Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/12/2023 | 2.25p | 2.40p | 1.90p | 2.20p | 3494687 |
18/12/2023 | 2.80p | 2.80p | 2.60p | 2.80p | 112572 |
15/12/2023 | 2.40p | 3.00p | 2.40p | 2.80p | 2080596 |
14/12/2023 | 2.30p | 2.59p | 2.00p | 2.40p | 1698282 |
13/12/2023 | 2.30p | 2.32p | 2.20p | 2.30p | 80638 |
12/12/2023 | 2.30p | 2.33p | 2.10p | 2.30p | 78233 |
11/12/2023 | 2.35p | 2.50p | 2.20p | 2.30p | 155587 |
08/12/2023 | 2.35p | 2.40p | 2.20p | 2.35p | 63050 |
07/12/2023 | 2.35p | 2.35p | 2.20p | 2.35p | 11138 |
06/12/2023 | 2.35p | 2.35p | 2.20p | 2.35p | 49421 |
05/12/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
04/12/2023 | 2.35p | 2.50p | 2.20p | 2.35p | 30178 |
01/12/2023 | 2.40p | 2.60p | 2.35p | 2.35p | 125578 |
30/11/2023 | 2.40p | 2.60p | 2.20p | 2.40p | 139 |
29/11/2023 | 2.40p | 2.45p | 2.20p | 2.40p | 94502 |
28/11/2023 | 2.40p | 2.40p | 2.20p | 2.40p | 13838 |
27/11/2023 | 2.40p | 2.45p | 2.20p | 2.40p | 28334 |
24/11/2023 | 2.40p | 2.40p | 2.30p | 2.40p | 0 |
23/11/2023 | 2.40p | 2.60p | 2.20p | 2.40p | 3063 |
22/11/2023 | 2.40p | 2.45p | 2.20p | 2.40p | 22961 |
21/11/2023 | 2.40p | 2.40p | 2.30p | 2.40p | 0 |
20/11/2023 | 2.40p | 2.46p | 2.20p | 2.40p | 20319 |
17/11/2023 | 2.40p | 2.40p | 2.30p | 2.40p | 0 |
16/11/2023 | 2.40p | 2.60p | 2.40p | 2.40p | 620 |
15/11/2023 | 2.55p | 2.60p | 2.40p | 2.40p | 38550 |
14/11/2023 | 2.60p | 2.60p | 2.50p | 2.55p | 5523 |
13/11/2023 | 2.60p | 2.63p | 2.60p | 2.60p | 0 |
10/11/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 3592 |
09/11/2023 | 2.60p | 2.63p | 2.60p | 2.60p | 0 |
08/11/2023 | 2.60p | 2.70p | 2.60p | 2.60p | 2962 |
07/11/2023 | 2.60p | 2.63p | 2.60p | 2.60p | 0 |
06/11/2023 | 2.60p | 2.70p | 2.50p | 2.60p | 15636 |
03/11/2023 | 2.60p | 2.64p | 2.60p | 2.60p | 18939 |
02/11/2023 | 2.60p | 2.70p | 2.50p | 2.60p | 204 |
01/11/2023 | 2.60p | 2.70p | 2.50p | 2.60p | 4275 |
31/10/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 77364 |
30/10/2023 | 2.60p | 2.70p | 2.50p | 2.60p | 7663 |
27/10/2023 | 2.60p | 2.60p | 2.50p | 2.60p | 22920 |
26/10/2023 | 2.65p | 2.80p | 2.60p | 2.60p | 97 |
25/10/2023 | 2.65p | 2.69p | 2.65p | 2.65p | 1361 |
24/10/2023 | 2.65p | 2.80p | 2.50p | 2.65p | 3952 |
23/10/2023 | 2.65p | 2.80p | 2.50p | 2.65p | 132435 |
20/10/2023 | 2.65p | 2.85p | 2.58p | 2.65p | 0 |
19/10/2023 | 2.85p | 3.00p | 2.50p | 2.85p | 35753 |
18/10/2023 | 2.85p | 3.00p | 2.78p | 2.85p | 2171 |
17/10/2023 | 2.85p | 3.00p | 2.70p | 2.85p | 4903 |
16/10/2023 | 2.85p | 2.94p | 2.85p | 2.85p | 0 |
13/10/2023 | 2.85p | 2.85p | 2.70p | 2.85p | 8191 |
12/10/2023 | 2.85p | 3.00p | 2.70p | 2.85p | 119 |
11/10/2023 | 2.85p | 2.85p | 2.70p | 2.85p | 58052 |
10/10/2023 | 2.85p | 2.85p | 2.80p | 2.85p | 35000 |
