Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2024 | 1.50p | 1.50p | 1.25p | 1.38p | 260000 |
05/09/2024 | 1.50p | 1.62p | 1.30p | 1.50p | 280000 |
04/09/2024 | 1.50p | 1.50p | 1.43p | 1.50p | 0 |
03/09/2024 | 1.53p | 1.63p | 1.31p | 1.50p | 80223 |
02/09/2024 | 1.58p | 1.58p | 1.50p | 1.53p | 189165 |
30/08/2024 | 1.58p | 1.63p | 1.51p | 1.63p | 17348 |
29/08/2024 | 1.58p | 1.63p | 1.51p | 1.63p | 884 |
28/08/2024 | 1.58p | 1.63p | 1.63p | 1.63p | 0 |
27/08/2024 | 1.58p | 1.63p | 1.51p | 1.63p | 293 |
23/08/2024 | 1.58p | 1.71p | 1.51p | 1.63p | 17232 |
22/08/2024 | 1.58p | 1.70p | 1.58p | 1.63p | 158264 |
21/08/2024 | 1.58p | 1.63p | 1.51p | 1.63p | 4637 |
20/08/2024 | 1.58p | 1.63p | 1.58p | 1.63p | 0 |
19/08/2024 | 1.70p | 1.71p | 1.51p | 1.63p | 200293 |
16/08/2024 | 1.75p | 1.75p | 1.51p | 1.75p | 62546 |
15/08/2024 | 1.75p | 1.75p | 1.56p | 1.75p | 2000 |
14/08/2024 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
13/08/2024 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
12/08/2024 | 1.75p | 1.92p | 1.55p | 1.75p | 53497 |
09/08/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
08/08/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
07/08/2024 | 1.75p | 1.75p | 1.55p | 1.75p | 10384 |
06/08/2024 | 1.75p | 1.95p | 1.75p | 1.75p | 1028 |
05/08/2024 | 1.75p | 1.95p | 1.51p | 1.75p | 14585 |
02/08/2024 | 1.80p | 1.95p | 1.64p | 1.80p | 136413 |
01/08/2024 | 1.80p | 1.90p | 1.64p | 1.80p | 53198 |
31/07/2024 | 1.80p | 1.90p | 1.80p | 1.80p | 66091 |
30/07/2024 | 1.80p | 1.95p | 1.80p | 1.80p | 154 |
29/07/2024 | 1.80p | 1.95p | 1.60p | 1.80p | 57922 |
26/07/2024 | 1.85p | 1.87p | 1.70p | 1.80p | 27750 |
25/07/2024 | 1.85p | 1.95p | 1.85p | 1.85p | 203 |
24/07/2024 | 1.85p | 1.90p | 1.85p | 1.85p | 0 |
23/07/2024 | 1.75p | 1.90p | 1.75p | 1.85p | 0 |
22/07/2024 | 1.85p | 1.90p | 1.75p | 1.85p | 0 |
19/07/2024 | 1.85p | 1.90p | 1.85p | 1.85p | 0 |
18/07/2024 | 1.90p | 1.90p | 1.80p | 1.85p | 28724 |
17/07/2024 | 2.00p | 2.00p | 1.81p | 1.90p | 75000 |
16/07/2024 | 2.00p | 1.90p | 1.90p | 1.90p | 0 |
15/07/2024 | 2.00p | 2.00p | 1.81p | 1.90p | 9000 |
12/07/2024 | 2.00p | 2.00p | 1.81p | 1.90p | 29612 |
11/07/2024 | 1.90p | 1.99p | 1.80p | 1.90p | 6917 |
10/07/2024 | 2.00p | 2.00p | 1.80p | 1.90p | 13602 |
09/07/2024 | 2.00p | 2.00p | 1.80p | 1.90p | 355000 |
08/07/2024 | 2.00p | 2.10p | 2.00p | 2.00p | 0 |
05/07/2024 | 2.00p | 2.19p | 2.00p | 2.00p | 1003 |
04/07/2024 | 1.95p | 2.19p | 1.81p | 2.00p | 24056 |
03/07/2024 | 1.95p | 2.15p | 1.81p | 1.95p | 79016 |
02/07/2024 | 1.95p | 2.15p | 1.95p | 1.95p | 5185 |
01/07/2024 | 1.95p | 2.15p | 1.95p | 1.95p | 5999 |
28/06/2024 | 1.85p | 2.16p | 1.85p | 1.95p | 461659 |
27/06/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
26/06/2024 | 1.95p | 1.95p | 1.76p | 1.85p | 276855 |
25/06/2024 | 1.63p | 2.20p | 1.51p | 1.95p | 628712 |
24/06/2024 | 1.63p | 1.63p | 1.61p | 1.63p | 23200 |
21/06/2024 | 1.63p | 1.67p | 1.63p | 1.63p | 0 |
20/06/2024 | 1.63p | 1.67p | 1.63p | 1.63p | 0 |
19/06/2024 | 1.63p | 1.73p | 1.63p | 1.63p | 5000 |
18/06/2024 | 1.63p | 1.71p | 1.61p | 1.63p | 50340 |
17/06/2024 | 1.63p | 1.63p | 1.56p | 1.63p | 3461 |
14/06/2024 | 1.63p | 1.63p | 1.56p | 1.63p | 43801 |
13/06/2024 | 1.63p | 1.63p | 1.56p | 1.63p | 3461 |
12/06/2024 | 1.63p | 1.63p | 1.58p | 1.63p | 0 |
11/06/2024 | 1.63p | 1.75p | 1.56p | 1.63p | 36344 |
10/06/2024 | 1.63p | 1.75p | 1.53p | 1.63p | 326100 |
07/06/2024 | 1.63p | 1.75p | 1.56p | 1.63p | 2432 |
06/06/2024 | 1.65p | 1.74p | 1.56p | 1.63p | 42697 |
05/06/2024 | 1.65p | 1.69p | 1.51p | 1.65p | 118732 |
04/06/2024 | 1.70p | 1.70p | 1.51p | 1.65p | 172280 |
03/06/2024 | 1.70p | 1.70p | 1.63p | 1.70p | 0 |
