Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 1.50p | 1.50p | 1.31p | 1.45p | 30855 |
23/04/2024 | 1.50p | 1.50p | 1.49p | 1.50p | 25010 |
22/04/2024 | 1.50p | 1.52p | 1.50p | 1.50p | 0 |
19/04/2024 | 1.50p | 1.52p | 1.50p | 1.50p | 0 |
18/04/2024 | 1.50p | 1.52p | 1.50p | 1.50p | 0 |
17/04/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 50000 |
16/04/2024 | 1.50p | 1.52p | 1.50p | 1.50p | 0 |
15/04/2024 | 1.50p | 1.53p | 1.40p | 1.50p | 406469 |
12/04/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 400000 |
11/04/2024 | 1.50p | 1.50p | 1.45p | 1.50p | 50000 |
10/04/2024 | 1.50p | 1.50p | 1.49p | 1.50p | 0 |
09/04/2024 | 1.50p | 1.50p | 1.49p | 1.50p | 0 |
08/04/2024 | 1.50p | 1.59p | 1.50p | 1.50p | 313 |
05/04/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 14750 |
04/04/2024 | 1.50p | 1.53p | 1.50p | 1.50p | 200000 |
03/04/2024 | 1.50p | 1.50p | 1.49p | 1.50p | 0 |
02/04/2024 | 1.50p | 1.50p | 1.49p | 1.50p | 0 |
28/03/2024 | 1.50p | 1.50p | 1.49p | 1.50p | 0 |
27/03/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 88769 |
26/03/2024 | 1.50p | 1.54p | 1.41p | 1.50p | 126006 |
25/03/2024 | 1.50p | 1.50p | 1.46p | 1.50p | 0 |
22/03/2024 | 1.50p | 1.57p | 1.50p | 1.50p | 326621 |
21/03/2024 | 1.50p | 1.50p | 1.46p | 1.50p | 0 |
20/03/2024 | 1.40p | 1.60p | 1.40p | 1.50p | 706344 |
19/03/2024 | 1.40p | 1.60p | 1.40p | 1.60p | 550450 |
18/03/2024 | 1.40p | 1.40p | 1.38p | 1.40p | 0 |
15/03/2024 | 1.40p | 1.40p | 1.38p | 1.40p | 0 |
14/03/2024 | 1.40p | 1.40p | 1.38p | 1.40p | 0 |
13/03/2024 | 1.60p | 1.60p | 1.40p | 1.40p | 392500 |
12/03/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 250000 |
11/03/2024 | 1.60p | 1.60p | 1.56p | 1.60p | 0 |
08/03/2024 | 1.60p | 1.60p | 1.56p | 1.60p | 0 |
07/03/2024 | 1.60p | 1.60p | 1.56p | 1.60p | 0 |
06/03/2024 | 1.60p | 1.60p | 1.56p | 1.60p | 0 |
05/03/2024 | 1.65p | 1.69p | 1.56p | 1.60p | 0 |
04/03/2024 | 1.65p | 1.70p | 1.51p | 1.65p | 22750 |
01/03/2024 | 1.65p | 1.74p | 1.51p | 1.65p | 1134 |
29/02/2024 | 1.65p | 1.74p | 1.65p | 1.65p | 5 |
28/02/2024 | 1.65p | 1.65p | 1.51p | 1.65p | 1123 |
27/02/2024 | 1.65p | 1.66p | 1.65p | 1.65p | 0 |
26/02/2024 | 1.65p | 1.66p | 1.65p | 1.65p | 0 |
23/02/2024 | 1.65p | 1.66p | 1.65p | 1.65p | 0 |
22/02/2024 | 1.65p | 1.65p | 1.52p | 1.65p | 79056 |
21/02/2024 | 1.65p | 1.66p | 1.65p | 1.65p | 0 |
20/02/2024 | 1.65p | 1.66p | 1.65p | 1.65p | 0 |
19/02/2024 | 1.65p | 1.66p | 1.65p | 1.65p | 0 |
16/02/2024 | 1.65p | 1.65p | 1.55p | 1.65p | 87992 |
15/02/2024 | 1.65p | 1.65p | 1.55p | 1.65p | 50000 |
14/02/2024 | 1.58p | 1.77p | 1.58p | 1.65p | 296099 |
13/02/2024 | 1.60p | 1.60p | 1.52p | 1.58p | 343801 |
12/02/2024 | 1.55p | 1.70p | 1.54p | 1.60p | 1318949 |
