Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2024 | 3.25p | 3.50p | 3.00p | 3.25p | 162406 |
21/11/2024 | 3.75p | 3.75p | 3.00p | 3.25p | 648080 |
20/11/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 186669 |
19/11/2024 | 3.75p | 3.83p | 3.50p | 3.75p | 41071 |
18/11/2024 | 3.75p | 4.50p | 3.50p | 3.75p | 172813 |
15/11/2024 | 4.00p | 4.20p | 3.50p | 3.75p | 83274 |
14/11/2024 | 4.00p | 4.50p | 3.50p | 4.00p | 347073 |
13/11/2024 | 4.25p | 4.50p | 3.50p | 4.00p | 282706 |
12/11/2024 | 4.25p | 5.00p | 3.80p | 4.25p | 43886 |
11/11/2024 | 4.75p | 5.00p | 3.63p | 4.25p | 217911 |
08/11/2024 | 4.75p | 5.50p | 4.00p | 4.75p | 272850 |
07/11/2024 | 4.75p | 5.50p | 3.65p | 4.75p | 174116 |
06/11/2024 | 6.00p | 6.50p | 4.28p | 6.50p | 572693 |
05/11/2024 | 4.00p | 7.00p | 3.98p | 6.05p | 2995574 |
04/11/2024 | 3.00p | 3.95p | 2.60p | 3.25p | 284415 |
01/11/2024 | 3.00p | 3.00p | 2.60p | 3.00p | 6354 |
31/10/2024 | 3.00p | 3.15p | 2.50p | 3.00p | 11088 |
30/10/2024 | 3.00p | 3.40p | 3.00p | 3.00p | 88 |
29/10/2024 | 3.00p | 3.40p | 2.60p | 3.00p | 10193 |
28/10/2024 | 2.75p | 3.50p | 2.60p | 3.00p | 197124 |
25/10/2024 | 2.75p | 2.75p | 2.43p | 2.75p | 0 |
24/10/2024 | 2.75p | 2.75p | 2.00p | 2.75p | 38326 |
23/10/2024 | 2.75p | 2.75p | 2.08p | 2.75p | 5512 |
22/10/2024 | 2.75p | 3.50p | 2.45p | 2.75p | 6209 |
21/10/2024 | 2.50p | 3.00p | 2.20p | 2.50p | 131900 |
18/10/2024 | 2.50p | 2.50p | 2.07p | 2.50p | 25024 |
17/10/2024 | 2.50p | 2.50p | 2.17p | 2.50p | 0 |
16/10/2024 | 2.50p | 2.59p | 2.07p | 2.50p | 973 |
15/10/2024 | 2.50p | 2.50p | 2.15p | 2.50p | 94897 |
14/10/2024 | 2.50p | 2.50p | 2.07p | 2.50p | 5263 |
11/10/2024 | 2.50p | 2.99p | 2.07p | 2.50p | 4441 |
10/10/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 351104 |
09/10/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 52028 |
08/10/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 5088 |
07/10/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 3915 |
04/10/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 8621 |
03/10/2024 | 2.50p | 2.50p | 1.80p | 2.50p | 59848 |
02/10/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 2996 |
01/10/2024 | 2.50p | 2.50p | 1.90p | 2.50p | 46214 |
30/09/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 4285 |
27/09/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 544 |
26/09/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 4349 |
25/09/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 143617 |
24/09/2024 | 2.50p | 2.50p | 2.10p | 2.50p | 8873 |
23/09/2024 | 2.50p | 2.50p | 2.10p | 2.50p | 1653 |
20/09/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 74117 |
19/09/2024 | 2.75p | 3.00p | 2.10p | 2.50p | 74661 |
18/09/2024 | 2.75p | 2.75p | 2.64p | 2.75p | 1412 |
17/09/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
