Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
20/11/2024 | 4.00p | 4.43p | 4.00p | 4.00p | 316 |
19/11/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
18/11/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
15/11/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
14/11/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
13/11/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
12/11/2024 | 4.00p | 4.43p | 3.24p | 4.00p | 2163 |
11/11/2024 | 4.00p | 4.43p | 4.00p | 4.00p | 2357 |
08/11/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
07/11/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
06/11/2024 | 4.00p | 4.94p | 4.00p | 4.00p | 810 |
05/11/2024 | 4.00p | 4.00p | 3.24p | 4.00p | 21 |
04/11/2024 | 4.00p | 4.93p | 4.00p | 4.00p | 40528 |
01/11/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
31/10/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
30/10/2024 | 4.00p | 4.00p | 3.10p | 4.00p | 1100 |
29/10/2024 | 4.00p | 4.43p | 4.00p | 4.00p | 112 |
28/10/2024 | 4.00p | 4.00p | 3.10p | 4.00p | 4728 |
25/10/2024 | 3.50p | 4.00p | 3.50p | 4.00p | 55000 |
24/10/2024 | 4.00p | 4.00p | 3.00p | 3.50p | 98657 |
23/10/2024 | 4.00p | 4.00p | 3.03p | 4.00p | 37000 |
22/10/2024 | 4.00p | 4.00p | 3.25p | 4.00p | 660 |
21/10/2024 | 4.00p | 4.00p | 3.25p | 4.00p | 798 |
18/10/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
17/10/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
16/10/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
15/10/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
14/10/2024 | 4.00p | 4.45p | 4.00p | 4.00p | 44 |
11/10/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
10/10/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
09/10/2024 | 4.00p | 4.45p | 3.10p | 4.00p | 4998 |
08/10/2024 | 4.00p | 4.45p | 3.13p | 4.00p | 91551 |
07/10/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
04/10/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
03/10/2024 | 4.00p | 4.00p | 3.25p | 4.00p | 478 |
02/10/2024 | 4.00p | 4.45p | 4.00p | 4.00p | 21 |
01/10/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
30/09/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
27/09/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
26/09/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
25/09/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
24/09/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
23/09/2024 | 4.00p | 4.45p | 4.00p | 4.00p | 3608 |
20/09/2024 | 4.00p | 4.45p | 4.00p | 4.00p | 2719 |
19/09/2024 | 4.50p | 4.50p | 3.55p | 4.00p | 39338 |
18/09/2024 | 4.50p | 4.75p | 4.00p | 4.50p | 23349 |
17/09/2024 | 4.50p | 4.50p | 4.10p | 4.50p | 3121 |
16/09/2024 | 4.50p | 4.75p | 4.00p | 4.50p | 4226 |
13/09/2024 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
12/09/2024 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
11/09/2024 | 4.50p | 4.50p | 4.10p | 4.50p | 4396 |
10/09/2024 | 5.50p | 5.50p | 4.00p | 4.50p | 35108 |
09/09/2024 | 5.50p | 5.50p | 5.29p | 5.50p | 0 |
06/09/2024 | 6.00p | 6.00p | 4.10p | 5.50p | 25000 |
05/09/2024 | 6.00p | 6.00p | 5.00p | 6.00p | 80 |
04/09/2024 | 6.00p | 6.00p | 5.00p | 6.00p | 748 |
03/09/2024 | 6.00p | 6.00p | 5.80p | 6.00p | 0 |
02/09/2024 | 6.00p | 6.00p | 5.80p | 6.00p | 0 |
30/08/2024 | 6.00p | 6.00p | 5.00p | 6.00p | 45000 |
29/08/2024 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
28/08/2024 | 6.00p | 6.00p | 5.80p | 6.00p | 0 |
27/08/2024 | 6.00p | 6.00p | 5.25p | 6.00p | 1579 |
23/08/2024 | 6.00p | 6.00p | 5.00p | 6.00p | 15000 |
22/08/2024 | 6.00p | 6.00p | 5.00p | 6.00p | 287 |
21/08/2024 | 6.00p | 6.35p | 6.00p | 6.00p | 80 |
20/08/2024 | 6.00p | 6.00p | 5.25p | 6.00p | 2011 |
