Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/05/2023 | 1.00p | 1.10p | 0.90p | 1.00p | 523761 |
24/05/2023 | 1.10p | 1.10p | 0.90p | 1.00p | 431685 |
23/05/2023 | 1.10p | 1.20p | 1.00p | 1.10p | 289755 |
22/05/2023 | 1.10p | 1.14p | 1.00p | 1.10p | 23886 |
19/05/2023 | 1.25p | 1.25p | 1.05p | 1.10p | 171750 |
18/05/2023 | 1.25p | 1.30p | 1.07p | 1.25p | 9187 |
17/05/2023 | 0.95p | 1.50p | 0.95p | 1.25p | 1500282 |
16/05/2023 | 0.90p | 0.98p | 0.77p | 0.95p | 930831 |
15/05/2023 | 1.00p | 1.08p | 0.82p | 0.90p | 1008811 |
12/05/2023 | 1.13p | 1.13p | 0.81p | 1.00p | 2323037 |
11/05/2023 | 1.13p | 1.13p | 1.06p | 1.13p | 0 |
10/05/2023 | 1.13p | 1.13p | 1.00p | 1.13p | 298316 |
09/05/2023 | 1.13p | 1.19p | 1.00p | 1.13p | 257297 |
05/05/2023 | 1.13p | 1.18p | 1.01p | 1.13p | 200010 |
04/05/2023 | 1.10p | 1.19p | 1.05p | 1.13p | 241322 |
03/05/2023 | 1.13p | 1.24p | 1.00p | 1.10p | 855085 |
02/05/2023 | 1.25p | 1.50p | 1.13p | 1.13p | 201882 |
28/04/2023 | 1.13p | 1.74p | 1.00p | 1.25p | 855208 |
27/04/2023 | 1.25p | 1.25p | 1.00p | 1.13p | 525603 |
26/04/2023 | 1.13p | 1.25p | 1.12p | 1.25p | 941203 |
25/04/2023 | 1.25p | 1.25p | 1.00p | 1.13p | 1314193 |
24/04/2023 | 1.25p | 1.50p | 1.00p | 1.25p | 1681897 |
21/04/2023 | 2.10p | 1.88p | 1.88p | 1.88p | 0 |
20/04/2023 | 2.10p | 1.88p | 1.88p | 1.88p | 0 |
19/04/2023 | 2.10p | 1.88p | 1.88p | 1.88p | 0 |
18/04/2023 | 2.10p | 1.88p | 1.88p | 1.88p | 0 |
17/04/2023 | 2.10p | 1.88p | 1.88p | 1.88p | 0 |
14/04/2023 | 2.10p | 1.88p | 1.88p | 1.88p | 0 |
13/04/2023 | 2.10p | 1.88p | 1.88p | 1.88p | 0 |
12/04/2023 | 2.10p | 1.88p | 1.88p | 1.88p | 0 |
11/04/2023 | 2.10p | 1.88p | 1.88p | 1.88p | 0 |
06/04/2023 | 2.10p | 1.88p | 1.88p | 1.88p | 0 |
05/04/2023 | 2.10p | 1.88p | 1.88p | 1.88p | 0 |
04/04/2023 | 2.10p | 1.88p | 1.88p | 1.88p | 0 |
03/04/2023 | 2.10p | 1.88p | 1.88p | 1.88p | 0 |
31/03/2023 | 2.10p | 2.10p | 1.30p | 1.88p | 2395086 |
30/03/2023 | 2.30p | 2.30p | 2.05p | 2.10p | 209647 |
29/03/2023 | 2.30p | 2.30p | 2.15p | 2.30p | 700000 |
28/03/2023 | 2.38p | 2.50p | 2.00p | 2.30p | 836104 |
27/03/2023 | 2.38p | 2.38p | 2.00p | 2.38p | 317769 |
24/03/2023 | 2.38p | 2.40p | 2.38p | 2.38p | 0 |
23/03/2023 | 2.38p | 2.38p | 2.25p | 2.38p | 13308 |
22/03/2023 | 2.38p | 2.38p | 2.27p | 2.38p | 15733 |
21/03/2023 | 2.50p | 2.50p | 2.28p | 2.38p | 161379 |
20/03/2023 | 2.50p | 2.58p | 2.26p | 2.50p | 9196 |
17/03/2023 | 2.50p | 2.75p | 2.50p | 2.50p | 44000 |
16/03/2023 | 2.50p | 2.50p | 2.26p | 2.50p | 300 |
15/03/2023 | 2.50p | 2.75p | 2.50p | 2.50p | 1000 |
14/03/2023 | 2.63p | 2.63p | 2.50p | 2.50p | 47230 |
13/03/2023 | 2.63p | 2.63p | 2.55p | 2.63p | 100000 |
10/03/2023 | 2.63p | 2.69p | 2.53p | 2.63p | 74710 |
09/03/2023 | 2.63p | 2.70p | 2.63p | 2.63p | 24710 |
