Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2024 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
20/12/2024 | 3.30p | 3.30p | 3.12p | 3.20p | 122714 |
19/12/2024 | 3.30p | 3.30p | 3.20p | 3.30p | 891 |
18/12/2024 | 3.30p | 3.33p | 3.30p | 3.30p | 0 |
17/12/2024 | 3.30p | 3.33p | 3.30p | 3.30p | 0 |
16/12/2024 | 3.30p | 3.39p | 3.25p | 3.30p | 192968 |
13/12/2024 | 3.40p | 3.40p | 3.20p | 3.30p | 150000 |
12/12/2024 | 3.40p | 3.60p | 3.40p | 3.40p | 400000 |
11/12/2024 | 3.40p | 3.47p | 3.40p | 3.40p | 0 |
10/12/2024 | 3.40p | 3.47p | 3.40p | 3.40p | 0 |
09/12/2024 | 3.40p | 3.47p | 3.40p | 3.40p | 0 |
06/12/2024 | 3.40p | 3.47p | 3.40p | 3.40p | 0 |
05/12/2024 | 3.40p | 3.47p | 3.40p | 3.40p | 0 |
04/12/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 10933 |
03/12/2024 | 3.60p | 3.60p | 3.30p | 3.40p | 113493 |
02/12/2024 | 3.60p | 3.60p | 3.41p | 3.60p | 110000 |
29/11/2024 | 3.60p | 3.60p | 3.55p | 3.60p | 8450 |
28/11/2024 | 3.60p | 3.67p | 3.60p | 3.60p | 0 |
27/11/2024 | 3.60p | 3.67p | 3.60p | 3.60p | 0 |
26/11/2024 | 3.60p | 3.67p | 3.60p | 3.60p | 0 |
25/11/2024 | 3.60p | 3.60p | 3.41p | 3.60p | 27494 |
22/11/2024 | 3.60p | 3.60p | 3.40p | 3.60p | 24382 |
21/11/2024 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
20/11/2024 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
19/11/2024 | 3.50p | 3.60p | 3.40p | 3.60p | 482518 |
18/11/2024 | 3.55p | 3.55p | 3.50p | 3.55p | 100 |
15/11/2024 | 3.55p | 3.55p | 3.51p | 3.55p | 6766 |
14/11/2024 | 3.60p | 3.60p | 3.51p | 3.55p | 151097 |
13/11/2024 | 3.75p | 3.75p | 3.57p | 3.60p | 0 |
12/11/2024 | 3.75p | 3.90p | 3.50p | 3.75p | 100025 |
11/11/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 80289 |
08/11/2024 | 3.90p | 3.90p | 3.50p | 3.75p | 54292 |
07/11/2024 | 3.95p | 4.14p | 3.70p | 3.90p | 1632 |
06/11/2024 | 3.95p | 3.95p | 3.70p | 3.95p | 54478 |
05/11/2024 | 3.95p | 4.03p | 3.95p | 3.95p | 0 |
04/11/2024 | 3.95p | 4.03p | 3.95p | 3.95p | 0 |
01/11/2024 | 3.95p | 3.95p | 3.70p | 3.95p | 30000 |
31/10/2024 | 3.95p | 3.95p | 3.70p | 3.95p | 32001 |
30/10/2024 | 3.90p | 4.20p | 3.70p | 3.95p | 340000 |
29/10/2024 | 4.00p | 4.00p | 3.80p | 3.95p | 80000 |
28/10/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 125000 |
25/10/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 100000 |
24/10/2024 | 4.00p | 4.00p | 3.82p | 3.82p | 3036 |
23/10/2024 | 4.00p | 4.20p | 3.81p | 4.00p | 46385 |
22/10/2024 | 4.00p | 4.00p | 3.90p | 4.00p | 2615 |
21/10/2024 | 4.25p | 4.25p | 3.98p | 4.00p | 140000 |
18/10/2024 | 4.25p | 4.25p | 4.03p | 4.25p | 114000 |
17/10/2024 | 4.25p | 4.25p | 4.07p | 4.25p | 2334 |
16/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 6612 |
15/10/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
