Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2021 | 1.78p | 1.78p | 1.75p | 1.78p | 2600 |
15/10/2021 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
14/10/2021 | 1.78p | 1.78p | 1.76p | 1.78p | 500000 |
13/10/2021 | 1.78p | 1.78p | 1.76p | 1.78p | 10918 |
12/10/2021 | 1.83p | 1.83p | 1.76p | 1.78p | 484261 |
11/10/2021 | 1.83p | 1.83p | 1.80p | 1.83p | 9122 |
08/10/2021 | 1.83p | 1.84p | 1.82p | 1.84p | 172493 |
07/10/2021 | 1.83p | 1.85p | 1.80p | 1.83p | 165434 |
06/10/2021 | 1.73p | 1.85p | 1.73p | 1.83p | 2660716 |
05/10/2021 | 1.73p | 1.74p | 1.71p | 1.73p | 137756 |
04/10/2021 | 1.73p | 1.73p | 1.70p | 1.73p | 100000 |
01/10/2021 | 1.73p | 1.73p | 1.71p | 1.73p | 11164 |
30/09/2021 | 1.73p | 1.73p | 1.71p | 1.73p | 96000 |
29/09/2021 | 1.73p | 1.75p | 1.71p | 1.73p | 12141 |
28/09/2021 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
27/09/2021 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
24/09/2021 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
23/09/2021 | 1.73p | 1.75p | 1.70p | 1.73p | 196557 |
22/09/2021 | 1.70p | 1.75p | 1.70p | 1.73p | 600000 |
21/09/2021 | 1.78p | 1.78p | 1.70p | 1.78p | 214183 |
20/09/2021 | 1.78p | 1.78p | 1.75p | 1.78p | 3000 |
17/09/2021 | 1.78p | 1.79p | 1.75p | 1.78p | 43309 |
16/09/2021 | 1.78p | 1.78p | 1.75p | 1.78p | 163623 |
15/09/2021 | 1.78p | 1.78p | 1.75p | 1.78p | 553388 |
14/09/2021 | 1.78p | 1.80p | 1.75p | 1.78p | 1631377 |
13/09/2021 | 1.85p | 1.85p | 1.80p | 1.85p | 124662 |
10/09/2021 | 1.85p | 1.85p | 1.80p | 1.85p | 32937 |
09/09/2021 | 1.85p | 1.85p | 1.80p | 1.85p | 315987 |
08/09/2021 | 1.85p | 1.85p | 1.80p | 1.85p | 316994 |
07/09/2021 | 1.85p | 1.85p | 1.81p | 1.85p | 104991 |
06/09/2021 | 1.85p | 1.85p | 1.81p | 1.85p | 16000 |
03/09/2021 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
02/09/2021 | 1.85p | 1.85p | 1.81p | 1.85p | 34759 |
01/09/2021 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
31/08/2021 | 1.85p | 1.85p | 1.80p | 1.85p | 268304 |
27/08/2021 | 1.85p | 1.90p | 1.85p | 1.85p | 25560 |
26/08/2021 | 1.85p | 1.89p | 1.85p | 1.85p | 105596 |
25/08/2021 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
24/08/2021 | 1.85p | 1.89p | 1.82p | 1.85p | 260142 |
23/08/2021 | 1.85p | 1.85p | 1.80p | 1.85p | 135000 |
20/08/2021 | 1.85p | 1.90p | 1.81p | 1.85p | 59602 |
19/08/2021 | 1.90p | 1.90p | 1.81p | 1.85p | 105395 |
18/08/2021 | 1.90p | 1.90p | 1.81p | 1.90p | 7100 |
17/08/2021 | 1.90p | 1.90p | 1.81p | 1.90p | 56500 |
16/08/2021 | 1.90p | 1.91p | 1.90p | 1.90p | 25349 |
13/08/2021 | 1.90p | 1.90p | 1.81p | 1.90p | 250000 |
12/08/2021 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
11/08/2021 | 1.78p | 1.92p | 1.76p | 1.90p | 460655 |
10/08/2021 | 1.75p | 1.80p | 1.75p | 1.78p | 401836 |
