.75p | 3.75p | 3.75p | 0 |
12/02/2024 | 3.60p | 3.75p | 3.45p | 3.75p | 0 |
09/02/2024 | 3.60p | 3.60p | 3.45p | 3.45p | 100000 |
08/02/2024 | 3.80p | 3.75p | 3.60p | 3.75p | 123 |
07/02/2024 | 3.80p | 3.85p | 3.62p | 3.85p | 191 |
06/02/2024 | 3.80p | 3.85p | 3.80p | 3.85p | 24457 |
05/02/2024 | 3.90p | 3.85p | 3.62p | 3.85p | 3199 |
02/02/2024 | 3.90p | 3.85p | 3.85p | 3.85p | 0 |
01/02/2024 | 3.90p | 4.05p | 3.85p | 3.85p | 0 |
31/01/2024 | 3.90p | 4.05p | 3.90p | 4.05p | 300000 |
30/01/2024 | 3.60p | 3.80p | 3.60p | 3.75p | 167599 |
29/01/2024 | 3.60p | 3.70p | 3.60p | 3.70p | 561 |
26/01/2024 | 3.60p | 3.80p | 3.60p | 3.80p | 5000 |
25/01/2024 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
24/01/2024 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
23/01/2024 | 3.60p | 3.80p | 3.61p | 3.80p | 1775 |
22/01/2024 | 3.60p | 3.80p | 3.61p | 3.80p | 3450 |
19/01/2024 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
18/01/2024 | 3.60p | 3.80p | 3.50p | 3.80p | 81670 |
17/01/2024 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
16/01/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 243 |
15/01/2024 | 3.80p | 3.80p | 3.61p | 3.80p | 2600 |
12/01/2024 | 3.80p | 3.80p | 3.61p | 3.80p | 1757 |
11/01/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 1315 |
10/01/2024 | 3.80p | 3.80p | 3.61p | 3.80p | 1155 |
09/01/2024 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
08/01/2024 | 3.80p | 3.80p | 3.80p | 3.80p | 33759 |
05/01/2024 | 3.82p | 4.00p | 3.82p | 3.90p | 25000 |
04/01/2024 | 3.80p | 3.99p | 3.80p | 3.90p | 2702 |
03/01/2024 | 3.80p | 3.90p | 3.80p | 3.90p | 1248 |
02/01/2024 | 4.00p | 3.90p | 3.80p | 3.80p | 0 |
29/12/2023 | 4.00p | 4.00p | 3.80p | 3.90p | 50308 |
28/12/2023 | 3.60p | 3.80p | 3.50p | 3.80p | 49024 |
27/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
22/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
21/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
20/12/2023 | 3.80p | 3.80p | 3.61p | 3.80p | 1610 |
19/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
18/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
18/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
15/12/2023 | 3.80p | 4.00p | 3.80p | 3.80p | 283783 |
14/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 70000 |
13/12/2023 | 3.60p | 3.90p | 3.90p | 3.90p | 0 |
12/12/2023 | 3.60p | 4.14p | 3.60p | 3.90p | 3970 |
11/12/2023 | 3.80p | 3.90p | 3.90p | 3.90p | 0 |
08/12/2023 | 3.80p | 3.90p | 3.90p | 3.90p | 0 |
07/12/2023 | 3.80p | 3.90p | 3.90p | 3.90p | 0 |
06/12/2023 | 3.80p | 3.90p | 3.60p | 3.90p | 35059 |
05/12/2023 | 3.80p | 3.90p | 3.90p | 3.90p | 0 |
04/12/2023 | 3.80p | 3.90p | 3.70p | 3.90p | 0 |
