Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/12/2022 | 0.75p | 0.96p | 0.59p | 0.95p | 812204 |
16/12/2022 | 0.85p | 1.05p | 0.59p | 0.70p | 864251 |
15/12/2022 | 0.63p | 1.39p | 0.50p | 0.85p | 6849405 |
14/12/2022 | 0.40p | 0.85p | 0.30p | 0.63p | 3449947 |
13/12/2022 | 0.60p | 0.60p | 0.35p | 0.40p | 2477083 |
12/12/2022 | 0.75p | 0.75p | 0.51p | 0.63p | 296377 |
09/12/2022 | 0.75p | 0.75p | 0.66p | 0.68p | 169670 |
08/12/2022 | 0.75p | 0.75p | 0.66p | 0.68p | 864508 |
07/12/2022 | 0.63p | 0.75p | 0.60p | 0.68p | 448905 |
06/12/2022 | 0.58p | 0.75p | 0.45p | 0.63p | 1308243 |
05/12/2022 | 0.60p | 0.60p | 0.55p | 0.58p | 1422400 |
02/12/2022 | 0.58p | 0.68p | 0.55p | 0.60p | 719968 |
01/12/2022 | 0.58p | 0.64p | 0.54p | 0.58p | 520558 |
30/11/2022 | 0.60p | 0.65p | 0.54p | 0.58p | 984058 |
29/11/2022 | 0.60p | 0.68p | 0.55p | 0.60p | 2854033 |
28/11/2022 | 0.60p | 0.70p | 0.44p | 0.60p | 2529973 |
25/11/2022 | 0.60p | 0.60p | 0.58p | 0.60p | 851634 |
24/11/2022 | 0.63p | 0.70p | 0.58p | 0.60p | 710463 |
23/11/2022 | 0.58p | 0.80p | 0.58p | 0.63p | 658697 |
22/11/2022 | 0.65p | 0.65p | 0.50p | 0.58p | 1642526 |
21/11/2022 | 0.65p | 0.65p | 0.59p | 0.65p | 38789 |
18/11/2022 | 0.65p | 0.65p | 0.54p | 0.65p | 23934 |
17/11/2022 | 0.65p | 0.65p | 0.58p | 0.65p | 38247 |
16/11/2022 | 0.70p | 0.74p | 0.57p | 0.65p | 918002 |
15/11/2022 | 0.73p | 0.80p | 0.62p | 0.70p | 715971 |
14/11/2022 | 0.70p | 0.90p | 0.64p | 0.73p | 1507080 |
11/11/2022 | 0.35p | 0.94p | 0.32p | 0.60p | 9086780 |
10/11/2022 | 0.35p | 0.42p | 0.31p | 0.35p | 1308415 |
09/11/2022 | 0.38p | 0.58p | 0.30p | 0.35p | 4232839 |
08/11/2022 | 1.38p | 1.46p | 1.13p | 1.13p | 80517 |
07/11/2022 | 1.63p | 1.63p | 1.30p | 1.38p | 202413 |
04/11/2022 | 1.75p | 1.75p | 1.63p | 1.63p | 100000 |
03/11/2022 | 1.75p | 1.75p | 1.63p | 1.75p | 30000 |
02/11/2022 | 1.75p | 1.90p | 1.75p | 1.75p | 24792 |
01/11/2022 | 1.63p | 1.90p | 1.58p | 1.75p | 141465 |
31/10/2022 | 1.63p | 1.63p | 1.33p | 1.63p | 5878 |
28/10/2022 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
27/10/2022 | 1.50p | 1.90p | 1.50p | 1.63p | 102498 |
26/10/2022 | 1.38p | 1.74p | 1.38p | 1.50p | 60000 |
25/10/2022 | 1.38p | 1.38p | 1.30p | 1.38p | 0 |
24/10/2022 | 1.38p | 1.38p | 1.27p | 1.38p | 12565 |
21/10/2022 | 1.38p | 1.38p | 1.30p | 1.38p | 0 |
20/10/2022 | 1.38p | 1.38p | 1.26p | 1.38p | 16368 |
19/10/2022 | 1.38p | 1.38p | 1.30p | 1.38p | 0 |
18/10/2022 | 1.38p | 1.69p | 1.38p | 1.38p | 15000 |
17/10/2022 | 1.38p | 1.70p | 1.20p | 1.38p | 93144 |
14/10/2022 | 1.25p | 1.70p | 1.25p | 1.38p | 123299 |
13/10/2022 | 1.25p | 1.49p | 1.20p | 1.25p | 41365 |
12/10/2022 | 1.25p | 1.25p | 1.15p | 1.25p | 1528 |
11/10/2022 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
10/10/2022 | 1.38p | 1.49p | 1.15p | 1.25p | 8363 |
07/10/2022 | 1.38p | 1.38p | 1.13p | 1.25p | 30000 |
06/10/2022 | 1.50p | 1.75p | 1.10p | 1.25p | 353056 |
05/10/2022 | 1.50p | 2.00p | 1.25p | 1.50p | 248920 |
04/10/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
03/10/2022 | 2.25p | 2.48p | 2.03p | 2.25p | 245117 |
30/09/2022 | 2.63p | 2.63p | 2.25p | 2.25p | 102356 |
29/09/2022 | 3.13p | 3.13p | 2.33p | 2.50p | 1740600 |
28/09/2022 | 2.88p | 3.13p | 2.73p | 3.13p | 162875 |
27/09/2022 | 2.63p | 2.94p | 2.63p | 2.75p | 271905 |
26/09/2022 | 2.63p | 2.63p | 2.51p | 2.63p | 6402 |
23/09/2022 | 2.63p | 2.74p | 2.51p | 2.63p | 47761 |
22/09/2022 | 2.63p | 2.74p | 2.51p | 2.63p | 50963 |
21/09/2022 | 2.38p | 2.74p | 2.38p | 2.63p | 170343 |
20/09/2022 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
16/09/2022 | 2.63p | 2.72p | 2.50p | 2.50p | 103000 |
15/09/2022 | 2.63p | 2.87p | 2.63p | 2.63p | 12067 |
