Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
26/09/2024 | 0.85p | 0.85p | 0.20p | 0.85p | 563 |
25/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
24/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
23/09/2024 | 0.85p | 0.85p | 0.20p | 0.85p | 938 |
20/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
19/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
18/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
17/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
16/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
13/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
12/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
11/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
10/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
09/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
06/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
05/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
04/09/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
03/09/2024 | 0.85p | 0.85p | 0.20p | 0.85p | 2500 |
30/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
29/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
28/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
27/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
23/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
22/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
21/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
20/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
19/08/2024 | 0.85p | 0.85p | 0.20p | 0.85p | 1187 |
16/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
15/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
14/08/2024 | 0.85p | 0.85p | 0.20p | 0.85p | 2500 |
13/08/2024 | 0.85p | 0.85p | 0.20p | 0.85p | 438 |
12/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
09/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
08/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
07/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
06/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
05/08/2024 | 0.85p | 0.85p | 0.20p | 0.85p | 1571 |
02/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
01/08/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
31/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
30/07/2024 | 0.85p | 0.85p | 0.20p | 0.85p | 1250 |
29/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
26/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
25/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
24/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
23/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
22/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
19/07/2024 | 0.85p | 1.45p | 0.85p | 0.85p | 0 |
18/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
17/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
16/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
15/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
12/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
11/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
10/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
09/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
08/07/2024 | 0.85p | 0.85p | 0.20p | 0.85p | 1250 |
05/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
04/07/2024 | 0.85p | 0.85p | 0.20p | 0.85p | 1250 |
03/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
02/07/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
01/07/2024 | 0.85p | 0.85p | 0.20p | 0.85p | 1750 |
28/06/2024 | 0.85p | 0.85p | 0.20p | 0.85p | 1000 |
27/06/2024 | 0.85p | 0.85p | 0.20p | 0.85p | 1255 |
26/06/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
25/06/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
24/06/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
21/06/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
20/06/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
19/06/2024 | 0.85p | 0.85p | 0.20p | 0.85p | 168750 |
18/06/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
17/06/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
14/06/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
13/06/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
12/06/2024 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
11/06/2024 | 0.95p | 0.95p | 0.40p | 0.85p | 2500 |
10/06/2024 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
07/06/2024 | 0.95p | 0.95p | 0.50p | 0.95p | 2500 |
06/06/2024 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
05/06/2024 | 1.00p | 1.00p | 0.50p | 0.95p | 6250 |
04/06/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
03/06/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
31/05/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
30/05/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
29/05/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
28/05/2024 | 1.00p | 1.00p | 0.50p | 1.00p | 375 |
24/05/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
23/05/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
22/05/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
21/05/2024 | 1.00p | 1.00p | 0.50p | 1.00p | 1250 |
20/05/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
17/05/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
16/05/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
15/05/2024 | 0.55p | 1.00p | 0.50p | 1.00p | 6750 |
14/05/2024 | 1.75p | 1.33p | 0.53p | 0.55p | 0 |
13/05/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
10/05/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
09/05/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
08/05/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
07/05/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
03/05/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
02/05/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
01/05/2024 | 0.55p | 0.55p | 0.50p | 0.55p | 3250 |
30/04/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
29/04/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
26/04/2024 | 0.55p | 0.55p | 0.50p | 0.55p | 5395 |
25/04/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
24/04/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
23/04/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
22/04/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
19/04/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
18/04/2024 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
17/04/2024 | 0.55p | 0.55p | 0.50p | 0.55p | 2250 |
16/04/2024 | 0.55p | 0.55p | 0.50p | 0.55p | 1875 |
15/04/2024 | 1.15p | 1.15p | 0.53p | 0.55p | 0 |
12/04/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
11/04/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
10/04/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
09/04/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
08/04/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
05/04/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
04/04/2024 | 1.15p | 1.15p | 0.50p | 1.15p | 1000 |
03/04/2024 | 1.15p | 1.15p | 0.50p | 1.15p | 4290 |
02/04/2024 | 1.15p | 1.15p | 0.50p | 1.15p | 563 |
28/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
27/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
26/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
25/03/2024 | 1.15p | 1.15p | 0.50p | 1.15p | 938 |
22/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
21/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
20/03/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
19/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
18/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
15/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
14/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
13/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
12/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
11/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
08/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
07/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
06/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
05/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
04/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
01/03/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
29/02/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
28/02/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
27/02/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
26/02/2024 | 1.15p | 1.15p | 0.50p | 1.15p | 1250 |
23/02/2024 | 1.15p | 1.15p | 0.50p | 1.15p | 750 |
22/02/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
21/02/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
20/02/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
19/02/2024 | 1.15p | 1.15p | 0.50p | 1.15p | 500 |
16/02/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
15/02/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
14/02/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
13/02/2024 | 1.15p | 1.15p | 0.93p | 1.15p | 0 |
12/02/2024 | 1.15p | 1.15p | 0.50p | 1.15p | 1375 |
09/02/2024 | 1.75p | 1.75p | 0.93p | 1.15p | 0 |
08/02/2024 | 1.75p | 1.75p | 0.50p | 1.15p | 2387 |
07/02/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
06/02/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
05/02/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
02/02/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
01/02/2024 | 1.25p | 1.25p | 0.50p | 1.25p | 9000 |
31/01/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
30/01/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
29/01/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
26/01/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
25/01/2024 | 1.25p | 1.25p | 0.50p | 1.25p | 625 |
24/01/2024 | 1.25p | 1.25p | 0.50p | 1.25p | 1250 |
23/01/2024 | 1.25p | 1.25p | 0.50p | 1.25p | 625 |
22/01/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
19/01/2024 | 1.25p | 1.25p | 0.88p | 1.25p | 0 |
18/01/2024 | 1.75p | 1.75p | 0.50p | 1.25p | 39 |
17/01/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
16/01/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
15/01/2024 | 1.75p | 1.75p | 1.00p | 1.75p | 500 |
12/01/2024 | 1.75p | 1.75p | 1.00p | 1.75p | 12 |
11/01/2024 | 1.75p | 1.75p | 1.00p | 1.75p | 750 |
10/01/2024 | 1.75p | 1.75p | 1.00p | 1.75p | 3765 |
09/01/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
08/01/2024 | 1.75p | 1.75p | 1.00p | 1.75p | 2125 |
05/01/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
04/01/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
03/01/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
02/01/2024 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
29/12/2023 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
28/12/2023 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
27/12/2023 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
22/12/2023 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
21/12/2023 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
20/12/2023 | 1.75p | 2.15p | 1.13p | 1.75p | 0 |
19/12/2023 | 2.20p | 2.20p | 1.10p | 2.15p | 833300 |
18/12/2023 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
15/12/2023 | 2.20p | 2.20p | 1.56p | 2.20p | 187 |
14/12/2023 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
13/12/2023 | 2.25p | 2.25p | 1.50p | 2.20p | 15625 |
12/12/2023 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
*Close Price adjusted for both dividends and splits