Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/03/2024 | 1.65p | 1.70p | 1.55p | 1.55p | 55337 |
06/03/2024 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
05/03/2024 | 1.75p | 1.80p | 1.65p | 1.65p | 5298 |
04/03/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
01/03/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
29/02/2024 | 1.75p | 1.75p | 1.60p | 1.75p | 0 |
28/02/2024 | 1.75p | 1.80p | 1.60p | 1.75p | 200958 |
27/02/2024 | 1.75p | 1.75p | 1.73p | 1.75p | 42333 |
26/02/2024 | 1.75p | 1.75p | 1.67p | 1.67p | 100349 |
23/02/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 305000 |
22/02/2024 | 1.75p | 1.78p | 1.70p | 1.75p | 153000 |
21/02/2024 | 1.85p | 1.85p | 1.73p | 1.75p | 0 |
20/02/2024 | 2.05p | 2.10p | 1.81p | 1.85p | 200076 |
19/02/2024 | 2.05p | 2.06p | 2.00p | 2.05p | 752000 |
16/02/2024 | 2.05p | 2.05p | 1.96p | 1.96p | 90 |
15/02/2024 | 2.05p | 2.10p | 1.90p | 2.05p | 168078 |
14/02/2024 | 2.05p | 2.10p | 2.00p | 2.05p | 100 |
13/02/2024 | 2.05p | 2.05p | 2.00p | 2.05p | 150000 |
12/02/2024 | 2.05p | 2.05p | 2.04p | 2.05p | 97843 |
09/02/2024 | 2.20p | 2.20p | 2.00p | 2.05p | 192244 |
08/02/2024 | 2.15p | 2.20p | 2.11p | 2.20p | 117194 |
07/02/2024 | 2.15p | 2.15p | 2.13p | 2.15p | 0 |
06/02/2024 | 2.15p | 2.17p | 2.10p | 2.15p | 192909 |
05/02/2024 | 2.25p | 2.25p | 2.13p | 2.15p | 0 |
02/02/2024 | 2.30p | 2.30p | 2.00p | 2.25p | 300000 |
01/02/2024 | 2.30p | 2.30p | 2.29p | 2.30p | 40000 |
31/01/2024 | 2.30p | 2.30p | 2.20p | 2.30p | 25132 |
30/01/2024 | 2.30p | 2.40p | 2.16p | 2.30p | 18524 |
29/01/2024 | 2.35p | 2.40p | 2.15p | 2.30p | 500042 |
26/01/2024 | 2.45p | 2.45p | 2.35p | 2.35p | 0 |
25/01/2024 | 2.50p | 2.50p | 2.30p | 2.45p | 350136 |
24/01/2024 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
23/01/2024 | 2.50p | 2.60p | 2.41p | 2.50p | 30079 |
22/01/2024 | 2.55p | 2.55p | 2.43p | 2.50p | 423292 |
19/01/2024 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
18/01/2024 | 2.55p | 2.55p | 2.35p | 2.55p | 200000 |
17/01/2024 | 2.55p | 2.55p | 2.50p | 2.55p | 149143 |
16/01/2024 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
15/01/2024 | 2.55p | 2.55p | 2.50p | 2.55p | 6393 |
12/01/2024 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
11/01/2024 | 2.55p | 2.55p | 2.53p | 2.55p | 28517 |
10/01/2024 | 2.60p | 2.60p | 2.50p | 2.55p | 25000 |
09/01/2024 | 2.60p | 2.60p | 2.57p | 2.60p | 0 |
08/01/2024 | 2.60p | 2.60p | 2.51p | 2.60p | 375000 |
05/01/2024 | 2.60p | 2.60p | 2.54p | 2.60p | 96000 |
04/01/2024 | 2.65p | 2.65p | 2.57p | 2.60p | 101500 |
03/01/2024 | 2.65p | 2.65p | 2.60p | 2.65p | 0 |
02/01/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 44983 |
29/12/2023 | 2.65p | 2.65p | 2.65p | 2.65p | 37613 |
28/12/2023 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
27/12/2023 | 2.65p | 2.66p | 2.65p | 2.65p | 4630 |
22/12/2023 | 2.65p | 2.86p | 2.65p | 2.65p | 180888 |
