Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2024 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
21/11/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 20126 |
20/11/2024 | 4.00p | 4.10p | 3.50p | 3.60p | 6836 |
19/11/2024 | 4.00p | 4.50p | 3.50p | 4.00p | 718 |
18/11/2024 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
15/11/2024 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
14/11/2024 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
13/11/2024 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
12/11/2024 | 4.00p | 4.00p | 3.55p | 4.00p | 40833 |
11/11/2024 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
08/11/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 134306 |
07/11/2024 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
06/11/2024 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
05/11/2024 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
04/11/2024 | 3.75p | 4.50p | 3.50p | 4.00p | 375560 |
01/11/2024 | 3.75p | 3.90p | 3.75p | 3.75p | 0 |
31/10/2024 | 3.50p | 3.90p | 3.33p | 3.75p | 0 |
30/10/2024 | 3.50p | 3.52p | 3.50p | 3.50p | 279944 |
29/10/2024 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
28/10/2024 | 3.50p | 3.50p | 3.05p | 3.50p | 2700 |
25/10/2024 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
24/10/2024 | 3.50p | 3.50p | 3.05p | 3.50p | 25000 |
23/10/2024 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
22/10/2024 | 3.50p | 3.50p | 3.16p | 3.50p | 19495 |
21/10/2024 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
18/10/2024 | 3.75p | 3.75p | 3.50p | 3.50p | 75000 |
17/10/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
16/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 3765 |
15/10/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 303599 |
14/10/2024 | 3.75p | 4.00p | 3.30p | 3.75p | 309197 |
11/10/2024 | 4.00p | 4.00p | 3.30p | 3.75p | 284156 |
10/10/2024 | 4.00p | 4.00p | 3.94p | 4.00p | 25383 |
09/10/2024 | 3.75p | 4.18p | 3.50p | 4.00p | 864226 |
08/10/2024 | 3.75p | 4.37p | 3.39p | 3.75p | 203583 |
07/10/2024 | 2.60p | 4.48p | 2.51p | 3.75p | 897717 |
04/10/2024 | 2.35p | 2.60p | 2.23p | 2.60p | 0 |
03/10/2024 | 2.60p | 2.65p | 2.40p | 2.60p | 1678632 |
02/10/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
01/10/2024 | 2.60p | 2.70p | 2.60p | 2.60p | 925 |
30/09/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 5582 |
27/09/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 153801 |
26/09/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 15000 |
25/09/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
24/09/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 20000 |
23/09/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
20/09/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 70414 |
19/09/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
18/09/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
17/09/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 13583 |
16/09/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
13/09/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
12/09/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 7406 |
11/09/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
10/09/2024 | 2.60p | 2.63p | 2.50p | 2.60p | 116054 |
09/09/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
06/09/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
05/09/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
04/09/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 50740 |
03/09/2024 | 2.60p | 2.60p | 2.57p | 2.60p | 0 |
02/09/2024 | 2.60p | 2.70p | 2.60p | 2.60p | 755187 |
30/08/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 907746 |
29/08/2024 | 2.60p | 2.60p | 2.57p | 2.60p | 0 |
28/08/2024 | 2.75p | 3.00p | 2.50p | 2.60p | 1220 |
