Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 2.05p | 2.10p | 2.00p | 2.05p | 2693 |
02/05/2024 | 2.05p | 2.05p | 1.99p | 2.05p | 198 |
01/05/2024 | 2.05p | 2.10p | 1.96p | 2.05p | 548 |
30/04/2024 | 2.15p | 2.15p | 1.80p | 2.05p | 192066 |
29/04/2024 | 2.15p | 2.30p | 1.86p | 2.15p | 177903 |
26/04/2024 | 2.20p | 2.25p | 2.01p | 2.15p | 278533 |
25/04/2024 | 2.20p | 2.21p | 2.20p | 2.20p | 0 |
24/04/2024 | 2.20p | 2.25p | 2.06p | 2.06p | 121731 |
23/04/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 56 |
22/04/2024 | 2.20p | 2.20p | 2.16p | 2.20p | 64 |
19/04/2024 | 2.20p | 2.21p | 2.20p | 2.20p | 0 |
18/04/2024 | 2.20p | 2.30p | 2.20p | 2.20p | 45 |
17/04/2024 | 2.20p | 2.20p | 2.15p | 2.20p | 4177 |
16/04/2024 | 2.20p | 2.30p | 2.20p | 2.20p | 45000 |
15/04/2024 | 2.05p | 2.30p | 2.00p | 2.20p | 251960 |
12/04/2024 | 2.20p | 2.20p | 1.80p | 2.05p | 46921 |
11/04/2024 | 2.20p | 2.20p | 2.01p | 2.20p | 5443 |
10/04/2024 | 2.20p | 2.20p | 2.00p | 2.20p | 126031 |
09/04/2024 | 2.20p | 2.40p | 2.00p | 2.20p | 1248 |
08/04/2024 | 2.20p | 2.40p | 2.20p | 2.20p | 42 |
05/04/2024 | 2.20p | 2.38p | 2.00p | 2.20p | 300682 |
04/04/2024 | 2.30p | 2.30p | 2.00p | 2.20p | 22296 |
03/04/2024 | 2.30p | 2.52p | 2.30p | 2.30p | 6008 |
02/04/2024 | 2.30p | 2.30p | 2.20p | 2.30p | 150000 |
28/03/2024 | 2.30p | 2.31p | 2.30p | 2.30p | 0 |
27/03/2024 | 2.35p | 2.50p | 2.20p | 2.30p | 185726 |
26/03/2024 | 2.35p | 2.48p | 2.35p | 2.35p | 126282 |
25/03/2024 | 2.55p | 2.60p | 2.30p | 2.35p | 62469 |
22/03/2024 | 2.55p | 2.55p | 2.43p | 2.55p | 18134 |
21/03/2024 | 2.55p | 2.55p | 2.25p | 2.55p | 30000 |
20/03/2024 | 2.60p | 2.60p | 2.45p | 2.55p | 172739 |
19/03/2024 | 2.60p | 2.60p | 2.40p | 2.45p | 131038 |
18/03/2024 | 2.60p | 2.60p | 2.46p | 2.46p | 1752 |
15/03/2024 | 2.65p | 2.80p | 2.50p | 2.60p | 104478 |
14/03/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 137 |
13/03/2024 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
12/03/2024 | 2.70p | 2.70p | 2.50p | 2.65p | 11431 |
11/03/2024 | 2.70p | 2.70p | 2.51p | 2.70p | 622 |
08/03/2024 | 2.70p | 2.70p | 2.65p | 2.70p | 0 |
07/03/2024 | 2.70p | 2.70p | 2.51p | 2.70p | 96 |
06/03/2024 | 2.70p | 2.70p | 2.65p | 2.70p | 0 |
05/03/2024 | 2.70p | 2.70p | 2.65p | 2.70p | 0 |
04/03/2024 | 2.70p | 2.70p | 2.52p | 2.70p | 5000 |
01/03/2024 | 2.70p | 2.70p | 2.52p | 2.70p | 1468 |
29/02/2024 | 2.70p | 2.90p | 2.50p | 2.70p | 19431 |
28/02/2024 | 2.70p | 2.74p | 2.70p | 2.70p | 14149 |
27/02/2024 | 2.90p | 3.00p | 2.65p | 2.70p | 134273 |
26/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 28679 |
23/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 5495 |
22/02/2024 | 2.90p | 3.00p | 2.81p | 2.90p | 3879 |
21/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 223009 |
20/02/2024 | 3.00p | 3.00p | 2.80p | 2.90p | 108794 |
19/02/2024 | 3.05p | 3.20p | 2.80p | 3.00p | 25199 |
16/02/2024 | 3.05p | 3.05p | 2.90p | 3.05p | 9033 |
15/02/2024 | 3.10p | 3.10p | 2.90p | 3.05p | 200000 |
14/02/2024 | 3.05p | 3.28p | 2.85p | 3.10p | 204709 |
13/02/2024 | 2.90p | 2.90p | 2.88p | 2.90p | 0 |
12/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 21048 |
09/02/2024 | 2.90p | 2.90p | 2.88p | 2.90p | 0 |
08/02/2024 | 2.90p | 2.90p | 2.88p | 2.90p | 0 |
07/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 15000 |
06/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 10000 |
05/02/2024 | 3.05p | 3.05p | 2.80p | 2.90p | 58127 |
02/02/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
01/02/2024 | 3.00p | 3.30p | 3.00p | 3.05p | 5250 |
31/01/2024 | 3.00p | 3.00p | 2.80p | 3.00p | 10200 |
30/01/2024 | 3.10p | 3.10p | 2.80p | 3.00p | 18262 |
29/01/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 90000 |
26/01/2024 | 3.10p | 3.10p | 3.03p | 3.10p | 20000 |