09/08/2021 | 1.85p | 1.86p | 1.68p | 1.75p | 105688 |
06/08/2021 | 1.65p | 1.86p | 1.65p | 1.85p | 1224681 |
05/08/2021 | 1.63p | 1.70p | 1.63p | 1.65p | 1069317 |
04/08/2021 | 1.63p | 1.64p | 1.60p | 1.63p | 784466 |
03/08/2021 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
02/08/2021 | 1.63p | 1.65p | 1.62p | 1.63p | 123762 |
30/07/2021 | 1.73p | 1.73p | 1.62p | 1.63p | 586714 |
29/07/2021 | 1.95p | 1.95p | 1.70p | 1.73p | 1572742 |
28/07/2021 | 2.05p | 2.10p | 1.80p | 1.95p | 1286634 |
27/07/2021 | 2.33p | 2.33p | 2.00p | 2.05p | 643544 |
26/07/2021 | 2.33p | 2.33p | 2.30p | 2.33p | 25000 |
23/07/2021 | 2.33p | 2.33p | 2.26p | 2.33p | 71339 |
22/07/2021 | 2.33p | 2.33p | 2.30p | 2.33p | 22500 |
21/07/2021 | 2.33p | 2.33p | 2.27p | 2.33p | 233318 |
20/07/2021 | 2.40p | 2.40p | 2.28p | 2.33p | 241649 |
19/07/2021 | 2.40p | 2.40p | 2.33p | 2.40p | 100000 |
16/07/2021 | 2.45p | 2.45p | 2.38p | 2.40p | 844031 |
15/07/2021 | 2.65p | 2.65p | 2.45p | 2.45p | 150000 |
14/07/2021 | 2.65p | 2.65p | 2.60p | 2.65p | 123437 |
13/07/2021 | 2.68p | 2.68p | 2.60p | 2.65p | 105600 |
12/07/2021 | 2.68p | 2.68p | 2.68p | 2.68p | 0 |
09/07/2021 | 2.68p | 2.74p | 2.60p | 2.68p | 150309 |
08/07/2021 | 2.40p | 2.75p | 2.40p | 2.68p | 1046806 |
07/07/2021 | 2.40p | 2.45p | 2.40p | 2.40p | 100000 |
06/07/2021 | 2.40p | 2.40p | 2.31p | 2.40p | 9679 |
05/07/2021 | 2.40p | 2.45p | 2.31p | 2.40p | 410049 |
02/07/2021 | 2.40p | 2.40p | 2.32p | 2.40p | 1739 |
01/07/2021 | 2.40p | 2.40p | 2.32p | 2.40p | 164858 |
30/06/2021 | 2.40p | 2.40p | 2.34p | 2.40p | 76130 |
29/06/2021 | 2.40p | 2.50p | 2.30p | 2.40p | 136675 |
28/06/2021 | 2.35p | 2.48p | 2.35p | 2.40p | 207983 |
25/06/2021 | 2.35p | 2.40p | 2.32p | 2.35p | 32297 |
24/06/2021 | 2.35p | 2.40p | 2.32p | 2.35p | 53512 |
23/06/2021 | 2.35p | 2.40p | 2.31p | 2.35p | 293833 |
22/06/2021 | 2.55p | 2.55p | 2.40p | 2.40p | 202704 |
21/06/2021 | 2.55p | 2.55p | 2.51p | 2.55p | 27894 |
18/06/2021 | 2.60p | 2.60p | 2.55p | 2.55p | 0 |
17/06/2021 | 2.60p | 2.60p | 2.52p | 2.60p | 202075 |
16/06/2021 | 2.60p | 2.66p | 2.53p | 2.60p | 86787 |
15/06/2021 | 2.60p | 2.70p | 2.53p | 2.60p | 207331 |
14/06/2021 | 2.65p | 2.70p | 2.53p | 2.60p | 28619 |
11/06/2021 | 2.60p | 2.65p | 2.60p | 2.65p | 100000 |
10/06/2021 | 2.55p | 2.70p | 2.50p | 2.60p | 309572 |
09/06/2021 | 2.55p | 2.65p | 2.50p | 2.55p | 503801 |
08/06/2021 | 2.60p | 2.60p | 2.50p | 2.55p | 62676 |
07/06/2021 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
04/06/2021 | 2.60p | 2.60p | 2.50p | 2.60p | 9248 |
03/06/2021 | 2.55p | 2.59p | 2.55p | 2.55p | 150000 |
02/06/2021 | 2.55p | 2.55p | 2.50p | 2.55p | 5294 |
01/06/2021 | 2.55p | 2.58p | 2.50p | 2.55p | 338638 |
28/05/2021 | 2.55p | 2.59p | 2.55p | 2.55p | 25000 |