27/08/2024 | 2.75p | 3.02p | 2.75p | 2.75p | 1999 |
23/08/2024 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
22/08/2024 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
21/08/2024 | 3.00p | 3.00p | 2.50p | 2.75p | 50169 |
20/08/2024 | 3.00p | 3.10p | 3.00p | 3.00p | 0 |
19/08/2024 | 3.00p | 3.00p | 2.50p | 3.00p | 21333 |
16/08/2024 | 3.00p | 3.10p | 3.00p | 3.00p | 0 |
15/08/2024 | 3.00p | 3.10p | 3.00p | 3.00p | 0 |
14/08/2024 | 3.00p | 3.40p | 2.50p | 3.00p | 2339 |
13/08/2024 | 3.00p | 3.10p | 3.00p | 3.00p | 0 |
12/08/2024 | 3.00p | 3.40p | 3.00p | 3.00p | 830 |
09/08/2024 | 3.00p | 3.10p | 3.00p | 3.00p | 0 |
08/08/2024 | 3.00p | 3.10p | 3.00p | 3.00p | 0 |
07/08/2024 | 3.00p | 3.10p | 3.00p | 3.00p | 0 |
06/08/2024 | 3.00p | 3.00p | 2.55p | 3.00p | 62500 |
05/08/2024 | 3.25p | 3.50p | 2.80p | 3.00p | 90171 |
02/08/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
01/08/2024 | 3.25p | 3.25p | 3.16p | 3.25p | 1 |
31/07/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
30/07/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 62500 |
29/07/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 86885 |
26/07/2024 | 3.25p | 3.27p | 3.00p | 3.15p | 130645 |
25/07/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
24/07/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
23/07/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
22/07/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
19/07/2024 | 3.00p | 3.33p | 3.00p | 3.25p | 0 |
18/07/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
17/07/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 15619 |
16/07/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
15/07/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
12/07/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 55356 |
11/07/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
10/07/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
09/07/2024 | 3.25p | 3.38p | 3.00p | 3.25p | 349 |
08/07/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
05/07/2024 | 3.25p | 3.39p | 3.00p | 3.25p | 185078 |
04/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
03/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
02/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
01/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
28/06/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
27/06/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
26/06/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
25/06/2024 | 3.25p | 3.25p | 3.01p | 3.25p | 2556 |
24/06/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 179 |
21/06/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
20/06/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
19/06/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 10 |
18/06/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
17/06/2024 | 3.25p | 3.25p | 2.70p | 3.25p | 71111 |
14/06/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
13/06/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
12/06/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
11/06/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 54 |
10/06/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
07/06/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
06/06/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
05/06/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 65 |
04/06/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 27 |
03/06/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
31/05/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 27 |
30/05/2024 | 3.25p | 3.50p | 3.00p | 3.25p | 142 |
29/05/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
28/05/2024 | 3.00p | 3.50p | 3.00p | 3.25p | 740 |
24/05/2024 | 3.25p | 3.70p | 3.25p | 3.25p | 177034 |
23/05/2024 | 3.25p | 3.25p | 3.01p | 3.25p | 373 |