08/03/2023 | 2.75p | 2.75p | 2.60p | 2.63p | 118070 |
07/03/2023 | 2.88p | 3.00p | 2.55p | 2.75p | 169701 |
06/03/2023 | 3.00p | 3.00p | 2.88p | 2.88p | 165500 |
03/03/2023 | 3.00p | 3.00p | 2.83p | 3.00p | 1213 |
02/03/2023 | 3.13p | 3.13p | 3.00p | 3.00p | 185000 |
01/03/2023 | 3.13p | 3.15p | 3.11p | 3.13p | 100074 |
28/02/2023 | 3.25p | 3.25p | 3.00p | 3.13p | 256621 |
27/02/2023 | 3.25p | 3.50p | 3.15p | 3.25p | 28704 |
24/02/2023 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
23/02/2023 | 3.25p | 3.45p | 3.15p | 3.25p | 210000 |
22/02/2023 | 3.38p | 3.38p | 3.05p | 3.25p | 1101846 |
21/02/2023 | 3.75p | 4.00p | 3.38p | 3.38p | 434250 |
20/02/2023 | 4.00p | 4.00p | 3.60p | 3.75p | 585655 |
17/02/2023 | 4.00p | 4.40p | 3.70p | 4.00p | 84255 |
16/02/2023 | 3.50p | 4.25p | 3.31p | 4.00p | 450500 |
15/02/2023 | 3.50p | 3.70p | 3.25p | 3.50p | 340000 |
14/02/2023 | 3.25p | 3.50p | 3.09p | 3.50p | 323577 |
13/02/2023 | 3.25p | 3.50p | 3.09p | 3.25p | 40000 |
10/02/2023 | 3.25p | 3.50p | 3.09p | 3.25p | 283757 |
09/02/2023 | 3.25p | 3.25p | 3.07p | 3.25p | 280134 |
08/02/2023 | 3.13p | 3.25p | 3.00p | 3.25p | 601667 |
07/02/2023 | 3.25p | 3.25p | 3.00p | 3.13p | 454333 |
06/02/2023 | 3.13p | 3.25p | 2.85p | 3.25p | 113958 |
03/02/2023 | 3.38p | 3.65p | 3.00p | 3.13p | 773615 |
02/02/2023 | 3.63p | 3.65p | 3.25p | 3.38p | 536645 |
01/02/2023 | 3.63p | 3.75p | 3.50p | 3.63p | 28720 |
31/01/2023 | 3.75p | 3.80p | 3.55p | 3.63p | 304457 |
30/01/2023 | 3.50p | 3.75p | 3.25p | 3.65p | 791301 |
27/01/2023 | 3.38p | 3.75p | 3.30p | 3.50p | 495021 |
26/01/2023 | 2.75p | 3.50p | 2.66p | 3.38p | 1192868 |
25/01/2023 | 2.75p | 2.95p | 2.75p | 2.75p | 574880 |
24/01/2023 | 2.63p | 3.19p | 2.60p | 2.75p | 766637 |
23/01/2023 | 2.63p | 3.00p | 2.63p | 2.63p | 383484 |
20/01/2023 | 2.63p | 2.87p | 2.33p | 2.63p | 1357958 |
19/01/2023 | 2.75p | 2.75p | 2.26p | 2.63p | 1154637 |
18/01/2023 | 3.13p | 3.13p | 2.50p | 2.75p | 216463 |
17/01/2023 | 3.25p | 3.25p | 2.93p | 3.13p | 784375 |
16/01/2023 | 3.13p | 3.48p | 3.03p | 3.25p | 1712730 |
13/01/2023 | 2.25p | 3.20p | 2.25p | 3.10p | 4404860 |
12/01/2023 | 1.75p | 2.50p | 1.75p | 2.25p | 1084250 |
11/01/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
10/01/2023 | 1.75p | 2.00p | 1.60p | 1.75p | 491442 |
09/01/2023 | 1.75p | 2.00p | 1.50p | 1.75p | 2286433 |
06/01/2023 | 1.63p | 1.89p | 1.55p | 1.75p | 580000 |
05/01/2023 | 1.80p | 1.90p | 1.52p | 1.63p | 271162 |
04/01/2023 | 1.80p | 1.80p | 1.55p | 1.70p | 400572 |
03/01/2023 | 1.80p | 1.86p | 1.61p | 1.80p | 160167 |
30/12/2022 | 1.88p | 1.88p | 1.78p | 1.80p | 100000 |
29/12/2022 | 2.00p | 2.00p | 1.76p | 1.88p | 728966 |
28/12/2022 | 1.60p | 2.10p | 1.53p | 2.00p | 2580107 |
