Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/01/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
15/01/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
12/01/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
11/01/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
09/01/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
08/01/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
05/01/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
04/01/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
03/01/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
02/01/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
29/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
28/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
27/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
22/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
21/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
20/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
19/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
18/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
15/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
14/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
13/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
12/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
11/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
08/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
07/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
06/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
05/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
04/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
01/12/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
30/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
29/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
28/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
27/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
24/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
23/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
22/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
21/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
20/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
17/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
16/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
15/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
14/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
13/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
10/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
09/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
08/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
07/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
06/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
03/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
02/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
01/11/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
31/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
30/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
27/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
26/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
25/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
24/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
23/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
20/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
19/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
18/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
17/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
16/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
13/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
12/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
11/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
10/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
09/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
06/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
05/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
04/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
03/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
02/10/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
29/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
28/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
27/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
26/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
25/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
22/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
21/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
20/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
19/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
18/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
15/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
14/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
13/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
12/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
11/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
08/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
07/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
06/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
05/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
04/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
01/09/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
31/08/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
30/08/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
29/08/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
25/08/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
24/08/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
23/08/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
22/08/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
21/08/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
18/08/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
17/08/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
16/08/2023 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
15/08/2023 | 3.05p | 3.05p | 2.81p | 3.05p | 109848 |
14/08/2023 | 3.25p | 3.25p | 2.50p | 3.05p | 90886 |
11/08/2023 | 3.00p | 3.38p | 3.25p | 3.25p | 0 |
10/08/2023 | 3.25p | 3.25p | 3.02p | 3.25p | 878 |
09/08/2023 | 3.15p | 3.38p | 3.07p | 3.25p | 0 |
08/08/2023 | 2.90p | 3.22p | 2.83p | 3.15p | 410222 |
07/08/2023 | 2.90p | 2.90p | 2.80p | 2.90p | 10763 |
04/08/2023 | 2.90p | 2.90p | 2.70p | 2.90p | 80222 |
03/08/2023 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
02/08/2023 | 2.90p | 2.95p | 2.80p | 2.90p | 110000 |
01/08/2023 | 2.75p | 3.20p | 2.75p | 2.90p | 423935 |
31/07/2023 | 3.75p | 3.75p | 2.75p | 2.75p | 672502 |
28/07/2023 | 3.35p | 4.35p | 2.90p | 3.75p | 2227872 |
27/07/2023 | 2.85p | 3.47p | 2.70p | 3.35p | 964553 |
26/07/2023 | 3.25p | 3.99p | 2.60p | 2.85p | 1604730 |
25/07/2023 | 3.05p | 3.41p | 2.86p | 3.25p | 51672 |
24/07/2023 | 3.05p | 3.23p | 3.05p | 3.05p | 109051 |
21/07/2023 | 3.05p | 3.15p | 3.05p | 3.05p | 95176 |
20/07/2023 | 3.25p | 3.25p | 2.79p | 3.05p | 74273 |
19/07/2023 | 3.75p | 3.85p | 3.37p | 3.45p | 133014 |
18/07/2023 | 3.25p | 3.25p | 3.01p | 3.25p | 10337 |
17/07/2023 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
14/07/2023 | 3.95p | 3.95p | 3.03p | 3.25p | 190504 |
13/07/2023 | 3.95p | 4.04p | 3.81p | 3.95p | 49893 |
12/07/2023 | 3.55p | 4.50p | 3.50p | 3.95p | 446028 |
11/07/2023 | 3.00p | 3.78p | 2.81p | 3.55p | 148014 |
10/07/2023 | 3.00p | 3.00p | 2.81p | 3.00p | 5462 |
07/07/2023 | 3.00p | 3.00p | 2.81p | 3.00p | 6218 |
06/07/2023 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
05/07/2023 | 3.05p | 3.05p | 2.81p | 3.00p | 17100 |
04/07/2023 | 3.25p | 3.30p | 2.80p | 3.05p | 24407 |
03/07/2023 | 3.25p | 3.25p | 2.95p | 3.25p | 90021 |
30/06/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 107712 |
29/06/2023 | 3.25p | 3.25p | 2.98p | 3.25p | 110292 |
28/06/2023 | 3.25p | 3.50p | 3.23p | 3.25p | 173293 |
27/06/2023 | 3.25p | 3.40p | 2.20p | 2.85p | 239561 |
26/06/2023 | 3.20p | 3.25p | 2.90p | 3.20p | 281137 |
23/06/2023 | 2.75p | 4.20p | 2.75p | 3.20p | 1056037 |
22/06/2023 | 2.35p | 3.00p | 2.35p | 2.75p | 99129 |
21/06/2023 | 2.25p | 2.35p | 2.20p | 2.35p | 30 |
20/06/2023 | 2.25p | 2.25p | 2.01p | 2.25p | 1599 |
19/06/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 7549 |
16/06/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
15/06/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
14/06/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
13/06/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
12/06/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 10 |
09/06/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 9927 |
08/06/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
07/06/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 6917 |
06/06/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
05/06/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
02/06/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
01/06/2023 | 2.25p | 2.25p | 2.02p | 2.25p | 19660 |
31/05/2023 | 2.25p | 2.50p | 2.00p | 2.25p | 112 |
30/05/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
26/05/2023 | 2.25p | 2.50p | 2.00p | 2.25p | 82310 |
25/05/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 50000 |
24/05/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 1922 |
23/05/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
22/05/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 23110 |
19/05/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
18/05/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 15829 |
17/05/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
16/05/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 47159 |
15/05/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 28406 |
12/05/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 25000 |
11/05/2023 | 2.25p | 2.25p | 1.97p | 2.25p | 14514 |
10/05/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
09/05/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 71438 |
05/05/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 3527 |
04/05/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 3568 |
03/05/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 172263 |
02/05/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 19 |
28/04/2023 | 2.25p | 2.25p | 2.01p | 2.25p | 10059 |
27/04/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 29517 |
26/04/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
25/04/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
24/04/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
21/04/2023 | 2.25p | 2.25p | 2.09p | 2.25p | 2583 |
20/04/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
19/04/2023 | 2.35p | 2.35p | 1.75p | 2.25p | 249705 |
18/04/2023 | 2.35p | 2.35p | 2.20p | 2.35p | 43559 |
17/04/2023 | 2.35p | 2.35p | 2.17p | 2.35p | 39311 |
14/04/2023 | 2.35p | 2.35p | 2.20p | 2.35p | 35298 |
13/04/2023 | 2.35p | 2.35p | 2.20p | 2.35p | 9075 |
12/04/2023 | 2.25p | 2.35p | 2.20p | 2.35p | 49945 |
11/04/2023 | 2.75p | 2.75p | 1.99p | 2.25p | 370414 |
06/04/2023 | 3.50p | 3.80p | 2.50p | 2.75p | 909754 |
05/04/2023 | 10.00p | 11.60p | 3.10p | 3.75p | 1204726 |
04/04/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
03/04/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
31/03/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
30/03/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
29/03/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
*Close Price adjusted for both dividends and splits