16/09/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 1087 |
13/09/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 6146 |
12/09/2024 | 2.75p | 3.00p | 2.50p | 2.75p | 666 |
11/09/2024 | 2.75p | 2.78p | 2.50p | 2.75p | 13423 |
10/09/2024 | 2.75p | 2.78p | 2.50p | 2.75p | 56186 |
09/09/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
06/09/2024 | 2.75p | 3.00p | 2.50p | 2.75p | 426012 |
05/09/2024 | 3.00p | 3.00p | 2.50p | 2.75p | 498994 |
04/09/2024 | 3.00p | 3.00p | 2.50p | 3.00p | 150 |
03/09/2024 | 3.00p | 3.28p | 2.55p | 3.00p | 16791 |
02/09/2024 | 3.00p | 3.28p | 2.55p | 3.00p | 5477 |
30/08/2024 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
29/08/2024 | 3.00p | 3.00p | 2.55p | 3.00p | 2747 |
28/08/2024 | 3.00p | 3.00p | 2.50p | 3.00p | 33030 |
27/08/2024 | 3.00p | 3.32p | 2.58p | 3.00p | 347 |
23/08/2024 | 3.00p | 3.32p | 2.55p | 3.00p | 62019 |
22/08/2024 | 3.50p | 3.50p | 2.75p | 3.00p | 104843 |
21/08/2024 | 3.50p | 3.54p | 3.00p | 3.50p | 10951 |
20/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 7587 |
19/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 6981 |
16/08/2024 | 3.50p | 3.54p | 3.50p | 3.50p | 2177 |
15/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 844 |
14/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 15951 |
13/08/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 3472 |
12/08/2024 | 3.50p | 3.59p | 3.00p | 3.50p | 25144 |
09/08/2024 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
08/08/2024 | 3.50p | 3.70p | 3.00p | 3.50p | 72587 |
07/08/2024 | 4.00p | 4.10p | 3.50p | 3.50p | 107496 |
06/08/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 3900 |
05/08/2024 | 3.75p | 4.40p | 3.23p | 4.00p | 283573 |
02/08/2024 | 4.50p | 4.50p | 3.75p | 3.75p | 50021 |
01/08/2024 | 4.50p | 5.00p | 4.00p | 4.50p | 421305 |
31/07/2024 | 4.50p | 4.50p | 4.10p | 4.50p | 8589 |
30/07/2024 | 4.50p | 4.70p | 4.10p | 4.50p | 8580 |
29/07/2024 | 4.50p | 4.50p | 4.10p | 4.50p | 4500 |
26/07/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 25647 |
25/07/2024 | 4.50p | 5.00p | 4.00p | 4.50p | 8175 |
24/07/2024 | 4.50p | 4.75p | 4.10p | 4.50p | 77720 |
23/07/2024 | 5.00p | 5.10p | 4.00p | 4.50p | 57763 |
22/07/2024 | 5.00p | 5.00p | 4.02p | 5.00p | 15383 |
19/07/2024 | 5.25p | 6.00p | 4.50p | 5.00p | 78749 |
18/07/2024 | 5.00p | 5.90p | 4.13p | 5.25p | 92815 |
17/07/2024 | 5.00p | 5.45p | 4.13p | 5.00p | 52026 |
16/07/2024 | 5.00p | 5.20p | 4.13p | 5.00p | 8434 |
15/07/2024 | 5.00p | 5.00p | 4.13p | 5.00p | 2244 |
12/07/2024 | 5.00p | 5.15p | 4.00p | 4.50p | 90162 |
11/07/2024 | 5.00p | 5.15p | 4.00p | 5.00p | 10077 |
10/07/2024 | 5.00p | 5.00p | 4.02p | 5.00p | 54832 |
09/07/2024 | 4.50p | 5.00p | 4.00p | 5.00p | 15641 |
08/07/2024 | 4.50p | 4.99p | 4.00p | 4.50p | 17449 |
05/07/2024 | 5.00p | 5.80p | 4.00p | 4.50p | 28443 |
04/07/2024 | 5.00p | 5.19p | 4.00p | 5.00p | 3887 |