21/12/2023 | 2.65p | 2.86p | 2.65p | 2.86p | 296 |
20/12/2023 | 2.65p | 2.80p | 2.65p | 2.65p | 135988 |
19/12/2023 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
18/12/2023 | 2.70p | 2.78p | 2.65p | 2.65p | 150000 |
15/12/2023 | 2.60p | 2.65p | 2.60p | 2.60p | 20226 |
14/12/2023 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
13/12/2023 | 2.65p | 2.70p | 2.60p | 2.60p | 218756 |
12/12/2023 | 2.65p | 2.66p | 2.54p | 2.65p | 31295 |
11/12/2023 | 3.10p | 3.10p | 2.65p | 2.65p | 684108 |
08/12/2023 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
07/12/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 81055 |
06/12/2023 | 3.15p | 3.15p | 3.06p | 3.15p | 24028 |
05/12/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 65000 |
04/12/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 132558 |
01/12/2023 | 3.10p | 3.10p | 3.10p | 3.10p | 250000 |
30/11/2023 | 3.10p | 3.15p | 3.09p | 3.10p | 303048 |
29/11/2023 | 3.10p | 3.20p | 3.05p | 3.10p | 364033 |
28/11/2023 | 3.05p | 3.20p | 3.05p | 3.10p | 316624 |
27/11/2023 | 2.95p | 3.05p | 2.95p | 3.00p | 137659 |
24/11/2023 | 2.80p | 3.10p | 2.80p | 2.95p | 332558 |
23/11/2023 | 2.75p | 2.80p | 2.64p | 2.80p | 179620 |
22/11/2023 | 2.75p | 2.76p | 2.70p | 2.75p | 196910 |
21/11/2023 | 2.75p | 2.76p | 2.70p | 2.75p | 124376 |
20/11/2023 | 2.90p | 3.00p | 2.70p | 2.75p | 520638 |
17/11/2023 | 2.90p | 2.94p | 2.90p | 2.90p | 507176 |
16/11/2023 | 2.90p | 2.95p | 2.83p | 2.90p | 167468 |
15/11/2023 | 2.90p | 2.90p | 2.80p | 2.90p | 300000 |
14/11/2023 | 2.90p | 2.90p | 2.85p | 2.90p | 0 |
13/11/2023 | 2.90p | 2.90p | 2.85p | 2.90p | 0 |
10/11/2023 | 2.90p | 2.90p | 2.85p | 2.90p | 0 |
09/11/2023 | 2.90p | 2.90p | 2.85p | 2.90p | 0 |
08/11/2023 | 2.90p | 2.90p | 2.85p | 2.90p | 0 |
07/11/2023 | 2.90p | 2.90p | 2.85p | 2.90p | 0 |
06/11/2023 | 2.90p | 2.90p | 2.85p | 2.90p | 0 |
03/11/2023 | 2.90p | 2.90p | 2.85p | 2.90p | 0 |
02/11/2023 | 2.90p | 3.00p | 2.90p | 2.90p | 40 |
01/11/2023 | 2.90p | 2.90p | 2.83p | 2.90p | 77000 |
31/10/2023 | 3.05p | 3.05p | 2.83p | 2.90p | 249966 |
30/10/2023 | 3.10p | 3.20p | 2.85p | 3.05p | 167100 |
27/10/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 264582 |
26/10/2023 | 3.10p | 3.17p | 3.01p | 3.10p | 135000 |
25/10/2023 | 3.00p | 3.10p | 3.00p | 3.10p | 71110 |
24/10/2023 | 3.05p | 3.10p | 3.05p | 3.05p | 20706 |
23/10/2023 | 2.90p | 3.00p | 2.90p | 3.00p | 236232 |
20/10/2023 | 2.90p | 2.95p | 2.90p | 2.90p | 9967 |
19/10/2023 | 2.90p | 3.00p | 2.50p | 2.90p | 0 |
18/10/2023 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
17/10/2023 | 3.05p | 3.05p | 2.82p | 2.90p | 230538 |
16/10/2023 | 3.25p | 3.50p | 3.02p | 3.05p | 85065 |
13/10/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 100000 |
12/10/2023 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
11/10/2023 | 3.25p | 3.25p | 3.10p | 3.25p | 150000 |
