Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
03/10/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
30/09/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
29/09/2022 | 1.51p | 2.00p | 1.50p | 2.00p | 50000 |
28/09/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
27/09/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
26/09/2022 | 1.51p | 2.00p | 1.51p | 2.00p | 0 |
23/09/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
22/09/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
21/09/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
20/09/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
16/09/2022 | 1.51p | 2.01p | 2.00p | 2.00p | 0 |
15/09/2022 | 1.51p | 2.25p | 1.51p | 2.01p | 67000 |
14/09/2022 | 1.51p | 2.01p | 2.01p | 2.01p | 0 |
13/09/2022 | 1.51p | 2.01p | 1.51p | 2.01p | 8072 |
12/09/2022 | 1.51p | 2.01p | 2.01p | 2.01p | 0 |
09/09/2022 | 1.51p | 2.01p | 1.51p | 2.01p | 40802 |
08/09/2022 | 1.51p | 2.01p | 2.01p | 2.01p | 0 |
07/09/2022 | 1.51p | 2.01p | 1.51p | 2.01p | 41059 |
06/09/2022 | 1.51p | 2.01p | 2.01p | 2.01p | 0 |
05/09/2022 | 1.51p | 2.01p | 1.51p | 2.01p | 128907 |
02/09/2022 | 2.00p | 2.01p | 2.01p | 2.01p | 0 |
01/09/2022 | 2.00p | 2.01p | 1.51p | 2.01p | 4843 |
31/08/2022 | 2.00p | 2.01p | 1.51p | 2.01p | 634 |
30/08/2022 | 2.00p | 2.01p | 2.01p | 2.01p | 0 |
26/08/2022 | 2.00p | 2.01p | 2.01p | 2.01p | 0 |
25/08/2022 | 2.00p | 2.01p | 1.51p | 2.01p | 100 |
24/08/2022 | 2.00p | 2.01p | 1.51p | 2.01p | 833 |
23/08/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
22/08/2022 | 2.00p | 2.30p | 2.00p | 2.00p | 3065 |
19/08/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
18/08/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 8300 |
17/08/2022 | 1.67p | 2.40p | 1.64p | 1.95p | 15410 |
16/08/2022 | 1.50p | 2.00p | 1.72p | 1.72p | 0 |
15/08/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
12/08/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
11/08/2022 | 1.50p | 2.00p | 1.58p | 2.00p | 253 |
10/08/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
09/08/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
08/08/2022 | 1.50p | 2.00p | 1.58p | 2.00p | 100 |
05/08/2022 | 1.50p | 2.00p | 1.50p | 2.00p | 2539 |
04/08/2022 | 1.50p | 2.00p | 1.50p | 2.00p | 4338 |
03/08/2022 | 1.50p | 2.00p | 1.50p | 2.00p | 802 |
02/08/2022 | 2.20p | 2.00p | 1.50p | 2.00p | 507 |
01/08/2022 | 2.20p | 2.00p | 2.00p | 2.00p | 0 |
29/07/2022 | 2.20p | 2.00p | 2.00p | 2.00p | 0 |
28/07/2022 | 2.20p | 2.00p | 2.00p | 2.00p | 0 |
27/07/2022 | 2.20p | 2.00p | 2.00p | 2.00p | 0 |
26/07/2022 | 2.20p | 2.00p | 2.00p | 2.00p | 0 |
25/07/2022 | 2.20p | 2.00p | 1.50p | 2.00p | 6970 |
22/07/2022 | 2.20p | 2.00p | 1.85p | 2.00p | 0 |
21/07/2022 | 2.20p | 2.00p | 1.85p | 1.85p | 0 |
20/07/2022 | 2.20p | 2.20p | 2.00p | 2.00p | 6913 |
19/07/2022 | 1.60p | 1.85p | 1.85p | 1.85p | 0 |
18/07/2022 | 1.60p | 1.85p | 1.85p | 1.85p | 0 |
15/07/2022 | 1.60p | 1.85p | 1.50p | 1.85p | 200 |
14/07/2022 | 1.60p | 1.85p | 1.85p | 1.85p | 0 |
13/07/2022 | 1.60p | 1.85p | 1.85p | 1.85p | 0 |
12/07/2022 | 1.60p | 1.85p | 1.50p | 1.85p | 250 |
11/07/2022 | 1.60p | 1.85p | 1.50p | 1.85p | 174 |
08/07/2022 | 1.60p | 1.85p | 1.50p | 1.85p | 3232 |
07/07/2022 | 1.60p | 1.85p | 1.60p | 1.85p | 5234 |
06/07/2022 | 1.85p | 1.65p | 1.50p | 1.65p | 13712 |
05/07/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
04/07/2022 | 1.85p | 1.85p | 1.50p | 1.85p | 1341 |
01/07/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
30/06/2022 | 1.85p | 1.85p | 1.50p | 1.85p | 1777 |
29/06/2022 | 1.85p | 1.85p | 1.50p | 1.85p | 8000 |
28/06/2022 | 1.50p | 1.85p | 1.50p | 1.85p | 2000 |