14/09/2022 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
13/09/2022 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
12/09/2022 | 2.63p | 2.87p | 2.50p | 2.63p | 47850 |
09/09/2022 | 2.63p | 2.63p | 2.51p | 2.63p | 4092 |
08/09/2022 | 2.63p | 2.63p | 2.51p | 2.63p | 1000 |
07/09/2022 | 2.63p | 2.63p | 2.50p | 2.63p | 12155 |
06/09/2022 | 2.63p | 2.74p | 2.56p | 2.63p | 168267 |
05/09/2022 | 2.63p | 2.90p | 2.30p | 2.63p | 213132 |
02/09/2022 | 2.63p | 2.79p | 2.30p | 2.63p | 336449 |
01/09/2022 | 2.63p | 2.63p | 2.30p | 2.63p | 8421 |
31/08/2022 | 3.00p | 3.00p | 2.50p | 2.63p | 460423 |
30/08/2022 | 3.00p | 3.00p | 2.94p | 3.00p | 783 |
26/08/2022 | 3.00p | 3.00p | 2.76p | 3.00p | 21091 |
25/08/2022 | 3.00p | 3.00p | 2.76p | 3.00p | 39839 |
24/08/2022 | 3.00p | 3.00p | 2.75p | 3.00p | 367182 |
23/08/2022 | 3.00p | 3.19p | 2.79p | 3.00p | 351090 |
22/08/2022 | 3.00p | 3.20p | 2.78p | 3.00p | 466500 |
19/08/2022 | 3.63p | 3.63p | 2.76p | 3.00p | 473483 |
18/08/2022 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
17/08/2022 | 3.75p | 3.90p | 3.51p | 3.63p | 420700 |
16/08/2022 | 3.75p | 3.95p | 3.58p | 3.75p | 65489 |
15/08/2022 | 3.88p | 4.13p | 3.62p | 3.75p | 244389 |
12/08/2022 | 3.88p | 4.14p | 3.62p | 3.88p | 2111 |
11/08/2022 | 3.63p | 3.88p | 3.50p | 3.88p | 174443 |
10/08/2022 | 3.50p | 3.70p | 3.50p | 3.63p | 50000 |
09/08/2022 | 3.50p | 3.65p | 3.39p | 3.50p | 69128 |
08/08/2022 | 3.75p | 3.75p | 3.40p | 3.50p | 53756 |
05/08/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
04/08/2022 | 3.75p | 4.10p | 3.40p | 3.75p | 22400 |
03/08/2022 | 3.75p | 3.90p | 3.38p | 3.75p | 81520 |
02/08/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
01/08/2022 | 3.25p | 3.90p | 3.25p | 3.75p | 261174 |
29/07/2022 | 3.25p | 3.47p | 3.05p | 3.25p | 29269 |
28/07/2022 | 3.00p | 3.25p | 3.00p | 3.25p | 183008 |
27/07/2022 | 3.00p | 3.10p | 2.77p | 3.00p | 166066 |
26/07/2022 | 3.00p | 3.12p | 2.76p | 3.00p | 165601 |
25/07/2022 | 3.00p | 3.00p | 2.63p | 3.00p | 127629 |
22/07/2022 | 3.00p | 3.00p | 2.63p | 3.00p | 22478 |
21/07/2022 | 3.00p | 3.00p | 2.77p | 3.00p | 41667 |
20/07/2022 | 3.00p | 3.10p | 3.00p | 3.00p | 1000 |
19/07/2022 | 3.00p | 3.05p | 3.00p | 3.00p | 22000 |
18/07/2022 | 3.00p | 3.00p | 2.75p | 3.00p | 6541 |
15/07/2022 | 3.00p | 3.10p | 2.76p | 3.00p | 65173 |
14/07/2022 | 3.00p | 3.10p | 3.00p | 3.00p | 500 |
13/07/2022 | 3.00p | 3.00p | 2.75p | 3.00p | 6000 |
12/07/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
11/07/2022 | 3.00p | 3.12p | 3.00p | 3.00p | 31440 |
08/07/2022 | 3.25p | 3.34p | 3.00p | 3.00p | 89081 |
07/07/2022 | 3.25p | 3.37p | 3.25p | 3.25p | 44497 |
06/07/2022 | 3.75p | 3.75p | 3.06p | 3.25p | 284000 |
05/07/2022 | 3.50p | 3.89p | 3.50p | 3.75p | 283877 |
04/07/2022 | 3.75p | 3.75p | 3.51p | 3.75p | 15923 |
01/07/2022 | 4.25p | 4.25p | 3.52p | 3.75p | 162150 |
30/06/2022 | 4.25p | 4.25p | 4.01p | 4.25p | 10144 |
29/06/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
28/06/2022 | 4.13p | 4.90p | 4.00p | 4.25p | 268593 |
27/06/2022 | 4.13p | 4.13p | 3.80p | 4.13p | 37693 |
24/06/2022 | 4.13p | 4.13p | 3.90p | 4.13p | 1500 |
23/06/2022 | 3.75p | 4.40p | 3.66p | 4.13p | 257447 |
22/06/2022 | 3.75p | 3.95p | 3.66p | 3.75p | 60952 |
21/06/2022 | 3.75p | 3.99p | 3.61p | 3.75p | 53165 |
20/06/2022 | 3.88p | 3.90p | 3.50p | 3.75p | 170670 |
17/06/2022 | 4.00p | 4.20p | 3.50p | 3.88p | 118749 |
16/06/2022 | 4.00p | 4.40p | 3.90p | 4.00p | 29181 |
15/06/2022 | 4.00p | 4.00p | 3.90p | 4.00p | 67907 |
14/06/2022 | 4.00p | 4.47p | 3.77p | 4.00p | 170619 |
13/06/2022 | 4.38p | 4.38p | 3.53p | 4.00p | 425844 |
10/06/2022 | 4.88p | 4.88p | 4.00p | 4.38p | 531509 |
09/06/2022 | 4.50p | 5.00p | 4.30p | 4.63p | 205605 |
