Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 3.80p | 3.90p | 3.80p | 3.80p | 0 |
19/12/2024 | 3.80p | 3.80p | 3.65p | 3.80p | 2294 |
18/12/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 780 |
17/12/2024 | 3.80p | 3.90p | 3.80p | 3.80p | 0 |
16/12/2024 | 3.80p | 3.90p | 3.80p | 3.80p | 0 |
13/12/2024 | 3.80p | 3.90p | 3.80p | 3.80p | 0 |
12/12/2024 | 3.80p | 3.80p | 3.65p | 3.80p | 1179 |
11/12/2024 | 3.80p | 3.90p | 3.80p | 3.80p | 0 |
10/12/2024 | 3.80p | 3.96p | 3.80p | 3.80p | 126 |
09/12/2024 | 3.80p | 3.96p | 3.65p | 3.80p | 50126 |
06/12/2024 | 3.70p | 3.91p | 3.60p | 3.80p | 711210 |
05/12/2024 | 3.75p | 3.90p | 3.50p | 3.70p | 550000 |
04/12/2024 | 3.60p | 3.60p | 3.20p | 3.40p | 8039 |
03/12/2024 | 3.60p | 3.60p | 3.20p | 3.60p | 1351 |
02/12/2024 | 3.60p | 3.88p | 3.20p | 3.60p | 21241 |
29/11/2024 | 3.35p | 3.60p | 3.22p | 3.60p | 15864 |
28/11/2024 | 3.65p | 3.65p | 3.50p | 3.50p | 49673 |
27/11/2024 | 3.65p | 3.65p | 3.52p | 3.65p | 5443 |
26/11/2024 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
25/11/2024 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
22/11/2024 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
21/11/2024 | 3.90p | 3.90p | 3.65p | 3.65p | 85000 |
20/11/2024 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
19/11/2024 | 4.25p | 4.25p | 3.90p | 3.90p | 65000 |
18/11/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
15/11/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
14/11/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
13/11/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
12/11/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
11/11/2024 | 4.25p | 4.35p | 4.00p | 4.25p | 101149 |
08/11/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
07/11/2024 | 4.25p | 4.25p | 4.03p | 4.25p | 20000 |
06/11/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 128367 |
05/11/2024 | 4.20p | 4.30p | 4.20p | 4.20p | 0 |
04/11/2024 | 4.20p | 4.30p | 4.20p | 4.20p | 0 |
01/11/2024 | 4.20p | 4.20p | 3.90p | 4.20p | 16666 |
31/10/2024 | 4.20p | 4.20p | 3.90p | 4.20p | 4000 |
30/10/2024 | 3.90p | 4.20p | 3.90p | 4.20p | 229299 |
29/10/2024 | 3.90p | 3.90p | 3.82p | 3.90p | 13585 |
28/10/2024 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
25/10/2024 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
24/10/2024 | 3.90p | 3.90p | 3.80p | 3.90p | 1000 |
23/10/2024 | 3.90p | 3.95p | 3.90p | 3.90p | 12000 |
22/10/2024 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
21/10/2024 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
18/10/2024 | 3.90p | 4.00p | 3.82p | 3.90p | 51943 |
17/10/2024 | 4.25p | 4.29p | 4.00p | 4.15p | 100001 |
16/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 24763 |
15/10/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
14/10/2024 | 4.25p | 4.25p | 4.05p | 4.25p | 50000 |
11/10/2024 | 4.25p | 4.35p | 4.00p | 4.25p | 44 |
10/10/2024 | 4.25p | 4.25p | 4.01p | 4.25p | 100 |
09/10/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
08/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 327699 |
07/10/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
04/10/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 23714 |
03/10/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
02/10/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
01/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 856 |
30/09/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
27/09/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 130000 |
26/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 183 |
25/09/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
24/09/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
23/09/2024 | 4.30p | 4.30p | 4.17p | 4.25p | 0 |
20/09/2024 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
