Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/02/2025 | 5.25p | 5.25p | 5.00p | 5.25p | 4301095 |
20/02/2025 | 5.75p | 5.75p | 5.00p | 5.25p | 0 |
19/02/2025 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
18/02/2025 | 5.00p | 5.75p | 3.10p | 5.75p | 100913 |
17/02/2025 | 5.00p | 5.00p | 4.50p | 5.00p | 4493 |
14/02/2025 | 5.00p | 5.00p | 4.50p | 5.00p | 5000 |
13/02/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
12/02/2025 | 5.00p | 5.00p | 4.67p | 5.00p | 801 |
11/02/2025 | 5.00p | 5.38p | 4.67p | 5.00p | 15 |
10/02/2025 | 5.00p | 5.38p | 4.67p | 5.00p | 16509 |
07/02/2025 | 5.00p | 5.38p | 4.50p | 5.00p | 504242 |
06/02/2025 | 4.75p | 5.38p | 4.75p | 5.00p | 6 |
05/02/2025 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
04/02/2025 | 4.50p | 5.00p | 4.33p | 4.50p | 2001 |
03/02/2025 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
31/01/2025 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
30/01/2025 | 4.50p | 4.99p | 4.50p | 4.50p | 801 |
29/01/2025 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
28/01/2025 | 4.50p | 4.99p | 4.50p | 4.50p | 360 |
27/01/2025 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
24/01/2025 | 4.50p | 5.00p | 4.50p | 4.50p | 12152 |
23/01/2025 | 4.50p | 4.58p | 4.50p | 4.50p | 6600 |
22/01/2025 | 4.50p | 4.58p | 4.50p | 4.50p | 4590 |
21/01/2025 | 4.50p | 4.58p | 4.50p | 4.50p | 202 |
20/01/2025 | 4.50p | 5.00p | 4.50p | 4.50p | 3000 |
17/01/2025 | 4.50p | 5.00p | 4.13p | 4.50p | 27580 |
16/01/2025 | 4.00p | 5.00p | 3.50p | 4.00p | 21495 |
15/01/2025 | 4.00p | 4.98p | 4.00p | 4.00p | 582 |
14/01/2025 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
13/01/2025 | 4.00p | 4.98p | 4.00p | 4.00p | 200 |
10/01/2025 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
09/01/2025 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
08/01/2025 | 4.00p | 4.98p | 3.67p | 4.00p | 10 |
07/01/2025 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
06/01/2025 | 4.00p | 4.98p | 4.00p | 4.00p | 2 |
03/01/2025 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
02/01/2025 | 4.00p | 4.00p | 3.67p | 4.00p | 6 |
31/12/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
30/12/2024 | 4.00p | 4.00p | 3.67p | 4.00p | 2965 |
27/12/2024 | 4.00p | 4.00p | 3.67p | 4.00p | 3086 |
24/12/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
23/12/2024 | 4.00p | 4.98p | 4.00p | 4.00p | 200 |
20/12/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
19/12/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
18/12/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
17/12/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
16/12/2024 | 4.00p | 4.98p | 3.67p | 4.00p | 462 |
13/12/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
12/12/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
11/12/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
10/12/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
09/12/2024 | 4.00p | 4.83p | 4.00p | 4.00p | 30984 |
06/12/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
05/12/2024 | 4.00p | 4.88p | 3.25p | 4.00p | 241 |
04/12/2024 | 4.00p | 4.00p | 3.24p | 4.00p | 858 |
03/12/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
02/12/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
29/11/2024 | 4.00p | 5.00p | 4.00p | 4.00p | 100 |
28/11/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
27/11/2024 | 4.00p | 5.00p | 4.00p | 4.00p | 2000 |
26/11/2024 | 4.00p | 4.20p | 3.75p | 4.00p | 0 |
25/11/2024 | 4.00p | 4.50p | 3.75p | 3.75p | 0 |
22/11/2024 | 4.00p | 4.90p | 3.24p | 4.00p | 1213 |
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 |
*Close Price adjusted for both dividends and splits