Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
19/12/2024 | 6.50p | 6.50p | 5.35p | 6.50p | 33987 |
18/12/2024 | 6.50p | 6.50p | 5.30p | 6.50p | 400 |
17/12/2024 | 6.50p | 6.50p | 5.85p | 5.85p | 452 |
16/12/2024 | 6.50p | 6.50p | 6.45p | 6.50p | 50000 |
13/12/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 385 |
12/12/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
11/12/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
10/12/2024 | 6.50p | 6.50p | 5.35p | 6.50p | 60000 |
09/12/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
06/12/2024 | 6.50p | 6.50p | 5.35p | 6.50p | 7500 |
05/12/2024 | 6.50p | 7.10p | 5.35p | 6.50p | 74872 |
04/12/2024 | 6.50p | 6.50p | 5.35p | 6.50p | 79944 |
03/12/2024 | 6.50p | 7.20p | 5.26p | 6.50p | 332495 |
02/12/2024 | 6.50p | 6.85p | 5.00p | 6.50p | 462908 |
29/11/2024 | 5.50p | 8.00p | 5.00p | 5.00p | 308734 |
28/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
27/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
26/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
25/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
21/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
20/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
19/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
18/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
14/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
13/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
12/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
11/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
08/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
07/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
06/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
05/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
04/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
01/11/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
31/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
30/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
29/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
28/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
25/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
24/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
23/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
22/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
21/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
18/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
17/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
16/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
15/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
14/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
11/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
10/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
09/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
08/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
07/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
04/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
03/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
02/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
01/10/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
30/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
27/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
26/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
25/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
24/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
23/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
20/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
19/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
18/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
17/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
16/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
13/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
12/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
11/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
10/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
09/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
06/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
05/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
04/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
03/09/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
30/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
29/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
28/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
27/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
23/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
22/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
21/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
20/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
19/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
16/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
15/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
14/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
13/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
12/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
09/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
08/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
07/08/2024 | 5.50p | 4.40p | 4.40p | 5.50p | 0 |
06/08/2024 | 0.00p | 4.40p | 4.40p | 5.50p | 0 |
05/08/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
02/08/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
01/08/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
31/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
30/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
29/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
25/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
24/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
23/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
22/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
19/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
18/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
17/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
16/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
15/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
12/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
11/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
10/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
09/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
08/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
05/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
04/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
03/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
02/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
01/07/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
28/06/2024 | 5.50p | 5.50p | 4.00p | 5.50p | 723815 |
27/06/2024 | 5.50p | 5.70p | 4.00p | 4.96p | 151116 |
26/06/2024 | 5.50p | 5.65p | 4.00p | 5.50p | 695180 |
25/06/2024 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
24/06/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
21/06/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
20/06/2024 | 5.50p | 5.70p | 5.50p | 5.50p | 439 |
19/06/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
18/06/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
17/06/2024 | 5.50p | 5.70p | 5.50p | 5.50p | 20000 |
14/06/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
13/06/2024 | 5.50p | 5.70p | 5.50p | 5.50p | 439 |
12/06/2024 | 5.75p | 5.75p | 4.50p | 5.50p | 5000 |
11/06/2024 | 5.75p | 5.75p | 4.50p | 5.75p | 1000 |
10/06/2024 | 8.50p | 8.50p | 5.00p | 5.85p | 20190 |
07/06/2024 | 8.50p | 8.50p | 6.00p | 6.50p | 0 |
06/06/2024 | 6.50p | 7.00p | 6.50p | 6.50p | 262158 |
05/06/2024 | 6.50p | 6.50p | 5.85p | 5.85p | 948 |
04/06/2024 | 6.50p | 6.50p | 5.00p | 6.50p | 12920 |
03/06/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
31/05/2024 | 6.50p | 6.50p | 5.00p | 6.50p | 1000 |
30/05/2024 | 6.50p | 6.50p | 5.00p | 5.85p | 17125 |
29/05/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
28/05/2024 | 6.50p | 7.10p | 5.00p | 6.50p | 2282 |
24/05/2024 | 6.50p | 7.70p | 6.00p | 6.50p | 86988 |
23/05/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
22/05/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
21/05/2024 | 6.50p | 7.00p | 6.50p | 6.50p | 7057 |
20/05/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
17/05/2024 | 6.50p | 7.85p | 6.50p | 6.50p | 13116 |
16/05/2024 | 6.50p | 7.15p | 4.00p | 7.15p | 123905 |
15/05/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
14/05/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
13/05/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
10/05/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
09/05/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
08/05/2024 | 8.50p | 8.50p | 6.00p | 6.50p | 0 |
07/05/2024 | 6.50p | 7.00p | 6.50p | 6.50p | 142714 |
03/05/2024 | 6.50p | 6.50p | 5.00p | 6.50p | 24925 |
02/05/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
01/05/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
30/04/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
29/04/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
26/04/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
25/04/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
24/04/2024 | 6.50p | 6.50p | 5.00p | 6.50p | 250000 |
23/04/2024 | 6.50p | 6.50p | 5.90p | 5.90p | 931 |
22/04/2024 | 6.50p | 6.50p | 5.90p | 6.50p | 434 |
19/04/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
18/04/2024 | 6.50p | 7.15p | 6.00p | 6.50p | 0 |
17/04/2024 | 6.50p | 7.15p | 5.01p | 7.15p | 3132 |
16/04/2024 | 6.50p | 7.30p | 6.50p | 6.50p | 102739 |
15/04/2024 | 6.50p | 8.00p | 6.50p | 6.50p | 4241 |
12/04/2024 | 6.50p | 7.85p | 6.50p | 7.85p | 2928 |
11/04/2024 | 6.50p | 7.15p | 5.00p | 7.15p | 7473 |
10/04/2024 | 6.50p | 6.50p | 5.00p | 6.50p | 3820 |
09/04/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
08/04/2024 | 6.50p | 7.35p | 5.00p | 6.50p | 11675 |
05/04/2024 | 6.50p | 7.88p | 5.00p | 6.50p | 65089 |
04/04/2024 | 6.50p | 7.88p | 5.62p | 6.50p | 7163 |
03/04/2024 | 6.00p | 8.00p | 5.40p | 6.05p | 214122 |
02/04/2024 | 5.50p | 5.50p | 4.26p | 5.50p | 16283 |
28/03/2024 | 5.50p | 5.50p | 4.26p | 5.50p | 1725 |
27/03/2024 | 5.50p | 5.80p | 4.26p | 5.50p | 11574 |
26/03/2024 | 5.50p | 6.60p | 4.26p | 5.50p | 5973 |
25/03/2024 | 5.50p | 7.00p | 5.50p | 6.05p | 147470 |
22/03/2024 | 2.00p | 12.00p | 2.00p | 5.50p | 522044 |
21/03/2024 | 2.00p | 2.00p | 1.67p | 2.00p | 0 |
20/03/2024 | 3.00p | 3.00p | 2.00p | 2.00p | 50000 |
19/03/2024 | 3.00p | 3.00p | 1.00p | 2.00p | 150000 |
18/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
15/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
14/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
13/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
12/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
11/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
08/03/2024 | 3.00p | 3.30p | 3.00p | 3.00p | 0 |
07/03/2024 | 3.00p | 3.30p | 3.00p | 3.30p | 329 |
06/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
05/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
*Close Price adjusted for both dividends and splits