25/01/2024 | 3.10p | 3.20p | 3.03p | 3.10p | 21285 |
24/01/2024 | 3.10p | 3.20p | 3.10p | 3.10p | 2735 |
23/01/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 261515 |
22/01/2024 | 3.10p | 3.19p | 3.10p | 3.10p | 10356 |
19/01/2024 | 3.10p | 3.10p | 3.01p | 3.10p | 744 |
18/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
17/01/2024 | 3.10p | 3.19p | 3.05p | 3.10p | 76000 |
16/01/2024 | 3.10p | 3.16p | 3.10p | 3.10p | 1550 |
15/01/2024 | 3.10p | 3.20p | 3.10p | 3.10p | 4530 |
12/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
11/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
10/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
09/01/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 253241 |
08/01/2024 | 3.00p | 3.20p | 3.00p | 3.10p | 128632 |
05/01/2024 | 3.00p | 3.00p | 2.86p | 3.00p | 35700 |
04/01/2024 | 3.00p | 3.00p | 2.92p | 3.00p | 0 |
03/01/2024 | 2.90p | 3.00p | 2.80p | 3.00p | 110650 |
02/01/2024 | 2.85p | 2.98p | 2.70p | 2.90p | 276337 |
29/12/2023 | 2.95p | 3.00p | 2.70p | 2.85p | 550 |
28/12/2023 | 2.95p | 2.95p | 2.70p | 2.95p | 19612 |
27/12/2023 | 2.95p | 2.95p | 2.95p | 2.95p | 100000 |
22/12/2023 | 2.95p | 3.00p | 2.95p | 2.95p | 100000 |
21/12/2023 | 2.95p | 2.95p | 2.75p | 2.95p | 554 |
20/12/2023 | 3.10p | 3.10p | 2.80p | 2.95p | 385477 |
19/12/2023 | 3.10p | 3.10p | 3.10p | 3.10p | 18442 |
18/12/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 365 |
15/12/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 840 |
14/12/2023 | 3.20p | 3.20p | 3.08p | 3.10p | 0 |
13/12/2023 | 3.20p | 3.40p | 3.00p | 3.20p | 593 |
12/12/2023 | 3.20p | 3.20p | 3.09p | 3.20p | 0 |
11/12/2023 | 3.20p | 3.40p | 3.00p | 3.20p | 21132 |
08/12/2023 | 3.35p | 3.35p | 3.00p | 3.20p | 305384 |
07/12/2023 | 3.30p | 3.42p | 3.05p | 3.35p | 275574 |
06/12/2023 | 2.90p | 3.70p | 2.80p | 3.30p | 1142279 |
05/12/2023 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
04/12/2023 | 2.90p | 2.98p | 2.74p | 2.90p | 120366 |
01/12/2023 | 3.15p | 3.30p | 2.90p | 2.90p | 124598 |
30/11/2023 | 3.15p | 3.49p | 3.15p | 3.15p | 354941 |
29/11/2023 | 3.15p | 3.30p | 3.00p | 3.15p | 3900 |
28/11/2023 | 3.15p | 3.15p | 3.14p | 3.15p | 88933 |
27/11/2023 | 3.15p | 3.15p | 3.00p | 3.15p | 6481 |
24/11/2023 | 3.15p | 3.15p | 3.00p | 3.15p | 19017 |
23/11/2023 | 3.15p | 3.15p | 3.06p | 3.15p | 0 |
22/11/2023 | 3.15p | 3.30p | 3.06p | 3.15p | 651 |
21/11/2023 | 3.15p | 3.15p | 3.02p | 3.15p | 6948 |
20/11/2023 | 3.15p | 3.15p | 3.06p | 3.15p | 0 |
17/11/2023 | 3.25p | 3.30p | 2.80p | 3.15p | 110050 |
16/11/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 100 |
15/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 385 |
14/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 103895 |
13/11/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 682 |
10/11/2023 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
09/11/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 50 |
08/11/2023 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
07/11/2023 | 3.25p | 3.50p | 2.81p | 3.25p | 126561 |
06/11/2023 | 3.25p | 3.25p | 2.78p | 3.25p | 130471 |
03/11/2023 | 3.25p | 3.38p | 3.00p | 3.25p | 103526 |
02/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 1376 |
01/11/2023 | 3.13p | 3.45p | 3.00p | 3.25p | 52309 |
31/10/2023 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
30/10/2023 | 3.13p | 3.13p | 3.04p | 3.13p | 672 |
27/10/2023 | 3.13p | 3.13p | 3.04p | 3.13p | 8000 |
26/10/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 157812 |
25/10/2023 | 3.13p | 3.13p | 3.04p | 3.13p | 2008 |
24/10/2023 | 3.13p | 3.13p | 3.06p | 3.13p | 47914 |
23/10/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 7018 |
20/10/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 124961 |
