Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/10/2024 | 3.65p | 3.90p | 3.31p | 3.60p | 4066919 |
08/10/2024 | 3.45p | 3.94p | 3.45p | 3.70p | 4412859 |
07/10/2024 | 3.15p | 3.89p | 3.02p | 3.45p | 9980543 |
04/10/2024 | 2.25p | 3.18p | 2.22p | 3.05p | 12198902 |
03/10/2024 | 1.65p | 2.49p | 1.52p | 2.25p | 36361192 |
02/10/2024 | 1.70p | 1.70p | 1.42p | 1.55p | 3411184 |
01/10/2024 | 1.70p | 1.70p | 1.61p | 1.70p | 89302 |
30/09/2024 | 1.70p | 1.75p | 1.69p | 1.70p | 234111 |
27/09/2024 | 1.70p | 1.72p | 1.60p | 1.70p | 1741007 |
26/09/2024 | 1.63p | 1.74p | 1.63p | 1.70p | 1850306 |
25/09/2024 | 1.70p | 1.70p | 1.63p | 1.63p | 146845 |
24/09/2024 | 1.90p | 1.90p | 1.72p | 1.75p | 1399181 |
23/09/2024 | 1.83p | 1.90p | 1.76p | 1.90p | 4168305 |
20/09/2024 | 1.80p | 1.87p | 1.66p | 1.82p | 5211447 |
19/09/2024 | 2.10p | 2.17p | 1.72p | 2.05p | 8575538 |
18/09/2024 | 2.05p | 2.10p | 2.03p | 2.05p | 725928 |
17/09/2024 | 2.10p | 2.10p | 2.03p | 2.05p | 190910 |
16/09/2024 | 2.10p | 2.10p | 2.07p | 2.10p | 405205 |
13/09/2024 | 2.15p | 2.18p | 2.05p | 2.10p | 2196342 |
12/09/2024 | 2.20p | 2.20p | 2.06p | 2.15p | 654218 |
11/09/2024 | 2.20p | 2.20p | 2.11p | 2.20p | 17790 |
10/09/2024 | 2.25p | 2.25p | 2.13p | 2.20p | 559657 |
09/09/2024 | 2.30p | 2.30p | 2.13p | 2.25p | 882377 |
06/09/2024 | 2.20p | 2.39p | 2.20p | 2.30p | 2041381 |
05/09/2024 | 2.05p | 2.20p | 2.02p | 2.20p | 2017447 |
04/09/2024 | 2.10p | 2.12p | 2.03p | 2.05p | 257926 |
03/09/2024 | 2.20p | 2.20p | 2.01p | 2.10p | 1129234 |
02/09/2024 | 2.20p | 2.22p | 2.10p | 2.20p | 795820 |
30/08/2024 | 2.20p | 2.25p | 2.11p | 2.20p | 862582 |
28/08/2024 | 2.10p | 2.35p | 2.02p | 2.30p | 3580554 |
27/08/2024 | 2.20p | 2.20p | 2.04p | 2.10p | 1230749 |
23/08/2024 | 2.25p | 2.27p | 2.16p | 2.20p | 523447 |
22/08/2024 | 2.30p | 2.36p | 2.22p | 2.25p | 932722 |
21/08/2024 | 2.20p | 2.47p | 2.03p | 2.30p | 5337277 |
20/08/2024 | 2.30p | 2.30p | 2.13p | 2.20p | 724492 |
19/08/2024 | 2.55p | 2.60p | 2.27p | 2.50p | 3234364 |
16/08/2024 | 2.50p | 2.50p | 2.41p | 2.50p | 1160771 |
15/08/2024 | 2.50p | 2.59p | 2.34p | 2.50p | 3320702 |
14/08/2024 | 2.35p | 2.65p | 2.30p | 2.50p | 5641087 |
13/08/2024 | 2.45p | 2.57p | 2.30p | 2.35p | 2879278 |
12/08/2024 | 2.70p | 2.89p | 2.35p | 2.45p | 5741944 |
09/08/2024 | 2.35p | 2.92p | 2.33p | 2.70p | 13504446 |
08/08/2024 | 2.30p | 2.39p | 2.15p | 2.35p | 2027954 |
07/08/2024 | 2.10p | 2.46p | 2.10p | 2.30p | 8430614 |
06/08/2024 | 1.70p | 2.29p | 1.70p | 2.10p | 10280809 |
05/08/2024 | 1.78p | 1.79p | 1.55p | 1.70p | 4524729 |
02/08/2024 | 1.78p | 1.88p | 1.75p | 1.78p | 4813502 |
01/08/2024 | 1.90p | 2.04p | 1.77p | 1.78p | 5458851 |
31/07/2024 | 1.95p | 2.10p | 1.82p | 1.90p | 7507797 |