03/07/2024 | 5.00p | 5.39p | 4.00p | 5.00p | 39668 |
02/07/2024 | 5.00p | 5.40p | 4.13p | 5.00p | 31835 |
01/07/2024 | 5.00p | 5.25p | 4.10p | 5.00p | 69884 |
28/06/2024 | 5.00p | 5.00p | 4.10p | 5.00p | 7143 |
27/06/2024 | 5.00p | 5.00p | 4.10p | 5.00p | 3092 |
26/06/2024 | 5.00p | 5.25p | 5.00p | 5.00p | 95 |
25/06/2024 | 5.00p | 5.00p | 4.10p | 5.00p | 16484 |
24/06/2024 | 5.00p | 5.00p | 4.70p | 5.00p | 40182 |
21/06/2024 | 5.00p | 5.40p | 4.72p | 5.00p | 19786 |
20/06/2024 | 5.00p | 5.00p | 4.70p | 5.00p | 11809 |
19/06/2024 | 5.00p | 5.98p | 4.72p | 5.00p | 13840 |
18/06/2024 | 5.00p | 5.98p | 4.70p | 5.00p | 1176 |
17/06/2024 | 5.00p | 5.00p | 4.70p | 5.00p | 2722 |
14/06/2024 | 5.00p | 5.00p | 4.89p | 5.00p | 0 |
13/06/2024 | 5.00p | 5.70p | 4.46p | 4.50p | 2762 |
12/06/2024 | 5.00p | 6.00p | 4.46p | 5.00p | 15423 |
11/06/2024 | 5.00p | 6.00p | 4.46p | 5.00p | 33334 |
10/06/2024 | 5.00p | 5.00p | 4.46p | 5.00p | 63872 |
07/06/2024 | 3.75p | 5.75p | 3.66p | 5.00p | 399635 |
06/06/2024 | 3.60p | 4.00p | 3.20p | 3.60p | 64120 |
05/06/2024 | 3.75p | 4.00p | 3.20p | 3.60p | 1454798 |
04/06/2024 | 4.50p | 5.00p | 3.73p | 3.75p | 376940 |
03/06/2024 | 4.75p | 5.00p | 4.00p | 4.50p | 583787 |
31/05/2024 | 6.00p | 6.00p | 4.50p | 5.10p | 551678 |
30/05/2024 | 6.50p | 6.50p | 5.55p | 6.25p | 447136 |
29/05/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 11165 |
28/05/2024 | 6.50p | 6.99p | 6.25p | 6.50p | 74645 |
24/05/2024 | 6.25p | 7.00p | 6.25p | 6.50p | 54743 |
23/05/2024 | 7.25p | 7.25p | 6.25p | 6.25p | 200146 |
22/05/2024 | 7.25p | 7.50p | 7.25p | 7.25p | 17096 |
21/05/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 29483 |
20/05/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 64392 |
17/05/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 20628 |
16/05/2024 | 7.38p | 7.38p | 7.25p | 7.38p | 241926 |
15/05/2024 | 7.38p | 7.38p | 7.25p | 7.38p | 8468 |
14/05/2024 | 7.38p | 7.38p | 7.25p | 7.38p | 31724 |
13/05/2024 | 7.25p | 7.38p | 7.25p | 7.38p | 4677 |
10/05/2024 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
09/05/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 134087 |
08/05/2024 | 7.38p | 7.38p | 7.27p | 7.38p | 1601 |
07/05/2024 | 7.38p | 7.38p | 7.25p | 7.38p | 63047 |
03/05/2024 | 7.25p | 7.38p | 7.25p | 7.38p | 9011 |
02/05/2024 | 7.38p | 7.38p | 7.25p | 7.38p | 7682 |
01/05/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 23240 |
30/04/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 94285 |
29/04/2024 | 7.38p | 7.65p | 7.25p | 7.38p | 19989 |
26/04/2024 | 7.38p | 7.38p | 7.25p | 7.38p | 37865 |
25/04/2024 | 7.38p | 7.50p | 6.10p | 7.38p | 60202 |
24/04/2024 | 7.75p | 8.00p | 7.00p | 7.38p | 105970 |
23/04/2024 | 8.25p | 8.50p | 7.50p | 8.00p | 62717 |
22/04/2024 | 9.50p | 10.00p | 8.00p | 8.00p | 629905 |
