Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/12/2023 | 2.25p | 2.25p | 2.20p | 2.25p | 574772 |
15/12/2023 | 2.25p | 2.29p | 2.25p | 2.25p | 150728 |
14/12/2023 | 2.25p | 2.30p | 2.20p | 2.25p | 1463909 |
13/12/2023 | 2.25p | 2.28p | 2.21p | 2.25p | 975081 |
12/12/2023 | 2.30p | 2.32p | 2.20p | 2.25p | 332810 |
11/12/2023 | 2.20p | 2.37p | 2.20p | 2.30p | 2460604 |
08/12/2023 | 2.10p | 2.27p | 2.04p | 2.20p | 1887957 |
07/12/2023 | 2.10p | 2.12p | 2.10p | 2.10p | 48392 |
06/12/2023 | 2.10p | 2.12p | 2.10p | 2.10p | 1836 |
05/12/2023 | 2.10p | 2.26p | 2.10p | 2.10p | 237063 |
04/12/2023 | 2.10p | 2.17p | 2.02p | 2.10p | 880556 |
01/12/2023 | 2.05p | 2.05p | 2.01p | 2.05p | 200000 |
30/11/2023 | 2.05p | 2.10p | 2.01p | 2.05p | 91203 |
29/11/2023 | 2.05p | 2.05p | 2.01p | 2.05p | 76098 |
28/11/2023 | 2.05p | 2.05p | 2.02p | 2.05p | 105847 |
27/11/2023 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
24/11/2023 | 2.05p | 2.06p | 1.99p | 2.05p | 289776 |
23/11/2023 | 2.05p | 2.09p | 2.01p | 2.05p | 803428 |
22/11/2023 | 2.05p | 2.07p | 2.01p | 2.05p | 923726 |
21/11/2023 | 2.05p | 2.20p | 1.93p | 2.05p | 8095206 |
20/11/2023 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
17/11/2023 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
16/11/2023 | 1.95p | 1.98p | 1.93p | 1.95p | 241624 |
15/11/2023 | 1.95p | 1.95p | 1.92p | 1.95p | 285000 |
14/11/2023 | 2.05p | 2.08p | 1.91p | 1.95p | 1621205 |
13/11/2023 | 2.15p | 2.15p | 2.00p | 2.05p | 1951414 |
10/11/2023 | 2.20p | 2.20p | 2.10p | 2.15p | 355731 |
09/11/2023 | 2.20p | 2.22p | 2.11p | 2.20p | 641303 |
08/11/2023 | 2.30p | 2.30p | 2.10p | 2.20p | 1300476 |
07/11/2023 | 2.30p | 2.40p | 2.04p | 2.30p | 7230580 |
06/11/2023 | 1.95p | 2.20p | 1.95p | 2.20p | 8424057 |
03/11/2023 | 2.05p | 2.30p | 1.90p | 2.00p | 9863154 |
02/11/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
01/11/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
31/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
30/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
27/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
26/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
25/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
24/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
23/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
20/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
19/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
18/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
17/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
16/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
13/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
12/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
11/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
10/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
09/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
06/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
05/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
04/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
03/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
02/10/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
29/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
28/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
27/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
26/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
25/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
22/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
21/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
20/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
19/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
18/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