08/06/2022 | 4.75p | 4.90p | 4.22p | 4.50p | 1096948 |
07/06/2022 | 6.00p | 6.00p | 4.38p | 4.75p | 1325597 |
06/06/2022 | 6.00p | 6.50p | 5.63p | 6.00p | 342115 |
01/06/2022 | 6.50p | 6.77p | 5.63p | 6.00p | 405279 |
31/05/2022 | 6.50p | 8.60p | 6.00p | 6.50p | 785602 |
27/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
26/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
25/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
24/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
23/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
20/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
19/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
18/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
17/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
16/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
13/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
12/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
11/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
10/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
09/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
06/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
05/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
04/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
03/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
29/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
28/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
27/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
26/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
25/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
22/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
21/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
20/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
19/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
14/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
13/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
12/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
11/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
08/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
07/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
06/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
05/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
04/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
01/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
31/03/2022 | 8.50p | 8.80p | 8.15p | 8.50p | 52770 |
30/03/2022 | 8.50p | 8.80p | 8.38p | 8.50p | 381999 |
29/03/2022 | 8.50p | 8.72p | 8.00p | 8.50p | 283552 |
28/03/2022 | 8.50p | 8.74p | 8.25p | 8.50p | 446128 |
25/03/2022 | 8.50p | 8.75p | 8.45p | 8.50p | 273610 |
24/03/2022 | 8.50p | 8.80p | 8.42p | 8.50p | 39631 |
23/03/2022 | 8.50p | 8.80p | 8.40p | 8.50p | 55341 |
22/03/2022 | 8.50p | 8.95p | 8.22p | 8.50p | 217798 |
21/03/2022 | 8.25p | 8.99p | 8.11p | 8.50p | 230380 |
18/03/2022 | 8.25p | 8.50p | 8.09p | 8.25p | 120687 |
17/03/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 306008 |
16/03/2022 | 8.25p | 8.50p | 8.21p | 8.25p | 144289 |
15/03/2022 | 8.25p | 8.49p | 8.20p | 8.25p | 98282 |
14/03/2022 | 8.25p | 8.50p | 8.20p | 8.25p | 78200 |
11/03/2022 | 8.25p | 8.25p | 8.19p | 8.25p | 3796 |
10/03/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 121157 |
09/03/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 5900 |
08/03/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 24250 |
07/03/2022 | 8.50p | 8.50p | 8.00p | 8.25p | 190288 |
04/03/2022 | 9.26p | 9.26p | 8.00p | 8.50p | 332876 |
03/03/2022 | 9.50p | 9.90p | 9.00p | 9.50p | 16595 |
*Close Price adjusted for both dividends and splits