Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 0.70p | 0.85p | 0.85p | 0.85p | 0 |
11/03/2024 | 0.70p | 0.85p | 0.70p | 0.85p | 500 |
08/03/2024 | 1.00p | 0.85p | 0.70p | 0.85p | 49 |
07/03/2024 | 1.00p | 0.85p | 0.85p | 0.85p | 0 |
06/03/2024 | 1.00p | 0.85p | 0.70p | 0.85p | 14226 |
05/03/2024 | 1.00p | 0.85p | 0.85p | 0.85p | 0 |
04/03/2024 | 1.00p | 0.85p | 0.75p | 0.85p | 100404 |
01/03/2024 | 1.00p | 0.85p | 0.85p | 0.85p | 0 |
29/02/2024 | 1.00p | 1.00p | 0.75p | 0.85p | 959 |
28/02/2024 | 1.00p | 1.00p | 0.75p | 0.85p | 1947 |
27/02/2024 | 1.00p | 1.00p | 0.85p | 0.85p | 135 |
26/02/2024 | 1.00p | 0.77p | 0.74p | 0.74p | 2106 |
23/02/2024 | 1.00p | 0.85p | 0.85p | 0.85p | 0 |
22/02/2024 | 1.00p | 1.00p | 0.85p | 0.85p | 100504 |
21/02/2024 | 1.00p | 0.85p | 0.85p | 0.85p | 0 |
20/02/2024 | 1.00p | 0.85p | 0.85p | 0.85p | 0 |
19/02/2024 | 1.00p | 1.00p | 0.85p | 0.85p | 100 |
16/02/2024 | 1.00p | 0.85p | 0.85p | 0.85p | 0 |
15/02/2024 | 1.00p | 1.00p | 0.75p | 0.85p | 43448 |
14/02/2024 | 1.00p | 1.00p | 0.75p | 0.85p | 430 |
13/02/2024 | 1.00p | 0.85p | 0.85p | 0.85p | 0 |
12/02/2024 | 1.00p | 0.85p | 0.75p | 0.85p | 527 |
09/02/2024 | 1.00p | 0.85p | 0.75p | 0.85p | 462 |
08/02/2024 | 1.00p | 0.85p | 0.85p | 0.85p | 0 |
07/02/2024 | 1.00p | 1.00p | 0.85p | 0.85p | 1015 |
06/02/2024 | 1.00p | 1.00p | 0.75p | 0.85p | 2300 |
05/02/2024 | 1.00p | 1.00p | 0.85p | 0.85p | 137 |
02/02/2024 | 1.00p | 1.00p | 0.85p | 0.85p | 200 |
01/02/2024 | 1.00p | 1.00p | 0.85p | 0.85p | 2000 |
31/01/2024 | 1.00p | 1.00p | 0.75p | 0.85p | 9811 |
30/01/2024 | 0.70p | 1.00p | 0.85p | 0.85p | 5000 |
29/01/2024 | 0.70p | 1.00p | 0.75p | 0.85p | 377 |
26/01/2024 | 0.70p | 0.85p | 0.75p | 0.85p | 60 |
25/01/2024 | 0.70p | 0.85p | 0.85p | 0.85p | 0 |
24/01/2024 | 0.70p | 0.85p | 0.75p | 0.85p | 400 |
23/01/2024 | 0.70p | 0.85p | 0.75p | 0.85p | 800 |
22/01/2024 | 0.70p | 0.85p | 0.75p | 0.85p | 3296 |
19/01/2024 | 0.70p | 0.92p | 0.85p | 0.85p | 25540 |
18/01/2024 | 0.70p | 0.85p | 0.85p | 0.85p | 0 |
17/01/2024 | 0.70p | 0.92p | 0.85p | 0.85p | 1630 |
16/01/2024 | 0.70p | 0.85p | 0.85p | 0.85p | 0 |
15/01/2024 | 0.70p | 0.92p | 0.75p | 0.85p | 1489 |
12/01/2024 | 0.70p | 0.85p | 0.75p | 0.85p | 215 |
11/01/2024 | 0.70p | 0.85p | 0.85p | 0.85p | 0 |
10/01/2024 | 0.70p | 0.85p | 0.70p | 0.85p | 390 |
09/01/2024 | 1.10p | 0.85p | 0.85p | 0.85p | 0 |
08/01/2024 | 1.10p | 0.85p | 0.75p | 0.85p | 227 |
05/01/2024 | 1.10p | 0.85p | 0.85p | 0.85p | 0 |
04/01/2024 | 1.10p | 0.89p | 0.85p | 0.85p | 150000 |
03/01/2024 | 1.10p | 0.75p | 0.65p | 0.75p | 180 |
02/01/2024 | 1.10p | 0.75p | 0.65p | 0.75p | 15 |
29/12/2023 | 1.10p | 1.22p | 0.75p | 0.75p | 371 |
28/12/2023 | 1.10p | 1.17p | 1.17p | 1.17p | 0 |
27/12/2023 | 1.10p | 1.30p | 1.10p | 1.17p | 93713 |
22/12/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
21/12/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
20/12/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
19/12/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
18/12/2023 | 1.10p | 1.24p | 1.20p | 1.20p | 403 |
15/12/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
14/12/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
13/12/2023 | 1.10p | 1.20p | 1.10p | 1.20p | 1171 |
12/12/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
11/12/2023 | 1.10p | 1.24p | 1.10p | 1.20p | 1274 |
08/12/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
07/12/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
06/12/2023 | 1.10p | 1.24p | 1.20p | 1.20p | 8 |
05/12/2023 | 1.10p | 1.20p | 1.10p | 1.20p | 7 |
04/12/2023 | 1.10p | 1.20p | 1.10p | 1.20p | 7743 |
01/12/2023 | 1.10p | 1.20p | 1.10p | 1.20p | 150 |
30/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
29/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
28/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
27/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
24/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
23/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
22/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
21/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
20/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
17/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
16/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
15/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
14/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
13/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
10/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
09/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
08/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
07/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
06/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
03/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
02/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
01/11/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
31/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
30/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
27/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
26/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
25/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
24/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
23/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
20/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
19/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
18/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
17/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
16/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
13/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