19/09/2024 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
18/09/2024 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
17/09/2024 | 4.30p | 4.40p | 4.10p | 4.30p | 28899 |
16/09/2024 | 4.30p | 4.36p | 4.20p | 4.30p | 100114 |
13/09/2024 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
12/09/2024 | 4.65p | 4.65p | 4.30p | 4.30p | 555 |
11/09/2024 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
10/09/2024 | 4.65p | 4.90p | 4.30p | 4.65p | 7794 |
09/09/2024 | 4.65p | 4.97p | 4.65p | 4.65p | 60 |
06/09/2024 | 4.65p | 4.65p | 4.38p | 4.65p | 1 |
05/09/2024 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
04/09/2024 | 4.65p | 4.97p | 4.65p | 4.65p | 60 |
03/09/2024 | 4.65p | 4.97p | 4.30p | 4.65p | 1090 |
02/09/2024 | 4.65p | 4.97p | 4.65p | 4.65p | 60 |
30/08/2024 | 4.65p | 4.65p | 4.22p | 4.65p | 8940 |
29/08/2024 | 4.65p | 4.97p | 4.65p | 4.65p | 60 |
28/08/2024 | 4.65p | 4.65p | 4.30p | 4.65p | 2682 |
27/08/2024 | 4.65p | 4.97p | 4.30p | 4.65p | 1888 |
23/08/2024 | 4.65p | 4.97p | 4.30p | 4.65p | 30060 |
22/08/2024 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
21/08/2024 | 4.60p | 4.97p | 4.30p | 4.65p | 1464 |
20/08/2024 | 4.60p | 4.97p | 4.20p | 4.60p | 357 |
19/08/2024 | 4.60p | 4.97p | 4.60p | 4.60p | 60 |
16/08/2024 | 4.60p | 4.97p | 4.60p | 4.60p | 10100 |
15/08/2024 | 4.60p | 4.73p | 4.60p | 4.60p | 0 |
14/08/2024 | 4.60p | 4.73p | 4.60p | 4.60p | 0 |
13/08/2024 | 4.60p | 4.73p | 4.60p | 4.60p | 0 |
12/08/2024 | 4.60p | 4.73p | 4.60p | 4.60p | 0 |
09/08/2024 | 4.60p | 4.73p | 4.60p | 4.60p | 0 |
08/08/2024 | 4.60p | 4.97p | 4.20p | 4.60p | 72 |
07/08/2024 | 4.60p | 4.73p | 4.60p | 4.60p | 0 |
06/08/2024 | 4.60p | 4.97p | 4.60p | 4.60p | 48 |
05/08/2024 | 4.60p | 4.74p | 4.60p | 4.60p | 30844 |
02/08/2024 | 4.60p | 4.98p | 4.60p | 4.60p | 60 |
01/08/2024 | 4.60p | 4.98p | 4.60p | 4.60p | 61 |
31/07/2024 | 4.60p | 4.73p | 4.60p | 4.60p | 0 |
30/07/2024 | 4.60p | 4.73p | 4.60p | 4.60p | 0 |
29/07/2024 | 4.60p | 4.60p | 4.28p | 4.60p | 109 |
26/07/2024 | 4.75p | 4.75p | 4.50p | 4.60p | 30000 |
25/07/2024 | 4.75p | 4.99p | 4.75p | 4.75p | 100 |
24/07/2024 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
23/07/2024 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
22/07/2024 | 4.75p | 4.90p | 4.75p | 4.75p | 10000 |
19/07/2024 | 4.60p | 4.75p | 4.28p | 4.75p | 1500 |
18/07/2024 | 4.95p | 4.99p | 4.60p | 4.75p | 47459 |
17/07/2024 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
16/07/2024 | 4.95p | 5.20p | 4.60p | 4.95p | 1576 |
15/07/2024 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
12/07/2024 | 5.05p | 5.05p | 4.95p | 5.05p | 705237 |
11/07/2024 | 5.25p | 5.25p | 4.80p | 5.05p | 112545 |
10/07/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
09/07/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
08/07/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
05/07/2024 | 5.50p | 5.50p | 5.00p | 5.25p | 248 |
04/07/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
03/07/2024 | 5.50p | 5.50p | 5.00p | 5.50p | 21000 |
02/07/2024 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
01/07/2024 | 5.50p | 5.50p | 5.00p | 5.50p | 34728 |
28/06/2024 | 5.50p | 5.50p | 5.40p | 5.50p | 0 |
27/06/2024 | 5.50p | 5.50p | 5.40p | 5.50p | 9185 |
26/06/2024 | 5.50p | 5.75p | 5.50p | 5.50p | 52 |
25/06/2024 | 5.50p | 5.50p | 5.40p | 5.50p | 0 |
24/06/2024 | 5.50p | 5.50p | 5.45p | 5.50p | 14400 |
21/06/2024 | 6.00p | 6.00p | 5.00p | 5.50p | 101276 |
20/06/2024 | 6.00p | 6.17p | 6.00p | 6.00p | 0 |
19/06/2024 | 6.00p | 6.17p | 6.00p | 6.00p | 0 |
18/06/2024 | 5.88p | 5.88p | 5.75p | 5.75p | 0 |
17/06/2024 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
14/06/2024 | 5.88p | 5.88p | 5.55p | 5.88p | 4088 |
13/06/2024 | 6.00p | 6.00p | 5.88p | 5.88p | 0 |
12/06/2024 | 6.00p | 6.00p | 5.10p | 5.88p | 325000 |