22/05/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
21/05/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
20/05/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
17/05/2024 | 3.25p | 3.25p | 3.03p | 3.25p | 20000 |
16/05/2024 | 3.25p | 3.25p | 3.04p | 3.25p | 13333 |
15/05/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
14/05/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
13/05/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 500000 |
10/05/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
09/05/2024 | 3.00p | 3.50p | 2.50p | 3.25p | 241657 |
08/05/2024 | 3.50p | 3.50p | 3.00p | 3.00p | 20071 |
07/05/2024 | 3.75p | 3.76p | 3.01p | 3.50p | 83793 |
03/05/2024 | 4.40p | 4.40p | 3.75p | 3.75p | 50000 |
02/05/2024 | 4.40p | 4.40p | 4.00p | 4.40p | 470532 |
01/05/2024 | 4.40p | 4.40p | 4.01p | 4.40p | 1200 |
30/04/2024 | 4.55p | 4.70p | 4.20p | 4.40p | 0 |
29/04/2024 | 4.55p | 4.70p | 4.55p | 4.55p | 0 |
26/04/2024 | 4.55p | 4.70p | 4.55p | 4.55p | 0 |
25/04/2024 | 4.55p | 4.55p | 4.20p | 4.55p | 10152 |
24/04/2024 | 4.55p | 4.93p | 4.15p | 4.55p | 35152 |
23/04/2024 | 4.55p | 4.70p | 4.55p | 4.55p | 0 |
22/04/2024 | 4.55p | 4.99p | 4.11p | 4.55p | 4740 |
19/04/2024 | 4.55p | 4.55p | 4.11p | 4.55p | 3333 |
18/04/2024 | 4.55p | 4.70p | 4.55p | 4.55p | 0 |
17/04/2024 | 4.55p | 5.00p | 4.10p | 4.55p | 261 |
16/04/2024 | 4.55p | 4.70p | 4.55p | 4.55p | 0 |
15/04/2024 | 4.55p | 4.55p | 4.11p | 4.55p | 6060 |
12/04/2024 | 4.50p | 4.55p | 4.00p | 4.55p | 10250 |
11/04/2024 | 4.55p | 4.70p | 4.55p | 4.55p | 0 |
10/04/2024 | 4.55p | 4.70p | 4.55p | 4.55p | 0 |
09/04/2024 | 4.55p | 4.70p | 4.55p | 4.55p | 0 |
08/04/2024 | 4.55p | 4.70p | 4.55p | 4.55p | 0 |
05/04/2024 | 4.55p | 4.70p | 4.55p | 4.55p | 0 |
04/04/2024 | 4.55p | 4.55p | 4.55p | 4.55p | 16666 |
03/04/2024 | 4.55p | 4.70p | 4.55p | 4.55p | 0 |
02/04/2024 | 4.75p | 4.75p | 4.00p | 4.55p | 28500 |
28/03/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 33 |
27/03/2024 | 4.75p | 4.83p | 4.75p | 4.75p | 72222 |
26/03/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 108333 |
25/03/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 50000 |
22/03/2024 | 4.75p | 4.83p | 4.75p | 4.75p | 0 |
21/03/2024 | 4.75p | 4.83p | 4.75p | 4.75p | 0 |
20/03/2024 | 4.70p | 4.70p | 4.70p | 4.75p | 5381 |
19/03/2024 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
18/03/2024 | 4.70p | 4.70p | 4.50p | 4.70p | 10 |
15/03/2024 | 4.70p | 4.70p | 4.50p | 4.70p | 666 |
14/03/2024 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
13/03/2024 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
12/03/2024 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
11/03/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 14 |
08/03/2024 | 4.70p | 4.90p | 4.50p | 4.70p | 340 |
07/03/2024 | 4.70p | 4.70p | 4.51p | 4.70p | 466 |
06/03/2024 | 4.70p | 4.70p | 4.50p | 4.70p | 10194 |
05/03/2024 | 4.70p | 4.70p | 4.50p | 4.70p | 2500 |
04/03/2024 | 4.87p | 5.00p | 4.40p | 4.70p | 254659 |
01/03/2024 | 4.87p | 4.97p | 4.87p | 4.87p | 19969 |
29/02/2024 | 4.87p | 4.87p | 4.87p | 4.87p | 0 |
28/02/2024 | 4.87p | 4.87p | 4.87p | 4.87p | 0 |
27/02/2024 | 4.87p | 4.87p | 4.87p | 4.87p | 0 |
26/02/2024 | 4.87p | 4.87p | 4.75p | 4.87p | 492 |
23/02/2024 | 4.87p | 4.87p | 4.64p | 4.64p | 500 |
22/02/2024 | 4.87p | 4.87p | 4.87p | 4.87p | 0 |
21/02/2024 | 4.87p | 4.87p | 4.87p | 4.87p | 0 |
20/02/2024 | 4.87p | 4.87p | 4.75p | 4.87p | 166 |
19/02/2024 | 4.87p | 4.97p | 4.75p | 4.87p | 25503 |
16/02/2024 | 4.87p | 4.87p | 4.87p | 4.87p | 0 |
15/02/2024 | 4.87p | 4.87p | 4.87p | 4.87p | 0 |
14/02/2024 | 4.87p | 4.87p | 4.87p | 4.87p | 0 |
13/02/2024 | 4.87p | 4.87p | 4.87p | 4.87p | 0 |
12/02/2024 | 4.87p | 4.87p | 4.75p | 4.87p | 1000 |
*Close Price adjusted for both dividends and splits