09/02/2024 | 1.55p | 1.59p | 1.34p | 1.55p | 1955309 |
08/02/2024 | 1.55p | 2.50p | 1.50p | 1.55p | 12958618 |
07/02/2024 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
06/02/2024 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
05/02/2024 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
02/02/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 35 |
01/02/2024 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
31/01/2024 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
30/01/2024 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
29/01/2024 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
26/01/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 22404 |
25/01/2024 | 1.58p | 1.58p | 1.50p | 1.55p | 120000 |
24/01/2024 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
23/01/2024 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
22/01/2024 | 1.58p | 1.60p | 1.55p | 1.58p | 1045004 |
19/01/2024 | 1.63p | 1.63p | 1.58p | 1.58p | 0 |
18/01/2024 | 1.63p | 1.63p | 1.62p | 1.63p | 0 |
17/01/2024 | 1.63p | 1.63p | 1.55p | 1.63p | 100000 |
16/01/2024 | 1.63p | 1.63p | 1.62p | 1.63p | 0 |
15/01/2024 | 1.63p | 1.63p | 1.55p | 1.63p | 666 |
12/01/2024 | 1.63p | 1.67p | 1.63p | 1.63p | 29371 |
11/01/2024 | 1.63p | 1.63p | 1.62p | 1.63p | 0 |
10/01/2024 | 1.63p | 1.68p | 1.61p | 1.63p | 200000 |
09/01/2024 | 1.63p | 1.70p | 1.63p | 1.63p | 175707 |
08/01/2024 | 1.63p | 1.63p | 1.62p | 1.63p | 0 |
05/01/2024 | 1.70p | 1.70p | 1.60p | 1.63p | 700000 |
04/01/2024 | 1.58p | 1.70p | 1.58p | 1.70p | 510000 |
03/01/2024 | 1.58p | 1.66p | 1.57p | 1.58p | 0 |
02/01/2024 | 1.58p | 1.58p | 1.57p | 1.58p | 0 |
29/12/2023 | 1.58p | 1.59p | 1.58p | 1.58p | 4088 |
28/12/2023 | 1.58p | 1.58p | 1.55p | 1.58p | 8938 |
27/12/2023 | 1.58p | 1.58p | 1.57p | 1.58p | 0 |
22/12/2023 | 1.63p | 1.63p | 1.57p | 1.58p | 0 |
21/12/2023 | 1.65p | 1.65p | 1.60p | 1.63p | 50000 |
20/12/2023 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
19/12/2023 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
18/12/2023 | 1.65p | 1.68p | 1.65p | 1.65p | 8938 |
15/12/2023 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
14/12/2023 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
13/12/2023 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
12/12/2023 | 1.65p | 1.65p | 1.60p | 1.65p | 108 |
11/12/2023 | 1.83p | 1.83p | 1.64p | 1.65p | 206684 |
08/12/2023 | 1.83p | 1.84p | 1.83p | 1.83p | 500 |
07/12/2023 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
06/12/2023 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
05/12/2023 | 1.83p | 1.83p | 1.80p | 1.83p | 5781 |
04/12/2023 | 1.83p | 1.85p | 1.80p | 1.83p | 5108 |
01/12/2023 | 1.83p | 1.83p | 1.80p | 1.83p | 5102 |
30/11/2023 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
