Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2024 | 2.75p | 3.00p | 2.50p | 2.75p | 66499 |
07/03/2024 | 3.00p | 3.38p | 2.65p | 2.75p | 364619 |
06/03/2024 | 3.00p | 3.25p | 2.50p | 3.00p | 10059 |
05/03/2024 | 3.00p | 3.00p | 2.52p | 3.00p | 7276 |
04/03/2024 | 3.00p | 3.30p | 3.00p | 3.00p | 15 |
01/03/2024 | 3.00p | 3.30p | 2.55p | 3.00p | 45180 |
29/02/2024 | 3.00p | 3.30p | 3.00p | 3.00p | 151 |
28/02/2024 | 3.00p | 3.30p | 2.55p | 3.00p | 312 |
27/02/2024 | 3.00p | 3.37p | 2.55p | 3.00p | 201529 |
26/02/2024 | 3.00p | 3.37p | 2.50p | 3.00p | 436 |
23/02/2024 | 3.00p | 3.00p | 2.79p | 3.00p | 0 |
22/02/2024 | 3.00p | 3.49p | 2.73p | 3.00p | 6139 |
21/02/2024 | 3.00p | 3.49p | 2.73p | 3.00p | 28619 |
20/02/2024 | 3.00p | 3.49p | 2.68p | 3.00p | 50056 |
19/02/2024 | 3.00p | 3.00p | 2.79p | 3.00p | 0 |
16/02/2024 | 3.00p | 3.49p | 2.68p | 3.00p | 13901 |
15/02/2024 | 3.00p | 3.49p | 2.65p | 3.00p | 17228 |
14/02/2024 | 2.75p | 3.49p | 2.75p | 3.00p | 207521 |
13/02/2024 | 2.75p | 3.00p | 2.50p | 2.75p | 8880 |
12/02/2024 | 2.75p | 3.02p | 2.50p | 3.02p | 5607 |
09/02/2024 | 2.75p | 3.00p | 2.50p | 2.75p | 6938 |
08/02/2024 | 2.75p | 3.00p | 2.75p | 2.75p | 33 |
07/02/2024 | 2.75p | 3.00p | 2.75p | 2.75p | 52 |
06/02/2024 | 3.25p | 3.50p | 2.50p | 2.75p | 158424 |
05/02/2024 | 2.75p | 3.59p | 2.50p | 3.57p | 867087 |
02/02/2024 | 2.65p | 2.67p | 2.30p | 2.42p | 73841 |
01/02/2024 | 2.65p | 3.00p | 2.31p | 2.65p | 73095 |
31/01/2024 | 2.65p | 3.00p | 2.65p | 2.80p | 33 |
30/01/2024 | 2.65p | 3.00p | 2.30p | 2.80p | 18784 |
29/01/2024 | 2.75p | 3.00p | 2.30p | 2.80p | 30377 |
26/01/2024 | 2.75p | 3.00p | 2.75p | 3.00p | 7486 |
25/01/2024 | 2.75p | 3.00p | 2.51p | 3.00p | 266 |
24/01/2024 | 2.75p | 3.00p | 2.50p | 3.00p | 24102 |
23/01/2024 | 2.75p | 3.00p | 2.51p | 3.00p | 2350 |
22/01/2024 | 2.75p | 2.90p | 2.51p | 2.75p | 29761 |
19/01/2024 | 2.75p | 3.00p | 2.50p | 3.00p | 62122 |
18/01/2024 | 3.25p | 3.25p | 2.53p | 3.00p | 2242404 |
17/01/2024 | 3.50p | 3.99p | 3.00p | 3.25p | 264085 |
16/01/2024 | 2.75p | 3.99p | 2.50p | 3.50p | 496117 |
15/01/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 11409 |
12/01/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
11/01/2024 | 2.75p | 2.92p | 2.48p | 2.75p | 25766 |
10/01/2024 | 2.75p | 2.92p | 2.51p | 2.75p | 5034 |
09/01/2024 | 2.75p | 2.92p | 2.75p | 2.75p | 342 |
08/01/2024 | 2.75p | 2.92p | 2.50p | 2.75p | 2813 |
05/01/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
04/01/2024 | 2.75p | 2.92p | 2.50p | 2.75p | 333 |
03/01/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
02/01/2024 | 2.75p | 2.92p | 2.75p | 2.75p | 34 |
29/12/2023 | 2.75p | 3.00p | 2.75p | 2.75p | 35 |
28/12/2023 | 3.00p | 3.30p | 2.50p | 2.75p | 58233 |
27/12/2023 | 2.90p | 3.25p | 2.90p | 2.90p | 30 |