09/10/2023 | 2.85p | 3.00p | 2.70p | 2.85p | 23068 |
06/10/2023 | 2.90p | 3.00p | 2.70p | 2.85p | 40663 |
05/10/2023 | 2.90p | 2.90p | 2.80p | 2.90p | 10000 |
04/10/2023 | 2.90p | 2.96p | 2.90p | 2.90p | 0 |
03/10/2023 | 2.90p | 2.90p | 2.70p | 2.90p | 101289 |
02/10/2023 | 2.90p | 2.90p | 2.87p | 2.90p | 30000 |
29/09/2023 | 2.90p | 2.96p | 2.90p | 2.90p | 0 |
28/09/2023 | 2.90p | 3.00p | 2.85p | 2.90p | 92521 |
27/09/2023 | 2.90p | 2.95p | 2.90p | 2.90p | 0 |
26/09/2023 | 2.75p | 2.95p | 2.75p | 2.90p | 0 |
25/09/2023 | 2.90p | 2.90p | 2.80p | 2.90p | 173769 |
22/09/2023 | 2.90p | 2.95p | 2.90p | 2.90p | 0 |
21/09/2023 | 2.90p | 2.90p | 2.80p | 2.90p | 15446 |
20/09/2023 | 2.90p | 3.00p | 2.80p | 2.90p | 2483 |
19/09/2023 | 2.90p | 2.90p | 2.64p | 2.90p | 64213 |
18/09/2023 | 3.00p | 3.00p | 2.72p | 2.90p | 53895 |
15/09/2023 | 3.00p | 3.18p | 2.80p | 3.00p | 101003 |
14/09/2023 | 3.00p | 3.18p | 2.80p | 3.00p | 16564 |
13/09/2023 | 3.10p | 3.20p | 2.80p | 3.00p | 18591 |
12/09/2023 | 3.10p | 3.18p | 3.10p | 3.10p | 24440 |
11/09/2023 | 2.85p | 3.40p | 2.80p | 3.40p | 215788 |
08/09/2023 | 2.85p | 3.00p | 2.70p | 2.85p | 113380 |
07/09/2023 | 2.85p | 3.00p | 2.70p | 2.85p | 650 |
06/09/2023 | 2.85p | 2.85p | 2.76p | 2.85p | 0 |
05/09/2023 | 2.85p | 2.85p | 2.76p | 2.85p | 0 |
04/09/2023 | 2.85p | 3.00p | 2.85p | 2.85p | 18515 |
01/09/2023 | 3.00p | 3.00p | 2.85p | 2.85p | 4738 |
31/08/2023 | 2.85p | 3.00p | 2.70p | 2.85p | 1150 |
30/08/2023 | 2.85p | 2.85p | 2.70p | 2.85p | 407 |
29/08/2023 | 2.85p | 2.85p | 2.70p | 2.85p | 177 |
25/08/2023 | 2.85p | 2.85p | 2.76p | 2.85p | 0 |
24/08/2023 | 2.85p | 3.00p | 2.76p | 2.85p | 50083 |
23/08/2023 | 2.85p | 2.94p | 2.70p | 2.85p | 62418 |
22/08/2023 | 2.85p | 3.00p | 2.85p | 2.85p | 3750 |
21/08/2023 | 2.85p | 2.94p | 2.85p | 2.85p | 41591 |
18/08/2023 | 2.85p | 3.00p | 2.70p | 2.85p | 701593 |
17/08/2023 | 2.85p | 2.95p | 2.76p | 2.85p | 9903 |
16/08/2023 | 2.85p | 3.00p | 2.70p | 2.85p | 3409 |
15/08/2023 | 2.85p | 2.99p | 2.76p | 2.85p | 17892 |
14/08/2023 | 3.20p | 3.40p | 2.70p | 2.85p | 798994 |
11/08/2023 | 3.20p | 3.40p | 3.20p | 3.20p | 34 |
10/08/2023 | 3.20p | 3.40p | 3.00p | 3.20p | 2788 |
09/08/2023 | 3.30p | 3.40p | 3.00p | 3.20p | 28559 |
08/08/2023 | 3.30p | 3.40p | 3.30p | 3.30p | 199 |
07/08/2023 | 3.45p | 3.50p | 3.06p | 3.06p | 150102 |
04/08/2023 | 3.45p | 3.54p | 3.20p | 3.45p | 94849 |
03/08/2023 | 3.60p | 3.70p | 3.20p | 3.22p | 150672 |
02/08/2023 | 3.60p | 3.70p | 3.40p | 3.60p | 106220 |
01/08/2023 | 3.30p | 3.70p | 3.30p | 3.60p | 452905 |
31/07/2023 | 3.30p | 3.50p | 3.05p | 3.30p | 251179 |
28/07/2023 | 3.30p | 3.30p | 3.13p | 3.30p | 187 |
27/07/2023 | 3.30p | 3.50p | 3.10p | 3.30p | 29634 |