23/12/2022 | 1.83p | 1.83p | 1.60p | 1.60p | 457164 |
22/12/2022 | 1.90p | 1.90p | 1.75p | 1.83p | 1087859 |
21/12/2022 | 1.90p | 1.90p | 1.80p | 1.90p | 381007 |
20/12/2022 | 2.03p | 2.03p | 1.85p | 1.85p | 3063908 |
19/12/2022 | 1.88p | 2.19p | 1.70p | 2.03p | 1378862 |
16/12/2022 | 3.50p | 3.50p | 1.30p | 1.88p | 12521654 |
15/12/2022 | 3.88p | 3.90p | 3.75p | 3.88p | 114391 |
14/12/2022 | 5.75p | 5.75p | 3.80p | 3.88p | 2822639 |
13/12/2022 | 5.75p | 5.90p | 5.51p | 5.75p | 117169 |
12/12/2022 | 5.75p | 6.00p | 5.55p | 5.75p | 80425 |
09/12/2022 | 6.25p | 6.25p | 5.75p | 5.75p | 40000 |
08/12/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 138612 |
07/12/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 24330 |
06/12/2022 | 6.50p | 6.50p | 6.00p | 6.25p | 53529 |
05/12/2022 | 6.50p | 6.50p | 6.05p | 6.50p | 52481 |
02/12/2022 | 6.75p | 6.88p | 6.50p | 6.50p | 128004 |
01/12/2022 | 6.75p | 6.75p | 6.51p | 6.75p | 1414201 |
30/11/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 20000 |
29/11/2022 | 6.75p | 6.75p | 6.68p | 6.75p | 255000 |
28/11/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 281250 |
25/11/2022 | 6.75p | 6.75p | 6.51p | 6.75p | 53532 |
24/11/2022 | 6.75p | 6.75p | 6.52p | 6.75p | 190003 |
23/11/2022 | 6.75p | 6.75p | 6.60p | 6.75p | 194542 |
22/11/2022 | 6.75p | 7.00p | 6.65p | 6.75p | 479185 |
21/11/2022 | 7.75p | 7.75p | 6.55p | 6.75p | 522330 |
18/11/2022 | 7.50p | 8.00p | 7.13p | 7.75p | 1019268 |
17/11/2022 | 7.75p | 7.94p | 7.00p | 7.50p | 232511 |
16/11/2022 | 7.25p | 9.00p | 7.00p | 7.75p | 1311209 |
15/11/2022 | 6.25p | 7.40p | 6.13p | 7.25p | 314032 |
14/11/2022 | 5.25p | 6.48p | 5.25p | 6.25p | 454537 |
11/11/2022 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
10/11/2022 | 5.25p | 5.44p | 5.25p | 5.25p | 49077 |
09/11/2022 | 5.25p | 5.44p | 5.23p | 5.25p | 20815 |
08/11/2022 | 5.25p | 5.25p | 5.23p | 5.25p | 100 |
07/11/2022 | 5.25p | 5.25p | 5.23p | 5.25p | 20000 |
04/11/2022 | 5.25p | 5.25p | 5.23p | 5.25p | 2835 |
03/11/2022 | 5.25p | 5.44p | 5.23p | 5.25p | 52310 |
02/11/2022 | 5.25p | 5.25p | 5.23p | 5.25p | 2449 |
01/11/2022 | 5.25p | 5.50p | 5.10p | 5.25p | 665104 |
31/10/2022 | 5.75p | 5.75p | 5.00p | 5.25p | 551654 |
28/10/2022 | 6.00p | 6.00p | 5.50p | 5.75p | 222129 |
27/10/2022 | 6.00p | 6.00p | 5.55p | 6.00p | 260 |
26/10/2022 | 6.00p | 6.00p | 5.55p | 6.00p | 116 |
25/10/2022 | 6.00p | 6.00p | 5.55p | 6.00p | 53375 |
24/10/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
21/10/2022 | 6.00p | 6.00p | 5.55p | 6.00p | 4064 |
20/10/2022 | 6.00p | 6.00p | 5.85p | 6.00p | 51 |
19/10/2022 | 6.00p | 6.00p | 5.55p | 6.00p | 1714 |
18/10/2022 | 6.00p | 6.00p | 4.40p | 6.00p | 725189 |
17/10/2022 | 6.00p | 6.00p | 5.85p | 6.00p | 150000 |