27/05/2021 | 2.55p | 2.59p | 2.55p | 2.55p | 90693 |
26/05/2021 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
25/05/2021 | 2.55p | 2.59p | 2.50p | 2.55p | 233542 |
24/05/2021 | 2.70p | 2.70p | 2.53p | 2.55p | 348767 |
21/05/2021 | 2.55p | 2.70p | 2.52p | 2.70p | 520000 |
20/05/2021 | 2.60p | 2.60p | 2.50p | 2.55p | 753208 |
19/05/2021 | 2.65p | 2.69p | 2.55p | 2.60p | 925000 |
18/05/2021 | 2.70p | 2.70p | 2.61p | 2.65p | 81527 |
17/05/2021 | 2.70p | 2.70p | 2.63p | 2.70p | 54279 |
14/05/2021 | 2.75p | 2.77p | 2.61p | 2.70p | 147682 |
13/05/2021 | 2.90p | 2.90p | 2.70p | 2.75p | 124777 |
12/05/2021 | 2.80p | 2.90p | 2.80p | 2.90p | 282345 |
11/05/2021 | 2.90p | 2.90p | 2.70p | 2.80p | 334809 |
10/05/2021 | 2.90p | 3.00p | 2.71p | 2.90p | 55000 |
07/05/2021 | 2.90p | 2.90p | 2.80p | 2.90p | 25453 |
06/05/2021 | 2.90p | 2.90p | 2.80p | 2.90p | 35258 |
05/05/2021 | 2.90p | 2.99p | 2.80p | 2.90p | 105487 |
04/05/2021 | 2.90p | 3.00p | 2.81p | 2.90p | 1404539 |
30/04/2021 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
29/04/2021 | 2.85p | 2.90p | 2.81p | 2.85p | 39380 |
28/04/2021 | 2.75p | 2.90p | 2.72p | 2.85p | 1111188 |
27/04/2021 | 2.80p | 2.80p | 2.70p | 2.75p | 41300 |
26/04/2021 | 2.85p | 2.85p | 2.70p | 2.80p | 28955 |
23/04/2021 | 2.80p | 2.80p | 2.70p | 2.80p | 141373 |
22/04/2021 | 2.75p | 2.80p | 2.70p | 2.80p | 223285 |
21/04/2021 | 2.75p | 2.78p | 2.75p | 2.75p | 37631 |
20/04/2021 | 2.80p | 2.80p | 2.70p | 2.75p | 552147 |
19/04/2021 | 2.75p | 2.85p | 2.70p | 2.80p | 434612 |
16/04/2021 | 2.85p | 2.85p | 2.72p | 2.75p | 210239 |
15/04/2021 | 2.85p | 2.88p | 2.80p | 2.85p | 442241 |
14/04/2021 | 3.10p | 3.10p | 2.90p | 2.90p | 1412916 |
13/04/2021 | 3.10p | 3.17p | 3.05p | 3.10p | 48803 |
12/04/2021 | 3.20p | 3.25p | 3.11p | 3.15p | 418441 |
09/04/2021 | 3.20p | 3.29p | 3.13p | 3.20p | 876201 |
08/04/2021 | 3.00p | 3.25p | 2.93p | 3.20p | 763865 |
07/04/2021 | 2.55p | 3.10p | 2.55p | 3.00p | 3723288 |
06/04/2021 | 2.50p | 2.58p | 2.43p | 2.55p | 156534 |
01/04/2021 | 2.45p | 2.57p | 2.41p | 2.50p | 647448 |
31/03/2021 | 2.55p | 2.55p | 2.45p | 2.45p | 400456 |
30/03/2021 | 2.55p | 2.55p | 2.50p | 2.55p | 30135 |
29/03/2021 | 2.55p | 2.55p | 2.51p | 2.55p | 97869 |
26/03/2021 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
25/03/2021 | 2.60p | 2.60p | 2.50p | 2.55p | 482597 |
24/03/2021 | 2.70p | 2.70p | 2.50p | 2.65p | 353284 |
23/03/2021 | 2.85p | 2.85p | 2.70p | 2.70p | 50000 |
22/03/2021 | 2.90p | 2.90p | 2.65p | 2.85p | 258557 |
19/03/2021 | 2.90p | 2.90p | 2.80p | 2.90p | 9093 |
18/03/2021 | 2.85p | 2.90p | 2.83p | 2.90p | 242964 |
17/03/2021 | 2.50p | 2.87p | 2.45p | 2.80p | 649187 |
16/03/2021 | 2.55p | 2.59p | 2.45p | 2.50p | 348341 |