12/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
11/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
10/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
09/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
06/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
05/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
04/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
03/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
02/10/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
29/09/2023 | 1.10p | 1.20p | 1.20p | 1.20p | 0 |
28/09/2023 | 1.10p | 1.20p | 1.10p | 1.20p | 56050 |
27/09/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
26/09/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 433 |
25/09/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 196 |
22/09/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
21/09/2023 | 1.10p | 1.35p | 1.16p | 1.35p | 100 |
20/09/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 2588 |
19/09/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 78 |
18/09/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
15/09/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 1954 |
14/09/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 921 |
13/09/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
12/09/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
11/09/2023 | 1.10p | 1.35p | 1.16p | 1.35p | 412 |
08/09/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
07/09/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
06/09/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 152 |
05/09/2023 | 1.10p | 1.35p | 1.11p | 1.35p | 5191 |
04/09/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 2973 |
01/09/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
31/08/2023 | 1.10p | 1.35p | 1.16p | 1.35p | 75 |
30/08/2023 | 1.10p | 1.35p | 1.16p | 1.35p | 19 |
29/08/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
25/08/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
24/08/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
23/08/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
22/08/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
21/08/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
18/08/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
17/08/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
16/08/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 1172 |
15/08/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
14/08/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
11/08/2023 | 1.10p | 1.35p | 1.16p | 1.35p | 60 |
10/08/2023 | 1.10p | 1.35p | 1.16p | 1.35p | 20 |
09/08/2023 | 1.10p | 1.35p | 1.16p | 1.35p | 26 |
08/08/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
07/08/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 82 |
04/08/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 1954 |
03/08/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 1578 |
02/08/2023 | 1.10p | 1.35p | 1.16p | 1.35p | 25 |
01/08/2023 | 1.10p | 1.35p | 1.16p | 1.35p | 10 |
31/07/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 958 |
28/07/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 1747 |
27/07/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 390 |
26/07/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 700 |
25/07/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 2423 |
24/07/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 6105 |
21/07/2023 | 1.10p | 1.35p | 1.10p | 1.35p | 10781 |
20/07/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 1954 |
19/07/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 39 |
18/07/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
17/07/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 78 |
14/07/2023 | 1.10p | 1.35p | 1.10p | 1.35p | 16932 |
13/07/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 1262 |
12/07/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 5269 |
11/07/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 396 |
10/07/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 200 |
07/07/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
06/07/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 78 |
05/07/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
04/07/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 469 |
03/07/2023 | 1.10p | 1.35p | 1.28p | 1.35p | 600 |
30/06/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 958 |
29/06/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 170 |
28/06/2023 | 1.10p | 1.35p | 1.10p | 1.35p | 162 |
27/06/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
26/06/2023 | 1.10p | 1.35p | 1.10p | 1.35p | 25900 |
23/06/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 79 |
22/06/2023 | 1.10p | 1.15p | 1.10p | 1.15p | 230 |
21/06/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
20/06/2023 | 1.10p | 1.35p | 1.35p | 1.35p | 0 |
19/06/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 1965 |
16/06/2023 | 1.10p | 1.35p | 1.29p | 1.35p | 92 |
15/06/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 18868 |
14/06/2023 | 1.10p | 1.35p | 1.12p | 1.35p | 10 |
13/06/2023 | 1.10p | 1.30p | 1.30p | 1.30p | 0 |
12/06/2023 | 1.10p | 1.30p | 1.30p | 1.30p | 0 |
09/06/2023 | 1.10p | 1.30p | 1.26p | 1.30p | 3970 |
08/06/2023 | 1.10p | 1.30p | 1.30p | 1.30p | 0 |
07/06/2023 | 1.10p | 1.30p | 1.28p | 1.30p | 2345 |
06/06/2023 | 1.10p | 1.30p | 1.11p | 1.30p | 18345 |
05/06/2023 | 1.10p | 1.30p | 1.30p | 1.30p | 0 |
02/06/2023 | 1.10p | 1.30p | 1.22p | 1.30p | 1642 |
01/06/2023 | 1.10p | 1.30p | 1.22p | 1.30p | 1668 |
*Close Price adjusted for both dividends and splits