14/10/2022 | 5.75p | 6.00p | 5.50p | 6.00p | 70081 |
13/10/2022 | 5.75p | 6.00p | 5.75p | 5.75p | 2 |
12/10/2022 | 6.25p | 6.25p | 5.75p | 5.75p | 21443 |
11/10/2022 | 6.25p | 6.38p | 6.25p | 6.25p | 0 |
10/10/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 5733 |
07/10/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
06/10/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 68 |
05/10/2022 | 6.25p | 6.50p | 6.15p | 6.25p | 490108 |
04/10/2022 | 6.25p | 6.50p | 5.80p | 6.25p | 133000 |
03/10/2022 | 6.50p | 6.50p | 6.00p | 6.25p | 210515 |
30/09/2022 | 7.00p | 7.00p | 6.10p | 6.75p | 100000 |
29/09/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
28/09/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
27/09/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
26/09/2022 | 7.00p | 7.00p | 6.50p | 6.75p | 128055 |
23/09/2022 | 6.75p | 7.00p | 6.50p | 7.00p | 286574 |
22/09/2022 | 7.00p | 7.00p | 6.50p | 6.50p | 274000 |
21/09/2022 | 6.75p | 7.20p | 6.67p | 7.00p | 481822 |
20/09/2022 | 6.00p | 7.40p | 6.00p | 6.75p | 456988 |
16/09/2022 | 5.50p | 6.00p | 5.50p | 6.00p | 85582 |
15/09/2022 | 5.25p | 5.60p | 5.00p | 5.50p | 553759 |
14/09/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 476124 |
13/09/2022 | 5.50p | 5.50p | 5.10p | 5.25p | 80490 |
12/09/2022 | 5.50p | 5.50p | 5.01p | 5.50p | 50000 |
09/09/2022 | 5.50p | 5.50p | 4.00p | 5.50p | 4754988 |
08/09/2022 | 5.50p | 5.50p | 5.19p | 5.50p | 125212 |
07/09/2022 | 6.25p | 6.25p | 5.18p | 5.50p | 696458 |
06/09/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 245566 |
05/09/2022 | 6.25p | 6.25p | 6.13p | 6.25p | 3494 |
02/09/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
01/09/2022 | 7.20p | 7.20p | 6.25p | 6.25p | 174392 |
31/08/2022 | 7.25p | 7.25p | 6.99p | 7.20p | 18721 |
30/08/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 10220 |
26/08/2022 | 7.50p | 7.50p | 7.10p | 7.25p | 95000 |
25/08/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
24/08/2022 | 7.50p | 7.50p | 7.27p | 7.50p | 27932 |
23/08/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
22/08/2022 | 7.50p | 7.90p | 7.25p | 7.50p | 69912 |
19/08/2022 | 7.50p | 7.70p | 7.50p | 7.50p | 50000 |
18/08/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
17/08/2022 | 8.25p | 8.25p | 7.40p | 7.50p | 273381 |
16/08/2022 | 8.25p | 8.25p | 8.10p | 8.25p | 3015000 |
15/08/2022 | 8.25p | 8.50p | 8.10p | 8.25p | 160876 |
12/08/2022 | 7.50p | 8.40p | 7.50p | 8.25p | 120971 |
11/08/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 175878 |
10/08/2022 | 7.75p | 7.75p | 7.00p | 7.25p | 373353 |
09/08/2022 | 7.75p | 7.75p | 7.09p | 7.75p | 300000 |
08/08/2022 | 7.75p | 7.75p | 7.13p | 7.75p | 20000 |
*Close Price adjusted for both dividends and splits