30/07/2024 | 1.75p | 2.00p | 1.70p | 1.95p | 7182934 |
29/07/2024 | 1.75p | 1.77p | 1.72p | 1.75p | 328695 |
26/07/2024 | 1.75p | 1.75p | 1.72p | 1.75p | 29685 |
25/07/2024 | 1.80p | 1.82p | 1.70p | 1.75p | 1229624 |
24/07/2024 | 1.80p | 1.88p | 1.70p | 1.80p | 1623041 |
23/07/2024 | 1.80p | 1.87p | 1.80p | 1.80p | 1117578 |
22/07/2024 | 1.85p | 1.86p | 1.71p | 1.80p | 1284495 |
19/07/2024 | 1.90p | 1.90p | 1.81p | 1.85p | 150000 |
18/07/2024 | 1.80p | 1.97p | 1.73p | 1.90p | 1261997 |
17/07/2024 | 1.85p | 1.87p | 1.80p | 1.80p | 587000 |
16/07/2024 | 1.85p | 1.85p | 1.81p | 1.85p | 29699 |
15/07/2024 | 1.80p | 1.90p | 1.80p | 1.85p | 660004 |
12/07/2024 | 1.90p | 1.90p | 1.73p | 1.80p | 775000 |
11/07/2024 | 2.00p | 2.00p | 1.82p | 1.90p | 1358735 |
10/07/2024 | 1.80p | 2.05p | 1.80p | 2.00p | 1134740 |
09/07/2024 | 1.80p | 1.83p | 1.70p | 1.80p | 1279115 |
08/07/2024 | 1.80p | 1.85p | 1.73p | 1.80p | 570790 |
05/07/2024 | 1.85p | 1.85p | 1.76p | 1.80p | 148106 |
04/07/2024 | 1.90p | 1.90p | 1.76p | 1.85p | 200000 |
03/07/2024 | 2.00p | 2.01p | 1.70p | 1.90p | 1996097 |
02/07/2024 | 2.00p | 2.01p | 1.92p | 2.00p | 299500 |
01/07/2024 | 2.15p | 2.15p | 1.93p | 2.00p | 918991 |
28/06/2024 | 2.20p | 2.25p | 2.05p | 2.15p | 2085951 |
27/06/2024 | 1.85p | 2.27p | 1.85p | 2.20p | 2836595 |
26/06/2024 | 1.70p | 2.06p | 1.63p | 1.85p | 4457340 |
25/06/2024 | 1.75p | 1.75p | 1.70p | 1.70p | 450000 |
24/06/2024 | 1.90p | 1.97p | 1.75p | 1.75p | 1250558 |
21/06/2024 | 1.90p | 1.90p | 1.87p | 1.90p | 0 |
20/06/2024 | 1.85p | 1.95p | 1.85p | 1.90p | 1875253 |
19/06/2024 | 2.00p | 2.10p | 1.82p | 1.85p | 1533079 |
18/06/2024 | 2.15p | 2.15p | 2.00p | 2.05p | 847162 |
17/06/2024 | 2.15p | 2.20p | 2.15p | 2.15p | 681 |
14/06/2024 | 2.25p | 2.25p | 2.00p | 2.15p | 1192538 |
13/06/2024 | 2.35p | 2.35p | 2.20p | 2.25p | 243835 |
12/06/2024 | 2.40p | 2.40p | 2.30p | 2.35p | 580000 |
11/06/2024 | 2.50p | 2.56p | 2.33p | 2.40p | 723284 |
10/06/2024 | 2.40p | 2.63p | 2.40p | 2.50p | 1130849 |
07/06/2024 | 2.15p | 2.48p | 2.15p | 2.40p | 940987 |
06/06/2024 | 2.45p | 2.45p | 2.03p | 2.15p | 2448716 |
05/06/2024 | 2.60p | 2.60p | 2.30p | 2.45p | 510921 |
04/06/2024 | 2.70p | 2.73p | 2.50p | 2.60p | 415620 |
03/06/2024 | 2.40p | 2.73p | 2.40p | 2.70p | 872740 |
31/05/2024 | 2.20p | 2.62p | 2.20p | 2.40p | 4584727 |
30/05/2024 | 1.85p | 2.27p | 1.85p | 2.20p | 3107564 |
29/05/2024 | 1.85p | 1.89p | 1.85p | 1.85p | 131157 |
28/05/2024 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
24/05/2024 | 1.90p | 1.94p | 1.82p | 1.85p | 502268 |
23/05/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 0 |
22/05/2024 | 1.90p | 1.90p | 1.80p | 1.80p | 80000 |
21/05/2024 | 1.85p | 1.90p | 1.85p | 1.90p | 750000 |
