Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2023 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
08/12/2023 | 2.25p | 2.25p | 1.50p | 2.25p | 1000 |
07/12/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
06/12/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
05/12/2023 | 2.55p | 3.03p | 2.00p | 2.25p | 0 |
04/12/2023 | 2.60p | 3.05p | 2.55p | 2.55p | 0 |
01/12/2023 | 2.60p | 2.60p | 1.70p | 2.60p | 1500 |
30/11/2023 | 2.60p | 3.05p | 2.60p | 2.60p | 0 |
29/11/2023 | 2.60p | 3.05p | 2.60p | 2.60p | 0 |
28/11/2023 | 2.65p | 3.08p | 2.60p | 2.60p | 0 |
27/11/2023 | 2.75p | 3.08p | 2.65p | 2.65p | 0 |
24/11/2023 | 2.75p | 3.00p | 2.50p | 2.75p | 0 |
23/11/2023 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
22/11/2023 | 3.10p | 3.10p | 2.50p | 2.75p | 0 |
21/11/2023 | 3.10p | 3.20p | 3.10p | 3.10p | 0 |
20/11/2023 | 3.20p | 3.20p | 1.20p | 3.20p | 176470 |
17/11/2023 | 3.30p | 3.30p | 2.30p | 3.30p | 950 |
16/11/2023 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
15/11/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
14/11/2023 | 3.60p | 3.60p | 2.60p | 3.60p | 11446 |
13/11/2023 | 3.60p | 3.85p | 3.60p | 3.60p | 0 |
10/11/2023 | 3.90p | 4.23p | 3.85p | 3.85p | 0 |
09/11/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
08/11/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 89841 |
07/11/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
06/11/2023 | 3.95p | 3.95p | 2.90p | 3.90p | 1500 |
03/11/2023 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
02/11/2023 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
01/11/2023 | 3.95p | 3.95p | 3.40p | 3.95p | 280 |
31/10/2023 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
30/10/2023 | 4.00p | 4.00p | 3.95p | 3.95p | 0 |
27/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
26/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
25/10/2023 | 3.50p | 4.00p | 4.00p | 4.00p | 0 |
24/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
23/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
20/10/2023 | 4.00p | 4.00p | 3.00p | 4.00p | 250 |
19/10/2023 | 4.00p | 4.50p | 3.00p | 4.00p | 0 |
18/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
17/10/2023 | 4.00p | 4.00p | 3.00p | 4.00p | 3129 |
16/10/2023 | 3.50p | 4.00p | 4.00p | 4.00p | 0 |
13/10/2023 | 4.00p | 4.00p | 3.00p | 4.00p | 625 |
12/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
11/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
10/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 432 |
09/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
06/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
05/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
04/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
03/10/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
02/10/2023 | 4.00p | 4.00p | 3.00p | 4.00p | 2500 |
29/09/2023 | 3.88p | 4.00p | 3.88p | 4.00p | 0 |
28/09/2023 | 3.88p | 4.00p | 3.88p | 4.00p | 0 |
27/09/2023 | 4.00p | 4.00p | 3.00p | 4.00p | 2500 |
26/09/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
25/09/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
22/09/2023 | 3.88p | 4.00p | 3.88p | 4.00p | 0 |
21/09/2023 | 4.45p | 4.45p | 3.00p | 4.00p | 2500 |
20/09/2023 | 4.45p | 4.45p | 3.97p | 4.45p | 0 |
19/09/2023 | 4.45p | 4.45p | 3.97p | 4.45p | 0 |
18/09/2023 | 4.45p | 4.45p | 3.97p | 4.45p | 0 |
15/09/2023 | 4.45p | 4.45p | 3.97p | 4.45p | 0 |
14/09/2023 | 4.45p | 4.45p | 3.97p | 4.45p | 0 |
13/09/2023 | 4.45p | 4.45p | 3.00p | 4.45p | 2375 |
12/09/2023 | 4.45p | 4.45p | 3.73p | 4.45p | 0 |
11/09/2023 | 4.45p | 4.45p | 3.73p | 4.45p | 0 |
08/09/2023 | 4.45p | 4.45p | 3.73p | 4.45p | 0 |
07/09/2023 | 4.45p | 4.45p | 3.73p | 4.45p | 0 |
06/09/2023 | 4.45p | 4.45p | 3.73p | 4.45p | 0 |
05/09/2023 | 4.45p | 4.45p | 3.73p | 4.45p | 0 |
04/09/2023 | 4.45p | 4.45p | 3.00p | 4.45p | 437 |
01/09/2023 | 4.60p | 4.60p | 3.20p | 4.45p | 6183 |
31/08/2023 | 4.90p | 5.45p | 4.60p | 4.60p | 0 |
30/08/2023 | 5.00p | 5.00p | 4.00p | 4.90p | 1856 |
29/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
25/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
24/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
23/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
22/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
21/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
18/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
17/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
16/08/2023 | 5.00p | 5.00p | 4.00p | 5.00p | 138 |
15/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
14/08/2023 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
11/08/2023 | 5.00p | 5.00p | 4.00p | 5.00p | 6875 |
10/08/2023 | 5.00p | 5.00p | 4.67p | 5.00p | 0 |
09/08/2023 | 5.00p | 5.00p | 4.67p | 5.00p | 0 |
08/08/2023 | 5.00p | 5.00p | 4.67p | 5.00p | 0 |
07/08/2023 | 5.00p | 5.00p | 4.00p | 5.00p | 1875 |
04/08/2023 | 5.00p | 5.00p | 4.00p | 5.00p | 750 |
03/08/2023 | 5.00p | 5.00p | 4.67p | 5.00p | 0 |
02/08/2023 | 5.00p | 5.00p | 4.67p | 5.00p | 0 |
01/08/2023 | 5.00p | 5.00p | 4.67p | 5.00p | 0 |
31/07/2023 | 5.00p | 5.00p | 4.67p | 5.00p | 0 |
28/07/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
27/07/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
26/07/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
25/07/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
24/07/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
21/07/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
20/07/2023 | 5.50p | 5.50p | 4.00p | 5.50p | 524 |
19/07/2023 | 6.00p | 6.00p | 4.50p | 5.50p | 23712 |
18/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