19/08/2024 | 6.00p | 6.00p | 5.80p | 6.00p | 0 |
16/08/2024 | 6.00p | 6.00p | 5.00p | 6.00p | 28 |
15/08/2024 | 6.00p | 6.35p | 5.25p | 6.00p | 745 |
14/08/2024 | 6.00p | 6.00p | 5.80p | 6.00p | 0 |
13/08/2024 | 6.00p | 6.00p | 5.13p | 6.00p | 20000 |
12/08/2024 | 6.00p | 6.95p | 5.13p | 6.00p | 10179 |
09/08/2024 | 6.00p | 6.96p | 5.24p | 6.00p | 49032 |
08/08/2024 | 6.00p | 6.96p | 6.00p | 6.00p | 54723 |
07/08/2024 | 6.00p | 6.57p | 6.00p | 6.00p | 45736 |
06/08/2024 | 6.00p | 6.00p | 5.15p | 6.00p | 14681 |
05/08/2024 | 6.00p | 6.10p | 5.12p | 6.00p | 40694 |
02/08/2024 | 6.00p | 6.00p | 5.40p | 6.00p | 0 |
01/08/2024 | 6.00p | 6.10p | 5.17p | 6.00p | 7313 |
31/07/2024 | 6.00p | 6.63p | 5.13p | 6.00p | 54601 |
30/07/2024 | 5.50p | 6.90p | 5.00p | 6.00p | 259883 |
29/07/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
26/07/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
25/07/2024 | 4.00p | 4.95p | 3.05p | 4.00p | 178 |
24/07/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
23/07/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
22/07/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
19/07/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
18/07/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
17/07/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
16/07/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
15/07/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
12/07/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
11/07/2024 | 4.00p | 4.95p | 4.00p | 4.00p | 6060 |
10/07/2024 | 4.00p | 4.00p | 3.00p | 4.00p | 20121 |
09/07/2024 | 4.00p | 4.00p | 3.05p | 4.00p | 3785 |
08/07/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
05/07/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
04/07/2024 | 4.00p | 4.98p | 4.00p | 4.00p | 88 |
03/07/2024 | 4.00p | 4.95p | 3.05p | 4.00p | 23147 |
02/07/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
01/07/2024 | 4.00p | 4.95p | 4.00p | 4.00p | 3026 |
28/06/2024 | 4.00p | 4.00p | 3.05p | 4.00p | 141 |
27/06/2024 | 4.00p | 4.95p | 4.00p | 4.00p | 141 |
26/06/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
25/06/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
24/06/2024 | 4.00p | 4.00p | 3.05p | 4.00p | 5 |
21/06/2024 | 4.00p | 4.00p | 3.40p | 4.00p | 0 |
20/06/2024 | 4.50p | 4.50p | 3.00p | 4.00p | 106000 |
19/06/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
18/06/2024 | 4.50p | 5.83p | 4.50p | 4.50p | 240 |
17/06/2024 | 4.50p | 5.85p | 4.50p | 4.50p | 341 |
14/06/2024 | 4.50p | 5.84p | 4.50p | 4.50p | 3135 |
13/06/2024 | 4.50p | 5.85p | 4.50p | 4.50p | 341 |
12/06/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
11/06/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
10/06/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
07/06/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
06/06/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
05/06/2024 | 4.50p | 5.85p | 3.00p | 4.50p | 10823 |
04/06/2024 | 4.50p | 5.85p | 4.50p | 4.50p | 6 |
03/06/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
31/05/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 1155 |
30/05/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
29/05/2024 | 4.50p | 5.85p | 4.50p | 4.50p | 85 |
28/05/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
24/05/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
23/05/2024 | 4.50p | 5.85p | 4.50p | 4.50p | 85 |
22/05/2024 | 4.50p | 5.85p | 4.50p | 4.50p | 20512 |
21/05/2024 | 4.50p | 5.00p | 4.50p | 4.50p | 4487 |
20/05/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
17/05/2024 | 4.00p | 4.72p | 3.05p | 4.50p | 60006 |