31/05/2024 | 1.70p | 1.70p | 1.63p | 1.70p | 0 |
30/05/2024 | 1.70p | 1.90p | 1.70p | 1.70p | 18562 |
29/05/2024 | 1.70p | 1.70p | 1.61p | 1.70p | 16891 |
28/05/2024 | 1.75p | 1.75p | 1.51p | 1.70p | 128247 |
24/05/2024 | 1.75p | 1.90p | 1.75p | 1.75p | 11771 |
23/05/2024 | 1.75p | 1.93p | 1.65p | 1.75p | 33263 |
22/05/2024 | 1.75p | 1.93p | 1.51p | 1.75p | 5664 |
21/05/2024 | 1.75p | 1.93p | 1.75p | 1.75p | 223820 |
20/05/2024 | 1.85p | 1.93p | 1.74p | 1.75p | 253933 |
17/05/2024 | 1.95p | 1.95p | 1.70p | 1.85p | 1956296 |
16/05/2024 | 1.95p | 2.19p | 1.83p | 1.95p | 59323 |
15/05/2024 | 2.25p | 2.29p | 1.56p | 1.95p | 702191 |
14/05/2024 | 1.95p | 2.94p | 1.80p | 2.25p | 1802765 |
13/05/2024 | 2.10p | 2.10p | 1.51p | 1.95p | 1539713 |
10/05/2024 | 2.25p | 2.35p | 2.00p | 2.25p | 607544 |
09/05/2024 | 2.95p | 3.30p | 2.11p | 2.25p | 2265039 |
08/05/2024 | 1.10p | 4.46p | 1.10p | 2.95p | 14632599 |
07/05/2024 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
03/05/2024 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
02/05/2024 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
01/05/2024 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
30/04/2024 | 1.00p | 1.00p | 0.93p | 0.95p | 500000 |
29/04/2024 | 1.00p | 1.03p | 1.00p | 1.00p | 0 |
26/04/2024 | 1.00p | 1.00p | 0.92p | 1.00p | 55015 |
25/04/2024 | 1.00p | 1.08p | 1.00p | 1.00p | 11113 |
24/04/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
23/04/2024 | 1.00p | 1.10p | 1.00p | 1.00p | 911 |
22/04/2024 | 1.00p | 1.10p | 1.00p | 1.00p | 37 |
19/04/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
18/04/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
17/04/2024 | 1.00p | 1.08p | 1.00p | 1.00p | 23151 |
16/04/2024 | 1.00p | 1.00p | 0.92p | 1.00p | 45 |
15/04/2024 | 1.00p | 1.10p | 1.00p | 1.00p | 18518 |
12/04/2024 | 1.00p | 1.08p | 0.92p | 1.00p | 18520 |
11/04/2024 | 1.00p | 1.08p | 1.00p | 1.00p | 18520 |
10/04/2024 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
09/04/2024 | 0.90p | 1.09p | 0.90p | 1.00p | 888073 |
08/04/2024 | 0.90p | 0.93p | 0.88p | 0.90p | 0 |
05/04/2024 | 0.90p | 0.95p | 0.85p | 0.90p | 1938893 |
04/04/2024 | 0.75p | 0.90p | 0.75p | 0.90p | 1443590 |
03/04/2024 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
02/04/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 500 |
28/03/2024 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
27/03/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 30000 |
26/03/2024 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
25/03/2024 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
22/03/2024 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
21/03/2024 | 0.73p | 0.75p | 0.73p | 0.75p | 750000 |
20/03/2024 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
19/03/2024 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
18/03/2024 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
15/03/2024 | 0.75p | 0.77p | 0.73p | 0.73p | 0 |
14/03/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 203465 |
13/03/2024 | 0.75p | 0.77p | 0.75p | 0.75p | 0 |
12/03/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 1000 |
11/03/2024 | 0.75p | 0.77p | 0.75p | 0.75p | 0 |
08/03/2024 | 0.75p | 0.79p | 0.75p | 0.75p | 125944 |
07/03/2024 | 0.75p | 0.77p | 0.75p | 0.75p | 0 |
06/03/2024 | 0.75p | 0.77p | 0.70p | 0.75p | 838 |
05/03/2024 | 0.75p | 0.75p | 0.70p | 0.75p | 2242 |
04/03/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 68637 |
01/03/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
29/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 15000 |
28/02/2024 | 0.75p | 0.79p | 0.75p | 0.75p | 61467 |
27/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