22/12/2023 | 2.90p | 2.90p | 2.70p | 2.90p | 0 |
21/12/2023 | 2.90p | 2.90p | 2.70p | 2.90p | 37 |
20/12/2023 | 2.90p | 3.30p | 2.50p | 2.90p | 1524 |
19/12/2023 | 3.00p | 3.00p | 2.50p | 3.00p | 1799 |
18/12/2023 | 3.00p | 3.00p | 2.93p | 3.00p | 0 |
15/12/2023 | 3.13p | 3.13p | 2.51p | 3.00p | 62247 |
14/12/2023 | 3.13p | 3.50p | 2.75p | 3.13p | 48019 |
13/12/2023 | 3.13p | 3.13p | 2.60p | 3.13p | 103695 |
12/12/2023 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
11/12/2023 | 3.13p | 3.19p | 3.13p | 3.13p | 20062 |
08/12/2023 | 3.13p | 3.20p | 3.13p | 3.13p | 2156 |
07/12/2023 | 3.13p | 3.50p | 2.75p | 3.13p | 893 |
06/12/2023 | 3.25p | 3.50p | 2.75p | 3.13p | 203923 |
05/12/2023 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
04/12/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 108844 |
01/12/2023 | 3.00p | 5.00p | 3.00p | 3.30p | 2185939 |
30/11/2023 | 2.50p | 3.34p | 2.50p | 3.00p | 501999 |
29/11/2023 | 2.25p | 2.75p | 2.25p | 2.50p | 110443 |
28/11/2023 | 2.25p | 2.25p | 2.22p | 2.25p | 8896 |
27/11/2023 | 2.25p | 2.25p | 2.08p | 2.25p | 0 |
24/11/2023 | 2.25p | 2.50p | 2.25p | 2.25p | 4635 |
23/11/2023 | 2.25p | 2.50p | 2.00p | 2.25p | 387 |
22/11/2023 | 2.25p | 2.45p | 2.25p | 2.25p | 10000 |
21/11/2023 | 2.25p | 2.45p | 2.25p | 2.25p | 239 |
20/11/2023 | 2.25p | 2.25p | 2.08p | 2.25p | 0 |
17/11/2023 | 2.25p | 2.38p | 2.25p | 2.25p | 150000 |
16/11/2023 | 2.25p | 2.25p | 2.08p | 2.25p | 0 |
15/11/2023 | 2.25p | 2.25p | 2.08p | 2.25p | 0 |
14/11/2023 | 2.25p | 2.28p | 2.00p | 2.25p | 6020 |
13/11/2023 | 2.25p | 2.25p | 2.04p | 2.25p | 18356 |
10/11/2023 | 2.25p | 2.50p | 2.00p | 2.25p | 71303 |
09/11/2023 | 2.25p | 2.25p | 2.03p | 2.25p | 3125 |
08/11/2023 | 2.25p | 2.25p | 2.08p | 2.25p | 0 |
07/11/2023 | 2.25p | 2.25p | 2.08p | 2.25p | 0 |
06/11/2023 | 2.25p | 2.35p | 2.25p | 2.25p | 50000 |
03/11/2023 | 2.25p | 2.50p | 2.00p | 2.25p | 1444 |
02/11/2023 | 2.63p | 2.63p | 2.00p | 2.25p | 117921 |
01/11/2023 | 2.63p | 2.88p | 2.63p | 2.63p | 0 |
31/10/2023 | 2.63p | 2.88p | 2.63p | 2.63p | 0 |
30/10/2023 | 2.63p | 2.63p | 2.54p | 2.63p | 3900 |
27/10/2023 | 2.63p | 2.88p | 2.63p | 2.63p | 0 |
26/10/2023 | 2.75p | 2.75p | 2.25p | 2.63p | 92871 |
25/10/2023 | 2.75p | 2.80p | 2.75p | 2.75p | 0 |
24/10/2023 | 2.75p | 2.75p | 2.50p | 2.75p | 46144 |
23/10/2023 | 2.75p | 2.75p | 2.73p | 2.75p | 9028 |
20/10/2023 | 2.75p | 3.00p | 2.50p | 2.75p | 9915 |
19/10/2023 | 2.75p | 2.75p | 2.50p | 2.75p | 40000 |
18/10/2023 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
17/10/2023 | 2.75p | 2.80p | 2.75p | 2.75p | 60000 |
16/10/2023 | 2.63p | 3.06p | 2.58p | 2.75p | 0 |
13/10/2023 | 2.88p | 3.06p | 2.25p | 3.06p | 211438 |
12/10/2023 | 2.88p | 2.88p | 2.75p | 2.88p | 42508 |