16/05/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 0 |
15/05/2024 | 4.00p | 4.72p | 4.00p | 4.00p | 530 |
14/05/2024 | 4.00p | 4.72p | 4.00p | 4.00p | 1058 |
13/05/2024 | 4.00p | 4.00p | 3.05p | 4.00p | 168 |
10/05/2024 | 5.50p | 5.50p | 4.00p | 4.00p | 14900 |
09/05/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
08/05/2024 | 5.50p | 5.85p | 5.50p | 5.50p | 1040 |
07/05/2024 | 5.50p | 5.85p | 3.98p | 5.50p | 30048 |
03/05/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
02/05/2024 | 5.50p | 5.95p | 5.50p | 5.50p | 168 |
01/05/2024 | 5.50p | 5.95p | 4.05p | 5.50p | 110 |
30/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
29/04/2024 | 5.50p | 5.88p | 5.50p | 5.50p | 4396 |
26/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
25/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
24/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
23/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
22/04/2024 | 5.50p | 5.88p | 5.50p | 5.50p | 340 |
19/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
18/04/2024 | 5.50p | 5.88p | 4.05p | 5.50p | 25137 |
17/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
16/04/2024 | 5.50p | 5.88p | 4.05p | 5.50p | 58 |
15/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
12/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
11/04/2024 | 5.50p | 5.88p | 5.50p | 5.50p | 55 |
10/04/2024 | 5.50p | 5.88p | 5.50p | 5.50p | 17 |
09/04/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
08/04/2024 | 5.50p | 5.88p | 4.05p | 5.50p | 1312 |
05/04/2024 | 5.50p | 5.88p | 5.50p | 5.50p | 3 |
04/04/2024 | 5.50p | 5.88p | 4.05p | 5.50p | 137 |
03/04/2024 | 5.50p | 5.88p | 4.05p | 5.50p | 1793 |
02/04/2024 | 5.50p | 5.88p | 5.50p | 5.50p | 77 |
28/03/2024 | 5.50p | 5.50p | 4.05p | 5.50p | 1388 |
27/03/2024 | 5.50p | 5.95p | 4.10p | 5.50p | 183646 |
26/03/2024 | 5.50p | 5.95p | 4.10p | 5.50p | 20169 |
25/03/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
22/03/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
21/03/2024 | 5.50p | 5.95p | 4.51p | 5.50p | 251 |
20/03/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
19/03/2024 | 5.50p | 5.50p | 4.51p | 5.50p | 7328 |
18/03/2024 | 5.50p | 6.95p | 5.50p | 5.50p | 168474 |
15/03/2024 | 5.50p | 5.95p | 4.05p | 5.50p | 6368 |
14/03/2024 | 5.50p | 5.95p | 4.05p | 5.50p | 5048 |
13/03/2024 | 5.50p | 5.95p | 5.50p | 5.50p | 3 |
12/03/2024 | 5.50p | 6.00p | 4.10p | 5.50p | 54239 |
11/03/2024 | 5.50p | 6.00p | 4.15p | 5.50p | 3467 |
08/03/2024 | 5.50p | 6.00p | 5.50p | 5.50p | 1570 |
07/03/2024 | 5.50p | 5.50p | 4.50p | 4.50p | 260 |
06/03/2024 | 5.50p | 6.00p | 5.50p | 5.50p | 247 |
05/03/2024 | 5.50p | 6.00p | 5.50p | 5.50p | 3 |
04/03/2024 | 5.50p | 5.50p | 4.15p | 5.50p | 5417 |
01/03/2024 | 5.50p | 6.00p | 5.50p | 5.50p | 261 |
29/02/2024 | 5.50p | 6.00p | 5.50p | 5.50p | 19 |
28/02/2024 | 5.50p | 5.50p | 4.50p | 5.50p | 47562 |
27/02/2024 | 5.50p | 6.45p | 5.50p | 5.50p | 857 |
26/02/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
23/02/2024 | 5.50p | 5.50p | 4.00p | 5.50p | 27960 |
22/02/2024 | 5.50p | 5.50p | 4.50p | 5.50p | 12500 |
21/02/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
20/02/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
19/02/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
16/02/2024 | 5.50p | 6.45p | 5.50p | 5.50p | 7751 |
15/02/2024 | 5.50p | 6.45p | 4.50p | 5.50p | 1164 |
14/02/2024 | 5.50p | 5.50p | 4.50p | 5.50p | 2000 |
13/02/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
12/02/2024 | 5.50p | 5.50p | 4.50p | 5.50p | 355 |
09/02/2024 | 5.50p | 6.45p | 4.50p | 5.50p | 4789 |
*Close Price adjusted for both dividends and splits