14/10/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
11/10/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
10/10/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
09/10/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
08/10/2024 | 4.25p | 4.35p | 4.25p | 4.25p | 0 |
07/10/2024 | 4.35p | 4.35p | 4.20p | 4.35p | 76187 |
04/10/2024 | 4.35p | 4.40p | 4.35p | 4.35p | 0 |
03/10/2024 | 4.35p | 4.50p | 4.35p | 4.35p | 270000 |
02/10/2024 | 4.35p | 4.35p | 4.21p | 4.35p | 23194 |
01/10/2024 | 4.35p | 4.40p | 4.35p | 4.35p | 0 |
30/09/2024 | 4.35p | 4.35p | 4.22p | 4.35p | 84500 |
27/09/2024 | 4.30p | 4.35p | 4.30p | 4.35p | 1000000 |
26/09/2024 | 4.30p | 4.30p | 4.10p | 4.30p | 150021 |
25/09/2024 | 4.30p | 4.37p | 4.30p | 4.30p | 0 |
24/09/2024 | 4.30p | 4.37p | 4.30p | 4.30p | 0 |
23/09/2024 | 4.30p | 4.37p | 4.30p | 4.30p | 0 |
20/09/2024 | 4.15p | 4.35p | 3.80p | 4.30p | 439805 |
19/09/2024 | 4.15p | 4.15p | 4.15p | 4.15p | 23880 |
18/09/2024 | 4.25p | 4.50p | 3.82p | 4.15p | 941000 |
17/09/2024 | 4.25p | 4.30p | 4.25p | 4.25p | 2518 |
16/09/2024 | 4.25p | 4.30p | 4.00p | 4.25p | 10027 |
13/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 255135 |
12/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 1773115 |
11/09/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
10/09/2024 | 4.35p | 4.35p | 4.11p | 4.25p | 51565 |
09/09/2024 | 4.40p | 4.40p | 4.20p | 4.40p | 30000 |
06/09/2024 | 4.40p | 4.40p | 4.10p | 4.40p | 147323 |
05/09/2024 | 4.30p | 4.40p | 4.20p | 4.40p | 45857 |
04/09/2024 | 4.80p | 4.80p | 4.20p | 4.40p | 319757 |
03/09/2024 | 4.80p | 4.83p | 4.60p | 4.80p | 150908 |
02/09/2024 | 4.80p | 4.85p | 4.60p | 4.80p | 699058 |
30/08/2024 | 4.75p | 4.80p | 4.60p | 4.80p | 368332 |
29/08/2024 | 4.60p | 5.00p | 4.55p | 4.75p | 656534 |
28/08/2024 | 4.35p | 4.69p | 4.35p | 4.60p | 991097 |
27/08/2024 | 4.35p | 4.49p | 4.30p | 4.35p | 56911 |
23/08/2024 | 4.35p | 4.44p | 4.35p | 4.40p | 779383 |
22/08/2024 | 4.35p | 4.40p | 4.23p | 4.30p | 28430 |
21/08/2024 | 4.25p | 4.50p | 4.22p | 4.35p | 1236022 |
20/08/2024 | 3.75p | 4.50p | 3.50p | 4.30p | 18771956 |
19/08/2024 | 3.25p | 3.95p | 3.11p | 3.75p | 928730 |
16/08/2024 | 3.25p | 3.48p | 3.25p | 3.25p | 18588 |
15/08/2024 | 3.25p | 3.25p | 3.20p | 3.25p | 0 |
14/08/2024 | 3.35p | 3.48p | 3.25p | 3.25p | 832180 |
13/08/2024 | 3.20p | 3.50p | 3.20p | 3.35p | 244858 |
12/08/2024 | 3.00p | 3.20p | 3.00p | 3.20p | 434655 |
09/08/2024 | 3.00p | 3.10p | 2.99p | 3.00p | 8600 |
08/08/2024 | 3.00p | 3.00p | 2.95p | 3.00p | 14072 |
07/08/2024 | 3.00p | 3.00p | 2.95p | 3.00p | 3100 |
06/08/2024 | 3.00p | 3.10p | 3.00p | 3.00p | 3 |
05/08/2024 | 3.00p | 3.00p | 2.95p | 3.00p | 51493 |