26/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
23/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
22/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
21/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
20/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
19/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
16/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
15/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
14/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
13/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
12/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
09/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
08/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
07/02/2024 | 0.75p | 0.79p | 0.75p | 0.75p | 50000 |
06/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
05/02/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
02/02/2024 | 0.80p | 0.80p | 0.73p | 0.75p | 135977 |
01/02/2024 | 0.80p | 0.80p | 0.73p | 0.80p | 12124 |
31/01/2024 | 0.80p | 0.80p | 0.77p | 0.80p | 0 |
30/01/2024 | 0.80p | 0.83p | 0.80p | 0.80p | 203465 |
29/01/2024 | 0.80p | 0.80p | 0.77p | 0.80p | 0 |
26/01/2024 | 0.80p | 0.89p | 0.79p | 0.80p | 1049719 |
25/01/2024 | 0.80p | 0.80p | 0.77p | 0.80p | 0 |
24/01/2024 | 0.80p | 0.80p | 0.76p | 0.80p | 38231 |
23/01/2024 | 0.83p | 0.83p | 0.75p | 0.80p | 0 |
22/01/2024 | 0.80p | 0.83p | 0.80p | 0.83p | 0 |
19/01/2024 | 0.80p | 0.83p | 0.75p | 0.80p | 0 |
18/01/2024 | 0.83p | 0.83p | 0.75p | 0.83p | 240000 |
17/01/2024 | 0.80p | 0.83p | 0.80p | 0.83p | 0 |
16/01/2024 | 0.80p | 0.83p | 0.80p | 0.83p | 0 |
15/01/2024 | 0.98p | 0.98p | 0.83p | 0.83p | 0 |
12/01/2024 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
11/01/2024 | 0.80p | 0.83p | 0.80p | 0.83p | 0 |
10/01/2024 | 0.80p | 0.83p | 0.80p | 0.83p | 0 |
09/01/2024 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
08/01/2024 | 0.83p | 0.83p | 0.83p | 0.83p | 20000 |
05/01/2024 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
04/01/2024 | 0.80p | 0.88p | 0.75p | 0.83p | 63969 |
03/01/2024 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
02/01/2024 | 0.80p | 0.83p | 0.83p | 0.83p | 0 |
29/12/2023 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
28/12/2023 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
27/12/2023 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
22/12/2023 | 0.80p | 0.83p | 0.83p | 0.83p | 0 |
21/12/2023 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
20/12/2023 | 0.90p | 0.90p | 0.80p | 0.83p | 20000 |
19/12/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
18/12/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
15/12/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
14/12/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
13/12/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
12/12/2023 | 0.90p | 0.90p | 0.80p | 0.90p | 201949 |
11/12/2023 | 0.90p | 0.90p | 0.80p | 0.90p | 336 |
08/12/2023 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
07/12/2023 | 1.00p | 1.00p | 0.80p | 0.90p | 604210 |
06/12/2023 | 1.00p | 1.00p | 0.97p | 1.00p | 0 |
05/12/2023 | 1.00p | 1.00p | 0.97p | 1.00p | 0 |
04/12/2023 | 1.00p | 1.00p | 0.90p | 1.00p | 939040 |
01/12/2023 | 1.00p | 1.00p | 0.97p | 1.00p | 0 |
30/11/2023 | 1.00p | 1.00p | 0.97p | 1.00p | 0 |
29/11/2023 | 1.15p | 1.15p | 1.00p | 1.00p | 202765 |
28/11/2023 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
27/11/2023 | 1.13p | 1.13p | 1.00p | 1.13p | 20000 |
24/11/2023 | 1.13p | 1.14p | 1.13p | 1.13p | 175066 |
23/11/2023 | 1.15p | 1.15p | 1.13p | 1.13p | 0 |
22/11/2023 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
*Close Price adjusted for both dividends and splits