29/11/2023 | 1.83p | 1.83p | 1.80p | 1.83p | 7776 |
28/11/2023 | 1.85p | 1.85p | 1.75p | 1.83p | 59771 |
27/11/2023 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
24/11/2023 | 1.85p | 1.88p | 1.80p | 1.85p | 21158 |
23/11/2023 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
22/11/2023 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
21/11/2023 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
20/11/2023 | 1.85p | 1.88p | 1.80p | 1.85p | 3118 |
17/11/2023 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
16/11/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 11352 |
15/11/2023 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
14/11/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 7310 |
13/11/2023 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
10/11/2023 | 1.85p | 1.88p | 1.85p | 1.85p | 30000 |
09/11/2023 | 1.85p | 1.90p | 1.85p | 1.85p | 145000 |
08/11/2023 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
07/11/2023 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
06/11/2023 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
03/11/2023 | 1.90p | 1.90p | 1.80p | 1.85p | 250000 |
02/11/2023 | 1.90p | 2.00p | 1.90p | 1.90p | 35409 |
01/11/2023 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
31/10/2023 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
30/10/2023 | 1.90p | 1.90p | 1.81p | 1.90p | 25381 |
27/10/2023 | 1.90p | 1.90p | 1.86p | 1.90p | 0 |
26/10/2023 | 1.90p | 1.98p | 1.80p | 1.90p | 96035 |
25/10/2023 | 1.90p | 1.90p | 1.86p | 1.90p | 0 |
24/10/2023 | 1.90p | 1.90p | 1.86p | 1.90p | 0 |
23/10/2023 | 1.90p | 1.90p | 1.86p | 1.90p | 0 |
20/10/2023 | 1.90p | 1.90p | 1.81p | 1.90p | 5317 |
19/10/2023 | 1.90p | 2.00p | 1.86p | 1.90p | 22099 |
18/10/2023 | 1.90p | 1.99p | 1.86p | 1.90p | 13737 |
17/10/2023 | 1.90p | 1.90p | 1.80p | 1.90p | 2005 |
16/10/2023 | 1.90p | 1.90p | 1.86p | 1.90p | 0 |
13/10/2023 | 1.90p | 1.90p | 1.86p | 1.90p | 0 |
12/10/2023 | 1.90p | 1.90p | 1.86p | 1.90p | 0 |
11/10/2023 | 1.90p | 1.90p | 1.86p | 1.90p | 0 |
10/10/2023 | 1.90p | 1.90p | 1.86p | 1.90p | 0 |
09/10/2023 | 1.90p | 1.90p | 1.86p | 1.90p | 20089 |
06/10/2023 | 1.90p | 1.99p | 1.90p | 1.90p | 17500 |
05/10/2023 | 1.90p | 1.90p | 1.86p | 1.90p | 0 |
04/10/2023 | 1.95p | 1.99p | 1.90p | 1.90p | 10000 |
03/10/2023 | 2.05p | 2.05p | 2.02p | 2.05p | 26875 |
02/10/2023 | 2.10p | 2.20p | 2.00p | 2.05p | 68622 |
29/09/2023 | 2.10p | 2.18p | 2.10p | 2.10p | 4577 |
28/09/2023 | 2.15p | 2.15p | 2.06p | 2.10p | 51893 |
27/09/2023 | 2.30p | 2.30p | 2.15p | 2.15p | 60000 |
26/09/2023 | 2.50p | 2.58p | 2.10p | 2.30p | 2034111 |
25/09/2023 | 1.90p | 2.70p | 1.90p | 2.50p | 3588134 |
22/09/2023 | 1.90p | 1.90p | 1.84p | 1.90p | 0 |