20/05/2024 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
17/05/2024 | 1.85p | 1.87p | 1.81p | 1.85p | 286101 |
16/05/2024 | 1.95p | 1.95p | 1.80p | 1.85p | 833850 |
15/05/2024 | 1.95p | 1.97p | 1.91p | 1.95p | 762964 |
14/05/2024 | 2.20p | 2.20p | 1.93p | 1.95p | 1498087 |
13/05/2024 | 2.30p | 2.30p | 2.10p | 2.20p | 401945 |
10/05/2024 | 2.30p | 2.33p | 2.30p | 2.30p | 0 |
09/05/2024 | 2.30p | 2.30p | 2.20p | 2.30p | 498463 |
08/05/2024 | 2.30p | 2.30p | 2.20p | 2.30p | 23850 |
07/05/2024 | 2.30p | 2.30p | 2.25p | 2.30p | 200000 |
03/05/2024 | 2.30p | 2.38p | 2.24p | 2.30p | 811422 |
02/05/2024 | 2.30p | 2.31p | 2.15p | 2.30p | 713534 |
01/05/2024 | 2.10p | 2.35p | 2.10p | 2.30p | 949728 |
30/04/2024 | 2.05p | 2.20p | 2.05p | 2.10p | 1795727 |
29/04/2024 | 2.00p | 2.10p | 1.98p | 2.05p | 602472 |
26/04/2024 | 1.95p | 2.15p | 1.91p | 2.00p | 1795573 |
25/04/2024 | 1.85p | 1.99p | 1.80p | 1.95p | 1448651 |
24/04/2024 | 1.85p | 1.88p | 1.85p | 1.85p | 61000 |
23/04/2024 | 1.90p | 1.90p | 1.80p | 1.85p | 398307 |
22/04/2024 | 1.90p | 2.00p | 1.82p | 1.90p | 179600 |
19/04/2024 | 1.85p | 1.94p | 1.80p | 1.90p | 167500 |
18/04/2024 | 2.10p | 2.10p | 1.77p | 1.82p | 2277391 |
17/04/2024 | 2.10p | 2.14p | 2.10p | 2.10p | 2822 |
16/04/2024 | 2.10p | 2.12p | 2.10p | 2.10p | 0 |
15/04/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 40000 |
12/04/2024 | 2.00p | 2.10p | 2.00p | 2.10p | 572996 |
11/04/2024 | 2.00p | 2.00p | 1.82p | 2.00p | 314318 |
10/04/2024 | 2.05p | 2.05p | 1.85p | 2.00p | 273750 |
09/04/2024 | 2.10p | 2.10p | 2.01p | 2.05p | 50000 |
08/04/2024 | 2.10p | 2.10p | 2.01p | 2.10p | 150000 |
05/04/2024 | 2.15p | 2.30p | 2.00p | 2.10p | 1324178 |
04/04/2024 | 2.25p | 2.29p | 2.10p | 2.15p | 453400 |
03/04/2024 | 2.30p | 2.38p | 2.20p | 2.25p | 143048 |
02/04/2024 | 2.30p | 2.40p | 2.23p | 2.30p | 26866 |
28/03/2024 | 2.55p | 2.55p | 2.30p | 2.30p | 346864 |
27/03/2024 | 2.55p | 2.55p | 2.51p | 2.55p | 98136 |
26/03/2024 | 2.65p | 2.65p | 2.50p | 2.55p | 550000 |
25/03/2024 | 2.65p | 2.69p | 2.61p | 2.65p | 289285 |
22/03/2024 | 2.65p | 2.65p | 2.64p | 2.65p | 0 |
21/03/2024 | 2.70p | 2.77p | 2.60p | 2.65p | 853973 |
20/03/2024 | 2.75p | 2.75p | 2.75p | 2.70p | 0 |
19/03/2024 | 2.75p | 2.75p | 2.69p | 2.75p | 0 |
18/03/2024 | 2.75p | 2.75p | 2.69p | 2.75p | 0 |
15/03/2024 | 2.90p | 2.90p | 2.75p | 2.75p | 250000 |
14/03/2024 | 2.70p | 2.99p | 2.70p | 2.90p | 677753 |
13/03/2024 | 2.70p | 2.70p | 2.66p | 2.70p | 0 |
12/03/2024 | 2.70p | 2.70p | 2.66p | 2.70p | 0 |
11/03/2024 | 2.70p | 2.70p | 2.66p | 2.70p | 0 |
08/03/2024 | 2.70p | 2.74p | 2.61p | 2.70p | 543222 |
07/03/2024 | 2.70p | 2.70p | 2.66p | 2.70p | 0 |