15/03/2021 | 2.60p | 2.65p | 2.50p | 2.55p | 262559 |
12/03/2021 | 2.85p | 2.85p | 2.50p | 2.60p | 616826 |
11/03/2021 | 2.90p | 2.90p | 2.70p | 2.85p | 374449 |
10/03/2021 | 2.90p | 2.90p | 2.81p | 2.90p | 88140 |
09/03/2021 | 2.85p | 2.90p | 2.80p | 2.90p | 546300 |
08/03/2021 | 2.55p | 3.00p | 2.54p | 2.85p | 2801042 |
05/03/2021 | 2.55p | 2.55p | 2.50p | 2.55p | 365229 |
04/03/2021 | 2.60p | 2.60p | 2.51p | 2.55p | 65443 |
03/03/2021 | 2.70p | 2.70p | 2.50p | 2.60p | 381624 |
02/03/2021 | 2.70p | 2.70p | 2.60p | 2.70p | 258226 |
01/03/2021 | 2.70p | 2.78p | 2.64p | 2.70p | 24154 |
26/02/2021 | 2.65p | 2.78p | 2.63p | 2.70p | 163443 |
25/02/2021 | 2.75p | 2.75p | 2.63p | 2.75p | 10467 |
24/02/2021 | 2.75p | 2.75p | 2.60p | 2.75p | 782542 |
23/02/2021 | 2.90p | 2.90p | 2.80p | 2.85p | 147577 |
22/02/2021 | 2.75p | 3.00p | 2.75p | 2.90p | 900931 |
19/02/2021 | 2.70p | 2.77p | 2.64p | 2.75p | 421801 |
18/02/2021 | 2.85p | 2.90p | 2.60p | 2.70p | 375254 |
17/02/2021 | 2.90p | 2.90p | 2.83p | 2.90p | 30000 |
16/02/2021 | 3.05p | 3.08p | 2.90p | 2.90p | 339960 |
15/02/2021 | 3.05p | 3.10p | 3.00p | 3.05p | 978117 |
12/02/2021 | 2.70p | 3.10p | 2.70p | 3.05p | 347821 |
11/02/2021 | 2.65p | 2.80p | 2.58p | 2.58p | 304000 |
10/02/2021 | 2.65p | 2.80p | 2.65p | 2.65p | 17345 |
09/02/2021 | 2.80p | 2.87p | 2.63p | 2.65p | 349718 |
08/02/2021 | 2.65p | 2.90p | 2.65p | 2.80p | 379523 |
05/02/2021 | 2.65p | 2.75p | 2.52p | 2.65p | 322628 |
04/02/2021 | 2.80p | 2.80p | 2.40p | 2.65p | 1308878 |
03/02/2021 | 2.80p | 2.80p | 2.70p | 2.80p | 449629 |
02/02/2021 | 2.80p | 2.85p | 2.70p | 2.80p | 261591 |
01/02/2021 | 2.80p | 2.90p | 2.75p | 2.80p | 3412 |
29/01/2021 | 2.95p | 2.95p | 2.70p | 2.80p | 495907 |
28/01/2021 | 2.95p | 3.00p | 2.80p | 2.95p | 113620 |
27/01/2021 | 2.90p | 2.97p | 2.80p | 2.95p | 100529 |
26/01/2021 | 2.95p | 3.01p | 2.71p | 2.95p | 2339323 |
25/01/2021 | 3.10p | 3.10p | 2.85p | 2.95p | 523218 |
22/01/2021 | 3.10p | 3.10p | 3.00p | 3.10p | 160168 |
21/01/2021 | 3.15p | 3.18p | 3.00p | 3.10p | 147275 |
20/01/2021 | 3.20p | 3.28p | 3.00p | 3.15p | 190810 |
19/01/2021 | 3.25p | 3.28p | 3.10p | 3.20p | 21087 |
18/01/2021 | 3.40p | 3.40p | 3.10p | 3.25p | 105858 |
15/01/2021 | 3.55p | 3.55p | 3.30p | 3.40p | 612424 |
14/01/2021 | 3.65p | 3.90p | 3.41p | 3.55p | 1456846 |
13/01/2021 | 3.15p | 3.70p | 3.06p | 3.65p | 3041081 |
12/01/2021 | 3.00p | 3.27p | 2.90p | 3.15p | 848096 |
11/01/2021 | 2.95p | 3.05p | 2.80p | 3.00p | 990487 |
08/01/2021 | 2.95p | 3.00p | 2.92p | 2.95p | 586590 |
07/01/2021 | 3.10p | 3.50p | 2.93p | 2.95p | 2939259 |
06/01/2021 | 2.95p | 3.62p | 2.65p | 3.10p | 14463025 |
05/01/2021 | 2.95p | 3.00p | 2.90p | 2.95p | 239480 |
*Close Price adjusted for both dividends and splits