27/06/2022 | 1.50p | 1.85p | 1.85p | 1.85p | 0 |
24/06/2022 | 1.50p | 1.85p | 1.85p | 1.85p | 0 |
23/06/2022 | 1.50p | 1.85p | 1.85p | 1.85p | 0 |
22/06/2022 | 1.50p | 1.85p | 1.85p | 1.85p | 0 |
21/06/2022 | 1.50p | 2.06p | 1.56p | 1.85p | 97 |
20/06/2022 | 1.50p | 1.85p | 1.50p | 1.85p | 7270 |
17/06/2022 | 2.00p | 1.65p | 1.54p | 1.54p | 0 |
16/06/2022 | 2.00p | 2.00p | 1.50p | 1.65p | 6471 |
15/06/2022 | 1.50p | 2.42p | 1.50p | 2.00p | 28035 |
14/06/2022 | 2.00p | 1.53p | 1.50p | 1.52p | 109465 |
13/06/2022 | 2.00p | 1.72p | 1.59p | 1.59p | 0 |
10/06/2022 | 2.00p | 1.94p | 1.72p | 1.72p | 50000 |
09/06/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
08/06/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
07/06/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 6000 |
06/06/2022 | 2.00p | 2.00p | 1.50p | 2.00p | 615 |
01/06/2022 | 2.00p | 2.30p | 2.00p | 2.00p | 567 |
31/05/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
30/05/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
27/05/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
26/05/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
25/05/2022 | 2.00p | 2.00p | 1.51p | 2.00p | 884 |
24/05/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 200639 |
23/05/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
20/05/2022 | 1.50p | 2.00p | 1.51p | 2.00p | 2405 |
19/05/2022 | 1.50p | 2.20p | 2.00p | 2.00p | 1818 |
18/05/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
17/05/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
16/05/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
13/05/2022 | 1.50p | 2.00p | 1.51p | 2.00p | 10731 |
12/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 51107 |
11/05/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
10/05/2022 | 1.50p | 2.00p | 1.52p | 2.00p | 18732 |
09/05/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
06/05/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
05/05/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
04/05/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
03/05/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
29/04/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
28/04/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
27/04/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
26/04/2022 | 1.50p | 2.00p | 1.50p | 2.00p | 0 |
25/04/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
22/04/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
21/04/2022 | 1.50p | 2.00p | 1.50p | 2.00p | 1400 |
20/04/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
19/04/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
14/04/2022 | 1.50p | 2.01p | 2.00p | 2.00p | 0 |
13/04/2022 | 1.50p | 2.01p | 1.50p | 2.01p | 0 |
12/04/2022 | 1.50p | 2.00p | 1.50p | 1.50p | 64058 |
11/04/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
08/04/2022 | 2.00p | 2.00p | 1.50p | 2.00p | 1015 |
07/04/2022 | 2.00p | 2.00p | 1.50p | 2.00p | 200 |
06/04/2022 | 2.00p | 2.00p | 1.50p | 2.00p | 4285 |
05/04/2022 | 2.00p | 2.00p | 1.50p | 2.00p | 811 |
04/04/2022 | 2.00p | 2.00p | 1.50p | 2.00p | 30000 |
01/04/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
31/03/2022 | 2.00p | 2.00p | 1.50p | 2.00p | 7471 |
30/03/2022 | 2.00p | 2.00p | 1.50p | 2.00p | 1600 |
29/03/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
28/03/2022 | 2.00p | 2.00p | 1.50p | 2.00p | 600 |
25/03/2022 | 2.00p | 2.00p | 1.50p | 2.00p | 255 |
24/03/2022 | 2.00p | 2.00p | 1.50p | 2.00p | 8854 |
23/03/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
22/03/2022 | 2.00p | 2.00p | 1.60p | 2.00p | 2576 |
21/03/2022 | 2.00p | 2.00p | 1.60p | 2.00p | 9253 |