21/09/2023 | 1.90p | 1.90p | 1.84p | 1.90p | 0 |
20/09/2023 | 1.90p | 1.90p | 1.84p | 1.90p | 0 |
19/09/2023 | 1.90p | 1.90p | 1.84p | 1.90p | 0 |
18/09/2023 | 1.90p | 1.90p | 1.84p | 1.90p | 0 |
15/09/2023 | 1.90p | 1.90p | 1.84p | 1.90p | 0 |
14/09/2023 | 1.90p | 1.90p | 1.82p | 1.90p | 400 |
13/09/2023 | 1.90p | 1.98p | 1.90p | 1.90p | 100000 |
12/09/2023 | 1.95p | 2.00p | 1.82p | 1.90p | 203205 |
11/09/2023 | 2.00p | 2.00p | 1.80p | 1.95p | 800000 |
08/09/2023 | 2.00p | 2.00p | 1.91p | 2.00p | 2341 |
07/09/2023 | 2.00p | 2.00p | 1.92p | 2.00p | 250 |
06/09/2023 | 2.00p | 2.00p | 1.91p | 2.00p | 7140 |
05/09/2023 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
04/09/2023 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
01/09/2023 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
31/08/2023 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
30/08/2023 | 2.05p | 2.07p | 2.00p | 2.00p | 1156575 |
29/08/2023 | 2.05p | 2.08p | 2.05p | 2.05p | 350000 |
25/08/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 543050 |
24/08/2023 | 2.05p | 2.05p | 2.05p | 2.05p | 20000 |
23/08/2023 | 2.05p | 2.05p | 2.00p | 2.05p | 58700 |
22/08/2023 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
21/08/2023 | 2.05p | 2.05p | 2.02p | 2.05p | 2500 |
18/08/2023 | 2.05p | 2.08p | 2.00p | 2.05p | 507307 |
17/08/2023 | 2.10p | 2.10p | 2.00p | 2.05p | 300000 |
16/08/2023 | 2.10p | 2.10p | 2.05p | 2.10p | 0 |
15/08/2023 | 2.10p | 2.10p | 2.02p | 2.10p | 35000 |
14/08/2023 | 2.10p | 2.10p | 2.05p | 2.10p | 0 |
11/08/2023 | 2.10p | 2.10p | 2.05p | 2.10p | 0 |
10/08/2023 | 2.10p | 2.10p | 2.05p | 2.10p | 0 |
09/08/2023 | 2.10p | 2.10p | 2.07p | 2.10p | 0 |
08/08/2023 | 2.10p | 2.19p | 2.10p | 2.10p | 5475 |
07/08/2023 | 2.10p | 2.20p | 2.10p | 2.10p | 40000 |
04/08/2023 | 2.05p | 2.20p | 1.92p | 2.10p | 385437 |
03/08/2023 | 2.15p | 2.30p | 1.95p | 2.05p | 99423 |
02/08/2023 | 2.15p | 2.25p | 2.15p | 2.15p | 38694 |
01/08/2023 | 2.10p | 2.30p | 2.01p | 2.15p | 96839 |
31/07/2023 | 2.10p | 2.10p | 2.01p | 2.10p | 3401 |
28/07/2023 | 2.00p | 2.15p | 2.00p | 2.10p | 58711 |
27/07/2023 | 1.95p | 2.09p | 1.95p | 2.00p | 592045 |
26/07/2023 | 1.95p | 1.95p | 1.92p | 1.95p | 3000 |
25/07/2023 | 1.95p | 1.97p | 1.95p | 1.95p | 0 |
24/07/2023 | 1.95p | 1.97p | 1.95p | 1.95p | 0 |
21/07/2023 | 1.95p | 1.97p | 1.95p | 1.95p | 0 |
20/07/2023 | 1.95p | 1.97p | 1.95p | 1.95p | 0 |
19/07/2023 | 1.95p | 1.97p | 1.95p | 1.95p | 0 |
18/07/2023 | 2.10p | 2.10p | 1.92p | 1.95p | 90565 |
17/07/2023 | 2.10p | 2.11p | 2.10p | 2.10p | 0 |
14/07/2023 | 2.15p | 2.15p | 2.01p | 2.10p | 43819 |
13/07/2023 | 2.15p | 2.16p | 2.15p | 2.15p | 0 |
12/07/2023 | 2.05p | 2.16p | 2.05p | 2.15p | 0 |
*Close Price adjusted for both dividends and splits