11/10/2023 | 2.88p | 2.88p | 2.75p | 2.88p | 6250 |
10/10/2023 | 2.88p | 3.00p | 2.76p | 2.88p | 82954 |
09/10/2023 | 3.25p | 3.25p | 2.33p | 2.88p | 551919 |
06/10/2023 | 3.13p | 3.25p | 3.13p | 3.25p | 145000 |
05/10/2023 | 3.25p | 3.50p | 3.00p | 3.13p | 150455 |
04/10/2023 | 3.75p | 4.00p | 3.08p | 3.25p | 71108 |
03/10/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 40500 |
02/10/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 4000 |
29/09/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 11722 |
28/09/2023 | 3.75p | 4.00p | 3.63p | 3.75p | 30037 |
27/09/2023 | 4.50p | 4.50p | 3.80p | 3.88p | 152356 |
26/09/2023 | 4.50p | 4.50p | 4.28p | 4.50p | 70406 |
25/09/2023 | 4.50p | 4.50p | 4.42p | 4.50p | 0 |
22/09/2023 | 4.50p | 4.50p | 4.42p | 4.50p | 0 |
21/09/2023 | 4.50p | 4.72p | 4.50p | 4.50p | 12627 |
20/09/2023 | 4.50p | 4.72p | 4.50p | 4.50p | 10340 |
19/09/2023 | 4.75p | 4.75p | 4.48p | 4.50p | 92802 |
18/09/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 3313 |
15/09/2023 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
14/09/2023 | 4.50p | 4.75p | 4.46p | 4.75p | 104068 |
13/09/2023 | 5.25p | 5.25p | 4.38p | 4.50p | 449675 |
12/09/2023 | 5.50p | 5.50p | 5.00p | 5.25p | 267166 |
11/09/2023 | 5.25p | 6.00p | 5.00p | 5.50p | 34997 |
08/09/2023 | 5.00p | 5.50p | 4.50p | 5.25p | 150530 |
07/09/2023 | 5.00p | 5.24p | 4.50p | 5.00p | 78600 |
06/09/2023 | 5.00p | 5.25p | 4.50p | 5.00p | 297744 |
05/09/2023 | 4.75p | 5.11p | 4.50p | 5.00p | 111490 |
04/09/2023 | 4.75p | 4.80p | 4.50p | 4.75p | 20140 |
01/09/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 719 |
31/08/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
30/08/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
29/08/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 25000 |
25/08/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
24/08/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 1093 |
23/08/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
22/08/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 2129 |
21/08/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
18/08/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 35040 |
17/08/2023 | 5.25p | 5.25p | 4.50p | 4.75p | 164280 |
16/08/2023 | 5.00p | 6.20p | 5.00p | 5.25p | 633549 |
15/08/2023 | 4.75p | 5.50p | 4.50p | 5.00p | 141478 |
14/08/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 6860 |
11/08/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
10/08/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 2500 |
09/08/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 1524 |
08/08/2023 | 4.75p | 4.75p | 4.53p | 4.75p | 17892 |
07/08/2023 | 4.75p | 4.75p | 4.51p | 4.75p | 20125 |
04/08/2023 | 4.75p | 4.78p | 4.50p | 4.75p | 5749 |