15/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
14/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
13/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
12/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
11/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
08/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
07/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
06/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
05/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
04/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
01/09/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
31/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
30/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
29/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
25/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
24/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
23/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
22/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
21/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
18/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
17/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
16/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
15/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
14/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
11/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
10/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
09/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
08/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
07/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
04/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
03/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
02/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
01/08/2023 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
31/07/2023 | 1.88p | 1.90p | 1.85p | 1.88p | 122542 |
28/07/2023 | 1.88p | 1.89p | 1.70p | 1.88p | 41154 |
27/07/2023 | 1.88p | 1.90p | 1.85p | 1.88p | 167935 |
26/07/2023 | 1.88p | 1.90p | 1.85p | 1.88p | 350865 |
25/07/2023 | 1.88p | 1.90p | 1.84p | 1.88p | 753461 |
24/07/2023 | 1.88p | 1.90p | 1.85p | 1.88p | 211283 |
21/07/2023 | 1.95p | 2.00p | 1.88p | 1.88p | 507087 |
20/07/2023 | 1.98p | 1.98p | 1.90p | 1.93p | 425109 |
19/07/2023 | 1.83p | 2.04p | 1.80p | 2.04p | 9244907 |
18/07/2023 | 1.83p | 1.85p | 1.73p | 1.85p | 226821 |
17/07/2023 | 1.83p | 1.83p | 1.80p | 1.83p | 1016766 |
14/07/2023 | 1.83p | 1.83p | 1.82p | 1.83p | 53971 |
13/07/2023 | 1.83p | 1.83p | 1.80p | 1.83p | 355000 |
12/07/2023 | 1.83p | 1.85p | 1.80p | 1.83p | 1359172 |
11/07/2023 | 1.85p | 1.85p | 1.71p | 1.83p | 414673 |
10/07/2023 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
07/07/2023 | 1.90p | 1.90p | 1.80p | 1.85p | 201538 |
06/07/2023 | 1.95p | 1.95p | 1.90p | 1.90p | 211103 |
05/07/2023 | 1.95p | 1.95p | 1.90p | 1.95p | 9000 |
04/07/2023 | 1.95p | 1.95p | 1.90p | 1.95p | 607 |
03/07/2023 | 1.95p | 2.00p | 1.90p | 1.95p | 114895 |
30/06/2023 | 1.95p | 1.97p | 1.95p | 1.95p | 237194 |
29/06/2023 | 2.00p | 2.00p | 1.90p | 1.95p | 505680 |
28/06/2023 | 2.05p | 2.10p | 1.90p | 1.95p | 556368 |
27/06/2023 | 2.40p | 2.44p | 2.00p | 2.05p | 8380540 |
26/06/2023 | 2.35p | 2.56p | 2.30p | 2.56p | 252374 |
23/06/2023 | 2.35p | 2.40p | 2.30p | 2.35p | 85 |
22/06/2023 | 2.35p | 2.40p | 2.31p | 2.35p | 845236 |
21/06/2023 | 2.45p | 2.50p | 2.31p | 2.35p | 93468 |
20/06/2023 | 2.45p | 2.50p | 2.40p | 2.45p | 155648 |
19/06/2023 | 2.55p | 2.60p | 2.42p | 2.45p | 628884 |
16/06/2023 | 2.55p | 2.60p | 2.51p | 2.55p | 1092005 |
15/06/2023 | 2.35p | 2.60p | 2.30p | 2.60p | 2443525 |
14/06/2023 | 2.40p | 2.40p | 2.32p | 2.35p | 756661 |