26/07/2023 | 3.30p | 3.39p | 3.11p | 3.30p | 38753 |
25/07/2023 | 3.20p | 3.50p | 3.13p | 3.30p | 151146 |
24/07/2023 | 3.15p | 3.30p | 3.15p | 3.20p | 350855 |
21/07/2023 | 3.15p | 3.15p | 3.08p | 3.15p | 42869 |
20/07/2023 | 3.15p | 3.23p | 3.00p | 3.15p | 4558 |
19/07/2023 | 3.25p | 3.30p | 3.00p | 3.15p | 294451 |
18/07/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 15349 |
17/07/2023 | 3.60p | 3.70p | 3.00p | 3.25p | 196437 |
14/07/2023 | 3.60p | 3.70p | 3.60p | 3.60p | 2276 |
13/07/2023 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
12/07/2023 | 3.65p | 3.65p | 3.42p | 3.60p | 89496 |
11/07/2023 | 3.65p | 3.80p | 3.65p | 3.65p | 500 |
10/07/2023 | 3.70p | 3.80p | 3.50p | 3.65p | 12754 |
07/07/2023 | 3.70p | 3.90p | 3.50p | 3.70p | 9684 |
06/07/2023 | 3.70p | 3.80p | 3.50p | 3.70p | 145236 |
05/07/2023 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
04/07/2023 | 3.70p | 3.90p | 3.50p | 3.70p | 100365 |
03/07/2023 | 3.70p | 3.90p | 3.56p | 3.70p | 396810 |
30/06/2023 | 3.70p | 3.85p | 3.70p | 3.70p | 107924 |
29/06/2023 | 3.70p | 3.90p | 3.50p | 3.70p | 2570 |
28/06/2023 | 3.70p | 3.90p | 3.50p | 3.70p | 581 |
27/06/2023 | 3.70p | 3.75p | 3.50p | 3.70p | 1283979 |
26/06/2023 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
23/06/2023 | 3.70p | 3.79p | 3.50p | 3.70p | 25014 |
22/06/2023 | 3.70p | 3.90p | 3.50p | 3.70p | 64751 |
21/06/2023 | 3.70p | 3.79p | 3.50p | 3.70p | 20625 |
20/06/2023 | 3.70p | 3.90p | 3.50p | 3.70p | 60197 |
19/06/2023 | 3.75p | 3.84p | 3.60p | 3.70p | 70001 |
16/06/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 191 |
15/06/2023 | 3.75p | 3.90p | 3.75p | 3.75p | 25977 |
14/06/2023 | 3.75p | 3.80p | 3.75p | 3.75p | 0 |
13/06/2023 | 3.75p | 3.80p | 3.75p | 3.75p | 0 |
12/06/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 81612 |
09/06/2023 | 3.65p | 3.90p | 3.60p | 3.75p | 101000 |
08/06/2023 | 3.65p | 3.67p | 3.65p | 3.65p | 15000 |
07/06/2023 | 3.85p | 3.85p | 3.50p | 3.65p | 317332 |
06/06/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
05/06/2023 | 3.95p | 4.00p | 3.70p | 3.85p | 31250 |
02/06/2023 | 3.95p | 4.20p | 3.70p | 3.95p | 5393 |
01/06/2023 | 4.00p | 4.20p | 3.80p | 3.95p | 148043 |
31/05/2023 | 4.05p | 4.20p | 3.80p | 4.00p | 138380 |
30/05/2023 | 3.95p | 4.20p | 3.92p | 4.05p | 721320 |
26/05/2023 | 3.85p | 4.20p | 3.60p | 3.95p | 857861 |
25/05/2023 | 3.80p | 3.88p | 3.50p | 3.50p | 358736 |
24/05/2023 | 3.90p | 3.90p | 3.50p | 3.80p | 370123 |
23/05/2023 | 3.75p | 4.20p | 3.50p | 3.90p | 688829 |
22/05/2023 | 3.75p | 4.00p | 3.53p | 3.75p | 33425 |
19/05/2023 | 3.75p | 3.75p | 3.53p | 3.75p | 766347 |
18/05/2023 | 3.60p | 4.00p | 3.50p | 3.75p | 277884 |