17/07/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 744 |
14/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
13/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
12/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
11/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
10/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
07/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
06/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
05/07/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 750 |
04/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
03/07/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
30/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
29/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
28/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
27/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
26/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
23/06/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 900 |
22/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
21/06/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 937 |
20/06/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 500 |
19/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
16/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
15/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
14/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
13/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
12/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
09/06/2023 | 5.50p | 6.33p | 6.00p | 6.00p | 0 |
08/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
07/06/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 562 |
06/06/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 563 |
05/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
02/06/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
01/06/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 750 |
31/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
30/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
26/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
25/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
24/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
23/05/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 750 |
22/05/2023 | 5.50p | 6.33p | 6.00p | 6.00p | 0 |
19/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
18/05/2023 | 5.50p | 6.33p | 5.50p | 6.00p | 0 |
17/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
16/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
15/05/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 3356 |
12/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
11/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
10/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
09/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
05/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
04/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
03/05/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
02/05/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 875 |
28/04/2023 | 6.50p | 6.50p | 6.00p | 6.00p | 1250 |
27/04/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
26/04/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
25/04/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
24/04/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
21/04/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
20/04/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
19/04/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
18/04/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
17/04/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
14/04/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
13/04/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
12/04/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
11/04/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
06/04/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 1250 |
05/04/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
04/04/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
03/04/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
31/03/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
30/03/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
29/03/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 1250 |
28/03/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
27/03/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
24/03/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
23/03/2023 | 6.00p | 6.75p | 6.00p | 6.00p | 900 |
22/03/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 12500 |
21/03/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
20/03/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
17/03/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
16/03/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
15/03/2023 | 6.00p | 6.33p | 5.50p | 6.00p | 0 |
14/03/2023 | 6.00p | 7.00p | 6.00p | 6.00p | 933 |
13/03/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 2500 |
10/03/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
09/03/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
08/03/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
07/03/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 1875 |
06/03/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
03/03/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 687 |
02/03/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
01/03/2023 | 6.00p | 6.00p | 5.00p | 6.00p | 4637 |
28/02/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
27/02/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
*Close Price adjusted for both dividends and splits