10/10/2023 | 3.60p | 3.65p | 3.00p | 3.25p | 154074 |
09/10/2023 | 3.60p | 3.70p | 3.60p | 3.60p | 57 |
06/10/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 20000 |
05/10/2023 | 3.65p | 3.65p | 3.50p | 3.60p | 175000 |
04/10/2023 | 3.80p | 4.00p | 3.60p | 3.65p | 100310 |
03/10/2023 | 3.80p | 4.00p | 3.55p | 3.80p | 400000 |
02/10/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
29/09/2023 | 4.10p | 4.10p | 3.63p | 3.80p | 81924 |
28/09/2023 | 4.30p | 4.30p | 4.00p | 4.10p | 276050 |
27/09/2023 | 4.25p | 4.25p | 4.23p | 4.25p | 0 |
26/09/2023 | 4.25p | 4.25p | 4.20p | 4.25p | 50000 |
25/09/2023 | 4.25p | 4.29p | 4.25p | 4.25p | 100 |
22/09/2023 | 4.45p | 4.45p | 4.13p | 4.25p | 330450 |
21/09/2023 | 4.45p | 4.45p | 4.30p | 4.45p | 200000 |
20/09/2023 | 4.45p | 4.60p | 4.45p | 4.45p | 837 |
19/09/2023 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
18/09/2023 | 4.50p | 4.60p | 4.38p | 4.45p | 44667 |
15/09/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
14/09/2023 | 4.50p | 4.50p | 4.40p | 4.50p | 15458 |
13/09/2023 | 4.50p | 4.58p | 4.50p | 4.50p | 5458 |
12/09/2023 | 4.40p | 4.60p | 4.30p | 4.50p | 2118068 |
11/09/2023 | 4.45p | 4.45p | 4.25p | 4.40p | 377224 |
08/09/2023 | 4.45p | 4.60p | 4.40p | 4.40p | 64500 |
07/09/2023 | 4.45p | 4.60p | 4.30p | 4.45p | 190000 |
06/09/2023 | 4.45p | 4.45p | 4.22p | 4.45p | 493477 |
05/09/2023 | 4.25p | 4.49p | 4.20p | 4.45p | 1487166 |
04/09/2023 | 4.25p | 4.50p | 4.21p | 4.25p | 216943 |
01/09/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
31/08/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 13847 |
30/08/2023 | 4.25p | 4.32p | 4.21p | 4.25p | 30595 |
29/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
25/08/2023 | 4.25p | 4.50p | 4.23p | 4.25p | 1009200 |
24/08/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 33306 |
23/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
22/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 23270 |
21/08/2023 | 4.25p | 4.25p | 4.05p | 4.25p | 5334 |
18/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
17/08/2023 | 4.65p | 4.65p | 4.00p | 4.25p | 255755 |
16/08/2023 | 4.40p | 4.44p | 4.32p | 4.40p | 266000 |
15/08/2023 | 4.40p | 4.44p | 4.40p | 4.40p | 8859 |
14/08/2023 | 4.40p | 4.40p | 4.37p | 4.40p | 0 |
11/08/2023 | 4.35p | 4.50p | 4.30p | 4.40p | 125839 |
10/08/2023 | 4.35p | 4.39p | 4.30p | 4.35p | 144469 |
09/08/2023 | 4.30p | 4.40p | 4.30p | 4.35p | 122008 |
08/08/2023 | 4.15p | 4.56p | 4.10p | 4.25p | 254001 |
07/08/2023 | 4.15p | 4.30p | 4.15p | 4.15p | 13734 |
04/08/2023 | 4.50p | 4.71p | 4.15p | 4.15p | 289074 |
03/08/2023 | 4.25p | 4.60p | 4.25p | 4.50p | 47950 |
02/08/2023 | 4.25p | 4.37p | 4.25p | 4.25p | 225 |
01/08/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 36234 |
31/07/2023 | 6.00p | 6.00p | 4.50p | 4.50p | 441995 |
*Close Price adjusted for both dividends and splits