18/03/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
17/03/2022 | 2.00p | 2.00p | 1.60p | 2.00p | 5654 |
16/03/2022 | 2.00p | 2.00p | 1.60p | 2.00p | 600 |
15/03/2022 | 2.00p | 2.00p | 1.60p | 2.00p | 1192 |
14/03/2022 | 2.00p | 2.28p | 1.60p | 2.00p | 9859 |
11/03/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
10/03/2022 | 2.00p | 2.00p | 1.75p | 2.00p | 0 |
09/03/2022 | 2.00p | 1.75p | 1.75p | 1.75p | 0 |
08/03/2022 | 2.00p | 2.00p | 1.55p | 1.75p | 51240 |
07/03/2022 | 2.00p | 1.75p | 1.75p | 1.75p | 0 |
04/03/2022 | 2.00p | 1.75p | 1.55p | 1.75p | 1435 |
03/03/2022 | 2.00p | 2.00p | 1.52p | 1.85p | 107080 |
02/03/2022 | 2.00p | 2.25p | 2.00p | 2.25p | 105200 |
01/03/2022 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
28/02/2022 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
25/02/2022 | 2.00p | 2.25p | 2.00p | 2.25p | 6400 |
24/02/2022 | 2.00p | 2.50p | 2.00p | 2.25p | 24764 |
23/02/2022 | 2.00p | 2.25p | 2.00p | 2.25p | 240 |
22/02/2022 | 2.00p | 2.25p | 2.00p | 2.25p | 54669 |
21/02/2022 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
18/02/2022 | 2.00p | 2.25p | 2.00p | 2.25p | 439 |
17/02/2022 | 2.00p | 2.25p | 2.00p | 2.25p | 3006 |
16/02/2022 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
15/02/2022 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
14/02/2022 | 2.00p | 2.25p | 2.00p | 2.25p | 445 |
11/02/2022 | 2.00p | 2.25p | 2.00p | 2.25p | 15721 |
10/02/2022 | 2.00p | 2.25p | 2.01p | 2.25p | 873 |
09/02/2022 | 2.00p | 2.25p | 2.01p | 2.25p | 1269 |
08/02/2022 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
07/02/2022 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
04/02/2022 | 2.00p | 2.39p | 2.01p | 2.25p | 59 |
03/02/2022 | 2.00p | 2.25p | 2.01p | 2.25p | 264 |
02/02/2022 | 2.00p | 2.01p | 2.00p | 2.00p | 68 |
01/02/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 11549 |
31/01/2022 | 2.00p | 2.50p | 2.00p | 2.00p | 9901 |
28/01/2022 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
27/01/2022 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
26/01/2022 | 2.00p | 2.39p | 2.25p | 2.25p | 24635 |
25/01/2022 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
24/01/2022 | 2.00p | 2.25p | 2.01p | 2.25p | 1200 |
21/01/2022 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
20/01/2022 | 2.00p | 2.25p | 2.00p | 2.25p | 0 |
19/01/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 20 |
18/01/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 16 |
17/01/2022 | 2.00p | 2.25p | 2.00p | 2.25p | 50269 |
14/01/2022 | 2.00p | 2.25p | 2.00p | 2.25p | 21000 |
13/01/2022 | 2.00p | 2.25p | 2.00p | 2.25p | 20000 |
12/01/2022 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
10/01/2022 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
07/01/2022 | 2.00p | 2.25p | 2.01p | 2.25p | 625 |
06/01/2022 | 2.00p | 2.39p | 2.01p | 2.25p | 17187 |
05/01/2022 | 2.00p | 2.39p | 2.25p | 2.25p | 2600 |
04/01/2022 | 2.00p | 2.50p | 2.25p | 2.25p | 39 |
03/01/2022 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
31/12/2021 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
30/12/2021 | 2.00p | 2.25p | 2.00p | 2.25p | 0 |
29/12/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 34 |
28/12/2021 | 2.04p | 2.50p | 2.25p | 2.25p | 687 |
27/12/2021 | 2.04p | 2.50p | 2.25p | 2.25p | 687 |
24/12/2021 | 2.04p | 2.50p | 2.25p | 2.25p | 687 |
23/12/2021 | 2.04p | 2.27p | 2.27p | 2.27p | 0 |
22/12/2021 | 2.04p | 2.50p | 2.00p | 2.27p | 9896 |
21/12/2021 | 2.04p | 2.27p | 2.04p | 2.27p | 1978 |
20/12/2021 | 2.04p | 2.27p | 2.27p | 2.27p | 0 |
17/12/2021 | 2.04p | 2.27p | 2.04p | 2.27p | 0 |
*Close Price adjusted for both dividends and splits