17/05/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 6329 |
16/05/2023 | 3.75p | 3.75p | 3.50p | 3.60p | 558186 |
15/05/2023 | 3.75p | 3.75p | 3.67p | 3.75p | 0 |
12/05/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 470796 |
11/05/2023 | 3.75p | 3.82p | 3.75p | 3.75p | 412 |
10/05/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 10000 |
09/05/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 183735 |
05/05/2023 | 3.75p | 3.88p | 3.50p | 3.75p | 400050 |
04/05/2023 | 3.75p | 3.88p | 3.50p | 3.75p | 275465 |
03/05/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 60650 |
02/05/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 64222 |
28/04/2023 | 3.85p | 4.20p | 3.50p | 3.75p | 52991 |
27/04/2023 | 3.30p | 4.24p | 3.20p | 3.85p | 1904953 |
26/04/2023 | 3.30p | 3.40p | 3.13p | 3.25p | 226189 |
25/04/2023 | 3.40p | 3.50p | 3.10p | 3.30p | 316336 |
24/04/2023 | 3.40p | 3.50p | 3.40p | 3.40p | 11620 |
21/04/2023 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
20/04/2023 | 3.40p | 3.50p | 3.40p | 3.40p | 14285 |
19/04/2023 | 3.50p | 3.50p | 3.32p | 3.40p | 126525 |
18/04/2023 | 3.50p | 3.50p | 3.43p | 3.50p | 0 |
17/04/2023 | 3.50p | 3.60p | 3.30p | 3.50p | 13298 |
14/04/2023 | 3.50p | 3.50p | 3.34p | 3.50p | 15000 |
13/04/2023 | 3.50p | 3.50p | 3.35p | 3.50p | 66558 |
12/04/2023 | 3.50p | 3.70p | 3.30p | 3.50p | 187 |
11/04/2023 | 3.40p | 3.70p | 3.30p | 3.50p | 221570 |
06/04/2023 | 3.25p | 3.50p | 3.23p | 3.40p | 1945284 |
05/04/2023 | 3.25p | 3.25p | 3.02p | 3.25p | 527536 |
04/04/2023 | 3.25p | 3.25p | 3.20p | 3.25p | 200000 |
03/04/2023 | 3.25p | 3.27p | 3.20p | 3.25p | 83435 |
31/03/2023 | 3.35p | 3.40p | 3.20p | 3.25p | 1438745 |
30/03/2023 | 3.35p | 3.40p | 3.31p | 3.35p | 732707 |
29/03/2023 | 3.35p | 3.40p | 3.35p | 3.35p | 58 |
28/03/2023 | 3.35p | 3.40p | 3.31p | 3.35p | 7597 |
27/03/2023 | 3.35p | 3.40p | 3.31p | 3.35p | 93549 |
24/03/2023 | 3.35p | 3.40p | 3.31p | 3.35p | 9243 |
23/03/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 120178 |
22/03/2023 | 3.40p | 3.40p | 3.30p | 3.35p | 102174 |
21/03/2023 | 3.90p | 3.90p | 3.36p | 3.40p | 1796162 |
20/03/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 25000 |
17/03/2023 | 3.90p | 4.00p | 3.80p | 3.90p | 1838970 |
16/03/2023 | 4.13p | 4.13p | 3.75p | 3.90p | 657398 |
15/03/2023 | 4.25p | 4.25p | 3.80p | 4.13p | 25722 |
14/03/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 1020 |
13/03/2023 | 4.13p | 4.25p | 4.00p | 4.25p | 9091 |
10/03/2023 | 4.13p | 4.25p | 3.90p | 3.90p | 368000 |
09/03/2023 | 4.13p | 4.25p | 3.90p | 4.13p | 736216 |
08/03/2023 | 4.13p | 4.13p | 4.00p | 4.00p | 2053324 |
07/03/2023 | 4.13p | 4.25p | 4.00p | 4.13p | 4219891 |
*Close Price adjusted for both dividends and splits