02/08/2024 | 3.00p | 3.10p | 2.96p | 3.00p | 379855 |
01/08/2024 | 3.00p | 3.07p | 2.90p | 3.00p | 9756 |
31/07/2024 | 3.00p | 3.05p | 2.90p | 3.00p | 41013 |
30/07/2024 | 2.95p | 3.10p | 2.70p | 2.70p | 480161 |
29/07/2024 | 2.95p | 2.95p | 2.80p | 2.95p | 2405 |
26/07/2024 | 2.95p | 3.00p | 2.95p | 2.95p | 3000 |
25/07/2024 | 2.95p | 2.98p | 2.95p | 2.95p | 0 |
24/07/2024 | 3.05p | 3.05p | 2.95p | 2.95p | 10000 |
23/07/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
22/07/2024 | 3.05p | 3.10p | 2.90p | 3.05p | 250519 |
19/07/2024 | 2.95p | 3.10p | 2.80p | 3.05p | 212161 |
18/07/2024 | 3.15p | 3.30p | 2.95p | 2.95p | 1363225 |
17/07/2024 | 3.25p | 3.25p | 3.00p | 3.15p | 80281 |
16/07/2024 | 3.35p | 3.35p | 3.20p | 3.25p | 30000 |
15/07/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 60000 |
12/07/2024 | 3.35p | 3.43p | 3.35p | 3.35p | 0 |
11/07/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 111500 |
10/07/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 111000 |
09/07/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 53500 |
08/07/2024 | 3.35p | 3.38p | 3.35p | 3.35p | 0 |
05/07/2024 | 3.40p | 3.40p | 3.30p | 3.35p | 284196 |
04/07/2024 | 3.40p | 3.40p | 3.30p | 3.40p | 52935 |
03/07/2024 | 3.40p | 3.40p | 3.30p | 3.40p | 2522 |
02/07/2024 | 3.40p | 3.43p | 3.40p | 3.40p | 0 |
01/07/2024 | 3.40p | 3.40p | 3.30p | 3.40p | 52828 |
28/06/2024 | 3.40p | 3.43p | 3.40p | 3.40p | 0 |
27/06/2024 | 3.40p | 3.40p | 3.31p | 3.40p | 368 |
26/06/2024 | 3.40p | 3.43p | 3.40p | 3.40p | 0 |
25/06/2024 | 3.40p | 3.50p | 3.31p | 3.40p | 300554 |
24/06/2024 | 3.40p | 3.40p | 3.40p | 3.40p | 3 |
21/06/2024 | 3.40p | 3.43p | 3.40p | 3.40p | 0 |
20/06/2024 | 3.40p | 3.43p | 3.40p | 3.40p | 0 |
19/06/2024 | 3.40p | 3.40p | 3.30p | 3.40p | 3125 |
18/06/2024 | 3.40p | 3.43p | 3.40p | 3.40p | 0 |
17/06/2024 | 3.40p | 3.46p | 3.40p | 3.40p | 56 |
14/06/2024 | 3.40p | 3.40p | 3.30p | 3.40p | 84200 |
13/06/2024 | 3.40p | 3.46p | 3.32p | 3.40p | 138671 |
12/06/2024 | 3.40p | 3.46p | 3.40p | 3.40p | 289 |
11/06/2024 | 3.35p | 3.40p | 3.35p | 3.40p | 33000 |
10/06/2024 | 3.40p | 3.40p | 3.30p | 3.40p | 294 |
07/06/2024 | 3.40p | 3.40p | 3.40p | 3.40p | 294 |
06/06/2024 | 3.40p | 3.43p | 3.40p | 3.40p | 0 |
05/06/2024 | 3.35p | 3.40p | 3.20p | 3.40p | 101617 |
04/06/2024 | 3.40p | 3.40p | 3.30p | 3.40p | 3571 |
03/06/2024 | 3.40p | 3.49p | 3.30p | 3.40p | 23925 |
31/05/2024 | 3.40p | 3.50p | 3.40p | 3.40p | 230000 |
30/05/2024 | 3.40p | 3.40p | 3.30p | 3.40p | 14285 |
29/05/2024 | 3.40p | 3.50p | 3.40p | 3.40p | 14285 |
28/05/2024 | 3.40p | 3.43p | 3.40p | 3.40p | 0 |
24/05/2024 | 3.40p | 3.43p | 3.40p | 3.40p | 0 |
23/05/2024 | 3.40p | 3.43p | 3.40p | 3.40p | 0 |
22/05/2024 | 3.35p | 3.50p | 3.31p | 3.40p | 50219 |