13/06/2023 | 2.55p | 2.55p | 2.30p | 2.40p | 592283 |
12/06/2023 | 2.55p | 2.55p | 2.50p | 2.55p | 70000 |
09/06/2023 | 2.55p | 2.60p | 2.50p | 2.50p | 1016622 |
08/06/2023 | 2.55p | 2.56p | 2.51p | 2.55p | 1272636 |
07/06/2023 | 2.55p | 2.60p | 2.51p | 2.55p | 1085802 |
06/06/2023 | 2.55p | 2.60p | 2.50p | 2.55p | 1229323 |
05/06/2023 | 2.55p | 2.60p | 2.50p | 2.55p | 795033 |
02/06/2023 | 2.55p | 2.55p | 2.51p | 2.55p | 200000 |
01/06/2023 | 2.55p | 2.55p | 2.51p | 2.55p | 85381 |
31/05/2023 | 2.60p | 2.60p | 2.50p | 2.55p | 287239 |
30/05/2023 | 2.60p | 2.62p | 2.54p | 2.60p | 196990 |
26/05/2023 | 2.65p | 2.65p | 2.54p | 2.60p | 1109254 |
25/05/2023 | 2.85p | 2.90p | 2.61p | 2.65p | 2742433 |
24/05/2023 | 2.85p | 2.87p | 2.83p | 2.85p | 121021 |
23/05/2023 | 2.95p | 2.95p | 2.80p | 2.85p | 1396771 |
22/05/2023 | 2.95p | 3.00p | 2.90p | 2.95p | 177991 |
19/05/2023 | 2.95p | 2.98p | 2.91p | 2.95p | 336063 |
18/05/2023 | 2.95p | 2.97p | 2.90p | 2.95p | 650717 |
17/05/2023 | 3.05p | 3.30p | 2.93p | 2.95p | 328074 |
16/05/2023 | 3.05p | 3.10p | 3.00p | 3.05p | 438287 |
15/05/2023 | 3.10p | 3.10p | 3.00p | 3.05p | 1546528 |
12/05/2023 | 3.15p | 3.25p | 3.00p | 3.10p | 1866203 |
11/05/2023 | 3.25p | 3.25p | 3.10p | 3.15p | 832002 |
10/05/2023 | 3.40p | 3.40p | 3.16p | 3.25p | 755366 |
09/05/2023 | 3.35p | 3.50p | 3.20p | 3.40p | 2453323 |
05/05/2023 | 3.05p | 3.50p | 3.00p | 3.30p | 4407506 |
04/05/2023 | 3.20p | 3.21p | 3.01p | 3.10p | 1128371 |
03/05/2023 | 3.15p | 3.27p | 3.10p | 3.20p | 2799132 |
02/05/2023 | 3.30p | 3.38p | 3.04p | 3.15p | 2049769 |
28/04/2023 | 3.25p | 3.50p | 3.20p | 3.35p | 3274666 |
27/04/2023 | 3.30p | 3.34p | 3.20p | 3.25p | 1570287 |
26/04/2023 | 3.35p | 3.40p | 3.30p | 3.30p | 2720530 |
25/04/2023 | 3.65p | 3.70p | 3.23p | 3.40p | 5591725 |
24/04/2023 | 3.30p | 3.90p | 3.10p | 3.50p | 15898746 |
21/04/2023 | 3.05p | 3.40p | 2.90p | 3.35p | 3355074 |
20/04/2023 | 3.05p | 3.08p | 2.94p | 3.05p | 910739 |
19/04/2023 | 2.90p | 3.50p | 2.80p | 3.05p | 3680790 |
18/04/2023 | 3.05p | 3.05p | 2.82p | 2.90p | 275948 |
17/04/2023 | 3.05p | 3.05p | 2.93p | 3.05p | 214765 |
14/04/2023 | 3.00p | 3.30p | 2.90p | 3.05p | 2094947 |
13/04/2023 | 3.10p | 3.10p | 2.86p | 3.00p | 1452197 |
12/04/2023 | 3.15p | 3.29p | 3.00p | 3.10p | 3392657 |
11/04/2023 | 3.10p | 3.34p | 2.93p | 3.15p | 1230807 |
06/04/2023 | 3.20p | 3.30p | 2.80p | 3.00p | 1495549 |
05/04/2023 | 3.35p | 3.35p | 3.10p | 3.20p | 945030 |
04/04/2023 | 3.20p | 3.25p | 3.00p | 3.15p | 502015 |
03/04/2023 | 3.15p | 3.30p | 3.00p | 3.20p | 1248051 |
31/03/2023 | 3.30p | 3.30p | 3.00p | 3.15p | 390349 |
30/03/2023 | 3.30p | 3.32p | 3.10p | 3.30p | 1528581 |
29/03/2023 | 3.30p | 3.60p | 3.10p | 3.20p | 1102378 |
28/03/2023 | 3.50p | 3.80p | 3.00p | 3.30p | 14034537 |
27/03/2023 | 5.00p | 5.00p | 4.60p | 5.00p | 190241 |
24/03/2023 | 5.00p | 5.00p | 4.60p | 5.00p | 100000 |
23/03/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 30110 |
22/03/2023 | 5.00p | 5.04p | 5.00p | 5.00p | 19506 |
21/03/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 378 |
20/03/2023 | 5.00p | 5.04p | 5.00p | 5.00p | 9394 |
17/03/2023 | 5.00p | 5.10p | 5.00p | 5.00p | 72475 |
16/03/2023 | 5.00p | 5.50p | 4.78p | 5.00p | 258186 |
15/03/2023 | 4.75p | 5.10p | 4.63p | 4.75p | 0 |
14/03/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 270 |
13/03/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 200 |
10/03/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
09/03/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
08/03/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
07/03/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
06/03/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
*Close Price adjusted for both dividends and splits