06/03/2024 | 2.70p | 2.78p | 2.66p | 2.70p | 3255 |
05/03/2024 | 2.65p | 2.70p | 2.60p | 2.70p | 325000 |
04/03/2024 | 2.85p | 2.85p | 2.63p | 2.65p | 550666 |
01/03/2024 | 2.85p | 2.86p | 2.85p | 2.85p | 0 |
29/02/2024 | 2.85p | 2.86p | 2.85p | 2.85p | 0 |
28/02/2024 | 2.85p | 2.86p | 2.85p | 2.85p | 0 |
27/02/2024 | 2.85p | 2.86p | 2.85p | 2.85p | 0 |
26/02/2024 | 2.85p | 2.85p | 2.71p | 2.85p | 1470000 |
23/02/2024 | 2.95p | 2.95p | 2.75p | 2.85p | 500000 |
22/02/2024 | 2.95p | 2.95p | 2.93p | 2.95p | 0 |
21/02/2024 | 3.10p | 3.10p | 2.86p | 2.95p | 1235448 |
20/02/2024 | 3.15p | 3.15p | 2.96p | 3.10p | 499061 |
19/02/2024 | 2.75p | 3.24p | 2.75p | 3.15p | 528665 |
16/02/2024 | 2.75p | 2.80p | 2.70p | 2.75p | 3306606 |
15/02/2024 | 2.75p | 2.75p | 2.74p | 2.75p | 0 |
14/02/2024 | 2.75p | 2.75p | 2.74p | 2.75p | 0 |
13/02/2024 | 2.90p | 2.90p | 2.70p | 2.75p | 750341 |
12/02/2024 | 2.90p | 2.90p | 2.88p | 2.90p | 0 |
09/02/2024 | 2.90p | 2.98p | 2.90p | 2.90p | 26943 |
08/02/2024 | 3.05p | 3.05p | 2.82p | 2.90p | 427979 |
07/02/2024 | 3.00p | 3.14p | 3.00p | 3.05p | 115875 |
06/02/2024 | 3.00p | 3.00p | 2.90p | 3.00p | 212500 |
05/02/2024 | 3.00p | 3.04p | 2.97p | 3.00p | 252903 |
02/02/2024 | 3.10p | 3.36p | 2.92p | 3.10p | 1746860 |
01/02/2024 | 2.85p | 3.15p | 2.85p | 3.10p | 854740 |
31/01/2024 | 3.10p | 3.19p | 2.80p | 2.90p | 2345905 |
30/01/2024 | 3.10p | 3.19p | 3.10p | 3.10p | 128000 |
29/01/2024 | 3.10p | 3.19p | 3.01p | 3.10p | 219866 |
26/01/2024 | 2.95p | 3.25p | 2.75p | 3.10p | 3488666 |
25/01/2024 | 3.50p | 3.50p | 2.95p | 2.95p | 513583 |
24/01/2024 | 3.50p | 3.52p | 3.27p | 3.35p | 0 |
23/01/2024 | 3.50p | 3.50p | 3.32p | 3.35p | 122480 |
22/01/2024 | 3.60p | 3.60p | 3.30p | 3.50p | 1209692 |
19/01/2024 | 3.60p | 3.60p | 3.60p | 3.60p | 53895 |
18/01/2024 | 3.70p | 3.78p | 3.40p | 3.60p | 770487 |
17/01/2024 | 3.70p | 3.88p | 3.50p | 3.70p | 348006 |
16/01/2024 | 3.65p | 3.84p | 3.50p | 3.70p | 853936 |
15/01/2024 | 3.65p | 3.84p | 3.63p | 3.65p | 358459 |
12/01/2024 | 3.65p | 3.84p | 3.65p | 3.65p | 29514 |
11/01/2024 | 3.45p | 3.80p | 3.45p | 3.65p | 715181 |
10/01/2024 | 3.45p | 3.48p | 3.45p | 3.45p | 0 |
09/01/2024 | 3.35p | 3.45p | 3.35p | 3.45p | 498533 |
08/01/2024 | 3.25p | 3.43p | 3.05p | 3.35p | 587551 |
05/01/2024 | 3.75p | 3.85p | 3.25p | 3.25p | 378502 |
04/01/2024 | 3.75p | 3.85p | 3.75p | 3.75p | 0 |
03/01/2024 | 3.75p | 4.50p | 3.75p | 3.75p | 0 |
02/01/2024 | 3.50p | 3.95p | 3.50p | 3.75p | 188878 |
29/12/2023 | 3.50p | 3.84p | 3.50p | 3.50p | 26014 |
28/12/2023 | 4.00p | 4.14p | 3.28p | 3.50p | 0 |
27/12/2023 | 4.00p | 4.00p | 3.90p | 4.00p | 110000 |
22/12/2023 | 4.00p | 4.00p | 3.56p | 4.00p | 86679 |
*Close Price adjusted for both dividends and splits