21/05/2024 | 3.15p | 3.50p | 3.15p | 3.35p | 957150 |
20/05/2024 | 2.95p | 3.10p | 2.93p | 3.10p | 103756 |
17/05/2024 | 2.95p | 2.95p | 2.92p | 2.95p | 273 |
16/05/2024 | 2.75p | 2.97p | 2.70p | 2.95p | 961724 |
15/05/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
14/05/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
13/05/2024 | 2.65p | 2.80p | 2.65p | 2.75p | 53686 |
10/05/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
09/05/2024 | 2.75p | 2.75p | 2.72p | 2.75p | 5028 |
08/05/2024 | 2.75p | 2.80p | 2.75p | 2.75p | 357 |
07/05/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
03/05/2024 | 2.65p | 2.75p | 2.65p | 2.75p | 0 |
02/05/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
01/05/2024 | 2.75p | 2.80p | 2.75p | 2.75p | 35375 |
30/04/2024 | 2.75p | 2.80p | 2.75p | 2.75p | 500000 |
29/04/2024 | 2.70p | 2.75p | 2.60p | 2.75p | 248090 |
26/04/2024 | 2.75p | 2.80p | 2.50p | 2.70p | 234769 |
25/04/2024 | 2.85p | 2.85p | 2.70p | 2.75p | 46000 |
24/04/2024 | 2.90p | 2.90p | 2.70p | 2.85p | 101000 |
23/04/2024 | 3.10p | 3.10p | 2.90p | 2.90p | 80000 |
22/04/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 2955 |
19/04/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 4376 |
18/04/2024 | 3.10p | 3.10p | 3.04p | 3.10p | 0 |
17/04/2024 | 3.25p | 3.25p | 3.00p | 3.10p | 395500 |
16/04/2024 | 3.25p | 3.25p | 3.10p | 3.25p | 0 |
15/04/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 28485 |
12/04/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 2954 |
11/04/2024 | 3.25p | 3.25p | 3.10p | 3.25p | 0 |
10/04/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 483 |
09/04/2024 | 3.25p | 3.25p | 3.10p | 3.25p | 0 |
08/04/2024 | 3.25p | 3.25p | 3.05p | 3.25p | 118100 |
05/04/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 40958 |
04/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 210000 |
03/04/2024 | 3.25p | 3.42p | 3.25p | 3.25p | 350 |
02/04/2024 | 3.30p | 3.55p | 3.12p | 3.25p | 100149 |
28/03/2024 | 3.25p | 3.30p | 3.10p | 3.30p | 681420 |
27/03/2024 | 3.25p | 3.40p | 3.25p | 3.40p | 25869 |
26/03/2024 | 3.25p | 3.30p | 3.25p | 3.25p | 5632 |
25/03/2024 | 3.25p | 3.30p | 3.11p | 3.25p | 11218 |
22/03/2024 | 3.25p | 3.25p | 3.11p | 3.25p | 654 |
21/03/2024 | 3.25p | 3.25p | 3.11p | 3.25p | 785 |
20/03/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 11442 |
19/03/2024 | 3.25p | 3.25p | 3.10p | 3.25p | 0 |
18/03/2024 | 3.40p | 3.40p | 2.90p | 3.25p | 125000 |
15/03/2024 | 3.40p | 3.40p | 3.20p | 3.40p | 45000 |
14/03/2024 | 3.40p | 3.60p | 3.40p | 3.40p | 206000 |
13/03/2024 | 3.30p | 3.40p | 3.30p | 3.40p | 150000 |
12/03/2024 | 3.30p | 3.30p | 3.10p | 3.30p | 0 |
*Close Price adjusted for both dividends and splits