19/10/2023 | 3.13p | 3.13p | 3.03p | 3.13p | 8399 |
18/10/2023 | 3.13p | 3.22p | 3.03p | 3.13p | 117027 |
17/10/2023 | 3.13p | 3.23p | 3.00p | 3.13p | 24669 |
16/10/2023 | 3.40p | 3.50p | 3.00p | 3.13p | 30071 |
13/10/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 2033 |
12/10/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 28 |
11/10/2023 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
10/10/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 1666 |
09/10/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 10290 |
06/10/2023 | 3.40p | 3.44p | 3.30p | 3.40p | 627 |
05/10/2023 | 3.40p | 3.48p | 3.30p | 3.40p | 50006 |
04/10/2023 | 3.60p | 3.60p | 3.30p | 3.40p | 119148 |
03/10/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 165 |
02/10/2023 | 3.75p | 4.00p | 3.30p | 3.60p | 29393 |
29/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 7607 |
28/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 69619 |
27/09/2023 | 3.75p | 3.75p | 3.51p | 3.75p | 112870 |
26/09/2023 | 3.75p | 3.75p | 3.58p | 3.75p | 100000 |
25/09/2023 | 3.75p | 3.75p | 3.69p | 3.75p | 3000 |
22/09/2023 | 4.00p | 4.00p | 3.50p | 3.75p | 120682 |
21/09/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 646 |
20/09/2023 | 4.00p | 4.20p | 4.00p | 4.00p | 1000 |
19/09/2023 | 4.00p | 4.50p | 3.76p | 4.00p | 12250 |
18/09/2023 | 4.00p | 4.12p | 4.00p | 4.00p | 0 |
15/09/2023 | 3.75p | 4.50p | 3.50p | 4.00p | 95 |
14/09/2023 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
13/09/2023 | 3.75p | 3.76p | 3.75p | 3.75p | 4300 |
12/09/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 58 |
11/09/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 258 |
08/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 406 |
07/09/2023 | 3.75p | 3.75p | 3.68p | 3.75p | 1515 |
06/09/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 798 |
05/09/2023 | 3.75p | 3.76p | 3.75p | 3.75p | 3000 |
04/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 12299 |
01/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 12827 |
31/08/2023 | 3.75p | 4.00p | 3.70p | 3.75p | 84507 |
30/08/2023 | 4.00p | 4.00p | 3.75p | 3.75p | 1885 |
29/08/2023 | 4.00p | 4.12p | 3.68p | 4.00p | 39402 |
25/08/2023 | 4.00p | 4.00p | 3.50p | 4.00p | 32536 |
24/08/2023 | 4.00p | 4.00p | 3.50p | 4.00p | 10300 |
23/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 3646 |
22/08/2023 | 4.00p | 4.00p | 3.50p | 4.00p | 83157 |
21/08/2023 | 4.00p | 4.00p | 3.60p | 4.00p | 5548 |
18/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 30182 |
17/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 4910 |
16/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 34160 |
15/08/2023 | 4.00p | 4.50p | 3.72p | 4.00p | 58748 |
14/08/2023 | 4.25p | 4.50p | 3.65p | 4.00p | 107535 |
11/08/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 151468 |
10/08/2023 | 4.25p | 4.25p | 4.22p | 4.25p | 3920 |
09/08/2023 | 4.25p | 4.25p | 4.21p | 4.25p | 6029 |
08/08/2023 | 4.25p | 4.25p | 4.09p | 4.25p | 0 |
07/08/2023 | 4.25p | 4.50p | 4.23p | 4.25p | 15410 |
04/08/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 10192 |
03/08/2023 | 4.50p | 4.50p | 4.45p | 4.50p | 0 |
02/08/2023 | 4.50p | 5.00p | 4.22p | 4.50p | 151042 |
01/08/2023 | 4.25p | 5.00p | 4.22p | 4.50p | 219816 |
31/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 46662 |
28/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 25095 |
27/07/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 26065 |
26/07/2023 | 4.25p | 4.50p | 4.20p | 4.25p | 16282 |
25/07/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 100111 |
24/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 166 |
21/07/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 10000 |
*Close Price adjusted for both dividends and splits