03/08/2023 | 4.75p | 4.80p | 4.50p | 4.75p | 7720 |
02/08/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 46 |
01/08/2023 | 4.63p | 4.75p | 4.63p | 4.75p | 72000 |
31/07/2023 | 5.10p | 5.10p | 4.50p | 4.63p | 100182 |
28/07/2023 | 5.10p | 5.10p | 5.00p | 5.10p | 296 |
27/07/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 132008 |
26/07/2023 | 5.25p | 5.50p | 4.99p | 5.50p | 61870 |
25/07/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 39775 |
24/07/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 551 |
21/07/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 2500 |
20/07/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 42344 |
19/07/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 35500 |
18/07/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 239637 |
17/07/2023 | 5.25p | 5.50p | 4.75p | 5.25p | 49008 |
14/07/2023 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
13/07/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 10000 |
12/07/2023 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
11/07/2023 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
10/07/2023 | 5.25p | 5.49p | 5.00p | 5.25p | 11775 |
07/07/2023 | 5.50p | 6.00p | 5.00p | 5.25p | 57981 |
06/07/2023 | 5.50p | 5.57p | 5.15p | 5.50p | 23776 |
05/07/2023 | 5.50p | 5.58p | 5.50p | 5.50p | 105758 |
04/07/2023 | 5.75p | 6.00p | 5.00p | 5.50p | 91293 |
03/07/2023 | 5.25p | 5.25p | 5.13p | 5.25p | 0 |
30/06/2023 | 5.50p | 5.50p | 4.75p | 5.25p | 96382 |
29/06/2023 | 5.50p | 5.50p | 5.43p | 5.50p | 0 |
28/06/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 127872 |
27/06/2023 | 5.50p | 5.50p | 5.20p | 5.50p | 41154 |
26/06/2023 | 5.75p | 6.00p | 5.00p | 5.50p | 65301 |
23/06/2023 | 5.75p | 5.99p | 5.73p | 5.75p | 11479 |
22/06/2023 | 5.75p | 5.79p | 5.50p | 5.75p | 41981 |
21/06/2023 | 5.75p | 6.00p | 5.62p | 5.75p | 357705 |
20/06/2023 | 6.50p | 7.00p | 5.50p | 5.75p | 678147 |
19/06/2023 | 6.00p | 6.80p | 5.50p | 6.50p | 529539 |
16/06/2023 | 6.00p | 6.50p | 5.48p | 6.00p | 63460 |
15/06/2023 | 6.50p | 7.00p | 5.70p | 6.00p | 198361 |
14/06/2023 | 6.00p | 7.50p | 6.00p | 6.50p | 857371 |
13/06/2023 | 6.00p | 6.00p | 5.82p | 6.00p | 2645 |
12/06/2023 | 6.00p | 6.19p | 5.80p | 6.00p | 16352 |
09/06/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 31559 |
08/06/2023 | 6.00p | 6.00p | 5.90p | 6.00p | 0 |
07/06/2023 | 6.00p | 6.00p | 5.90p | 6.00p | 0 |
06/06/2023 | 5.75p | 6.34p | 5.75p | 6.00p | 111047 |
05/06/2023 | 5.75p | 5.83p | 5.51p | 5.75p | 27391 |
02/06/2023 | 5.75p | 5.75p | 5.00p | 5.75p | 35074 |
01/06/2023 | 5.75p | 5.75p | 5.53p | 5.75p | 29454 |
31/05/2023 | 5.75p | 5.88p | 5.75p | 5.75p | 110000 |
30/05/2023 | 5.75p | 5.75p | 5.45p | 5.75p | 239152 |
*Close Price adjusted for both dividends and splits