11/06/2024 | 6.50p | 6.50p | 6.00p | 6.00p | 191215 |
10/06/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 25000 |
07/06/2024 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
06/06/2024 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
05/06/2024 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
04/06/2024 | 6.75p | 6.75p | 6.00p | 6.50p | 114963 |
03/06/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
31/05/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 456 |
30/05/2024 | 7.00p | 7.00p | 6.50p | 6.75p | 50000 |
29/05/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 15050 |
28/05/2024 | 7.00p | 7.00p | 6.80p | 7.00p | 279 |
24/05/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 15728 |
23/05/2024 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
22/05/2024 | 7.00p | 7.00p | 6.53p | 7.00p | 69816 |
21/05/2024 | 7.00p | 7.00p | 6.53p | 7.00p | 42452 |
20/05/2024 | 6.75p | 6.99p | 6.52p | 6.75p | 92961 |
17/05/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 87 |
16/05/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 459 |
15/05/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
14/05/2024 | 6.75p | 6.75p | 6.52p | 6.75p | 7838 |
13/05/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
10/05/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 164934 |
09/05/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 978 |
08/05/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 14813 |
07/05/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
03/05/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
02/05/2024 | 6.75p | 7.00p | 6.50p | 7.00p | 16653 |
01/05/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 51439 |
30/04/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 941 |
29/04/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 19955 |
26/04/2024 | 6.75p | 6.75p | 6.52p | 6.75p | 15518 |
25/04/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
24/04/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
23/04/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 89813 |
22/04/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
19/04/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 2000 |
18/04/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
17/04/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
16/04/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
15/04/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 8 |
12/04/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 1000 |
11/04/2024 | 6.75p | 6.75p | 6.70p | 6.75p | 2500 |
10/04/2024 | 6.75p | 6.75p | 6.30p | 6.75p | 48280 |
09/04/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 10114 |
08/04/2024 | 6.75p | 6.75p | 6.55p | 6.75p | 32382 |
05/04/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
04/04/2024 | 6.75p | 6.75p | 6.52p | 6.75p | 15000 |
03/04/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
02/04/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
28/03/2024 | 7.00p | 7.00p | 6.52p | 6.75p | 130000 |
27/03/2024 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
26/03/2024 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
25/03/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 53346 |
22/03/2024 | 7.00p | 7.00p | 6.72p | 7.00p | 16000 |
21/03/2024 | 7.00p | 7.50p | 6.50p | 7.00p | 10640 |
20/03/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
19/03/2024 | 7.00p | 7.40p | 6.56p | 7.00p | 1700 |
18/03/2024 | 7.00p | 7.40p | 7.00p | 7.00p | 2 |
15/03/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 0 |
14/03/2024 | 7.00p | 7.40p | 7.00p | 7.00p | 107 |
13/03/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 0 |
12/03/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 0 |
11/03/2024 | 7.00p | 7.20p | 6.90p | 7.00p | 61355 |
*Close Price adjusted for both dividends and splits