01/12/2023 | 3.80p | 3.70p | 3.61p | 3.70p | 4340 |
30/11/2023 | 3.80p | 3.80p | 3.60p | 3.70p | 138668 |
29/11/2023 | 3.80p | 3.90p | 3.80p | 3.90p | 28512 |
28/11/2023 | 3.90p | 4.00p | 4.00p | 4.00p | 0 |
27/11/2023 | 3.90p | 4.00p | 3.81p | 4.00p | 708 |
24/11/2023 | 3.90p | 4.05p | 3.61p | 4.05p | 641488 |
23/11/2023 | 3.90p | 3.90p | 3.75p | 3.75p | 141360 |
22/11/2023 | 3.90p | 4.10p | 3.90p | 4.02p | 3915 |
21/11/2023 | 3.80p | 4.02p | 3.90p | 4.02p | 304 |
20/11/2023 | 3.80p | 3.87p | 3.80p | 3.87p | 58039 |
17/11/2023 | 4.14p | 4.00p | 3.87p | 3.87p | 0 |
16/11/2023 | 4.14p | 4.14p | 3.87p | 4.00p | 2476 |
15/11/2023 | 3.86p | 4.00p | 3.86p | 4.00p | 1000 |
14/11/2023 | 3.86p | 3.89p | 3.88p | 3.88p | 752 |
13/11/2023 | 3.86p | 4.00p | 3.86p | 4.00p | 42624 |
10/11/2023 | 3.86p | 3.93p | 3.93p | 3.93p | 0 |
09/11/2023 | 3.86p | 3.93p | 3.93p | 3.93p | 0 |
08/11/2023 | 3.86p | 4.00p | 3.86p | 3.93p | 26813 |
07/11/2023 | 3.80p | 3.93p | 3.93p | 3.93p | 0 |
06/11/2023 | 3.80p | 3.93p | 3.86p | 3.93p | 2851 |
03/11/2023 | 3.80p | 3.93p | 3.93p | 3.93p | 0 |
02/11/2023 | 3.80p | 3.93p | 3.80p | 3.93p | 0 |
01/11/2023 | 3.80p | 4.00p | 3.00p | 3.80p | 290121 |
31/10/2023 | 4.14p | 4.14p | 3.97p | 3.97p | 100666 |
30/10/2023 | 3.80p | 3.97p | 3.81p | 3.97p | 1760 |
27/10/2023 | 3.80p | 3.97p | 3.79p | 3.97p | 25978 |
26/10/2023 | 3.80p | 3.97p | 3.81p | 3.97p | 61 |
25/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
24/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
23/10/2023 | 3.80p | 3.97p | 3.81p | 3.97p | 315 |
20/10/2023 | 3.80p | 4.14p | 3.80p | 3.97p | 31333 |
19/10/2023 | 3.80p | 3.80p | 3.60p | 3.60p | 75000 |
18/10/2023 | 3.80p | 3.87p | 3.87p | 3.87p | 0 |
17/10/2023 | 3.80p | 3.87p | 3.80p | 3.87p | 75550 |
16/10/2023 | 3.80p | 3.84p | 3.80p | 3.84p | 186 |
13/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
12/10/2023 | 3.80p | 4.00p | 3.60p | 3.97p | 140750 |
11/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
10/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
09/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
06/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
05/10/2023 | 3.80p | 4.15p | 3.97p | 3.97p | 0 |
04/10/2023 | 3.80p | 4.15p | 3.80p | 4.15p | 921 |
03/10/2023 | 3.80p | 4.15p | 3.97p | 4.15p | 0 |
02/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
29/09/2023 | 3.80p | 3.97p | 3.80p | 3.97p | 992 |
28/09/2023 | 3.80p | 3.87p | 3.87p | 3.87p | 0 |
27/09/2023 | 3.80p | 3.87p | 3.87p | 3.87p | 0 |
26/09/2023 | 3.80p | 3.87p | 3.87p | 3.87p | 0 |
25/09/2023 | 3.80p | 3.87p | 3.60p | 3.87p | 28 |
22/09/2023 | 3.80p | 3.87p | 3.80p | 3.87p | 150000 |
21/09/2023 | 3.64p | 3.98p | 3.80p | 3.98p | 6617 |