19/04/2024 | 12.50p | 12.82p | 12.50p | 12.50p | 0 |
18/04/2024 | 12.50p | 12.64p | 12.05p | 12.50p | 13164 |
17/04/2024 | 12.50p | 12.65p | 12.05p | 12.50p | 15369 |
16/04/2024 | 12.50p | 12.82p | 12.50p | 12.50p | 0 |
15/04/2024 | 12.50p | 12.50p | 12.10p | 12.50p | 10000 |
12/04/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 11841 |
11/04/2024 | 12.50p | 12.65p | 12.05p | 12.50p | 18724 |
10/04/2024 | 12.50p | 12.65p | 12.17p | 12.50p | 56482 |
09/04/2024 | 12.50p | 12.70p | 12.50p | 12.50p | 52500 |
08/04/2024 | 12.50p | 12.99p | 12.01p | 12.50p | 65495 |
05/04/2024 | 11.75p | 12.50p | 11.50p | 12.50p | 231566 |
04/04/2024 | 11.75p | 11.87p | 11.50p | 11.75p | 114355 |
03/04/2024 | 11.75p | 11.75p | 11.30p | 11.75p | 67742 |
02/04/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 37112 |
28/03/2024 | 11.75p | 11.80p | 11.50p | 11.75p | 61485 |
27/03/2024 | 11.75p | 12.20p | 11.63p | 11.75p | 96518 |
26/03/2024 | 11.75p | 11.90p | 11.50p | 11.75p | 147876 |
25/03/2024 | 11.75p | 11.98p | 11.50p | 11.75p | 249444 |
22/03/2024 | 11.50p | 11.90p | 11.00p | 11.75p | 1459688 |
21/03/2024 | 11.50p | 11.68p | 11.00p | 11.50p | 41772 |
20/03/2024 | 10.25p | 10.50p | 10.25p | 11.50p | 1026846 |
19/03/2024 | 10.25p | 10.53p | 10.00p | 10.50p | 1528979 |
18/03/2024 | 10.25p | 10.50p | 10.00p | 10.50p | 25380 |
15/03/2024 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
14/03/2024 | 10.25p | 10.30p | 10.00p | 10.25p | 5357 |
13/03/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 61526 |
12/03/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 36918 |
11/03/2024 | 10.25p | 10.30p | 9.10p | 10.25p | 26428 |
08/03/2024 | 10.25p | 10.30p | 10.00p | 10.25p | 750647 |
07/03/2024 | 10.25p | 10.30p | 10.00p | 10.25p | 8790 |
06/03/2024 | 10.25p | 10.25p | 10.25p | 10.50p | 10 |
05/03/2024 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
04/03/2024 | 10.25p | 10.30p | 10.00p | 10.25p | 6125 |
01/03/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 38635 |
29/02/2024 | 10.00p | 10.25p | 9.50p | 10.25p | 179136 |
28/02/2024 | 10.00p | 10.12p | 10.00p | 10.00p | 8121 |
27/02/2024 | 10.00p | 10.30p | 9.50p | 10.00p | 19783 |
26/02/2024 | 10.00p | 10.19p | 9.50p | 10.00p | 30364 |
23/02/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 10569 |
22/02/2024 | 10.00p | 10.30p | 9.50p | 10.00p | 31946 |
21/02/2024 | 10.00p | 10.30p | 9.55p | 10.00p | 37164 |
20/02/2024 | 10.00p | 10.50p | 9.20p | 10.00p | 15161 |
19/02/2024 | 10.00p | 10.00p | 9.50p | 10.00p | 121506 |
16/02/2024 | 10.00p | 10.30p | 9.50p | 10.00p | 8061 |
15/02/2024 | 10.00p | 10.30p | 9.51p | 10.00p | 3548 |
14/02/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 64353 |
13/02/2024 | 10.00p | 10.50p | 9.60p | 10.00p | 8352 |
12/02/2024 | 10.00p | 10.30p | 9.50p | 10.00p | 12138 |
*Close Price adjusted for both dividends and splits