20/09/2023 | 3.64p | 4.25p | 4.15p | 4.15p | 0 |
19/09/2023 | 3.64p | 4.46p | 3.64p | 4.25p | 103460 |
18/09/2023 | 3.80p | 4.05p | 3.80p | 4.05p | 25000 |
15/09/2023 | 3.80p | 4.05p | 3.80p | 4.05p | 109305 |
14/09/2023 | 3.40p | 3.98p | 3.40p | 3.89p | 10295 |
13/09/2023 | 3.40p | 3.69p | 3.50p | 3.50p | 0 |
12/09/2023 | 3.40p | 3.69p | 3.42p | 3.69p | 1687 |
11/09/2023 | 3.40p | 3.92p | 3.69p | 3.69p | 12443 |
08/09/2023 | 3.40p | 3.70p | 3.69p | 3.69p | 0 |
07/09/2023 | 3.40p | 3.70p | 3.42p | 3.70p | 342 |
06/09/2023 | 3.40p | 3.70p | 3.40p | 3.70p | 17099 |
05/09/2023 | 3.60p | 3.70p | 3.70p | 3.70p | 0 |
04/09/2023 | 3.60p | 3.70p | 3.60p | 3.70p | 61581 |
01/09/2023 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
31/08/2023 | 3.60p | 3.80p | 3.60p | 3.80p | 24073 |
30/08/2023 | 3.50p | 3.80p | 2.70p | 3.25p | 407314 |
29/08/2023 | 2.50p | 3.06p | 3.03p | 3.06p | 0 |
25/08/2023 | 2.50p | 3.03p | 2.56p | 3.03p | 300 |
24/08/2023 | 2.50p | 3.00p | 2.50p | 3.00p | 1850 |
23/08/2023 | 2.50p | 3.03p | 2.50p | 3.03p | 55481 |
22/08/2023 | 3.16p | 3.25p | 2.52p | 3.25p | 1200 |
21/08/2023 | 3.16p | 3.25p | 2.52p | 3.25p | 7627 |
18/08/2023 | 3.16p | 3.25p | 2.52p | 3.25p | 2827 |
17/08/2023 | 3.16p | 3.25p | 3.25p | 3.25p | 0 |
16/08/2023 | 3.16p | 3.25p | 3.25p | 3.25p | 0 |
15/08/2023 | 3.16p | 3.25p | 3.25p | 3.25p | 0 |
14/08/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 269 |
11/08/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 442 |
10/08/2023 | 3.16p | 3.25p | 3.25p | 3.25p | 0 |
09/08/2023 | 3.16p | 3.25p | 3.16p | 3.25p | 0 |
08/08/2023 | 3.16p | 3.16p | 2.62p | 3.16p | 160 |
07/08/2023 | 3.16p | 3.25p | 3.25p | 3.25p | 0 |
04/08/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 570 |
03/08/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 6693 |
02/08/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 1714 |
01/08/2023 | 3.16p | 3.24p | 3.24p | 3.24p | 0 |
31/07/2023 | 3.16p | 3.24p | 2.62p | 3.24p | 103 |
28/07/2023 | 3.16p | 3.25p | 3.24p | 3.24p | 0 |
27/07/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 3945 |
26/07/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 1750 |
25/07/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 3233 |
24/07/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 700 |
21/07/2023 | 3.16p | 3.26p | 3.25p | 3.25p | 0 |
20/07/2023 | 3.16p | 3.26p | 2.50p | 3.26p | 54430 |
19/07/2023 | 3.98p | 3.98p | 3.00p | 3.24p | 1748 |
18/07/2023 | 3.30p | 3.25p | 3.00p | 3.25p | 3809 |
17/07/2023 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
14/07/2023 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
13/07/2023 | 3.30p | 3.62p | 3.25p | 3.25p | 5 |
*Close Price adjusted for both dividends and splits