Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2022 | 3.62p | 4.00p | 3.50p | 3.50p | 640 |
18/10/2022 | 3.50p | 4.00p | 3.51p | 3.51p | 545 |
17/10/2022 | 3.50p | 3.51p | 3.04p | 3.51p | 52 |
14/10/2022 | 3.50p | 4.00p | 3.04p | 3.51p | 255 |
13/10/2022 | 3.50p | 4.00p | 3.50p | 3.50p | 13079 |
12/10/2022 | 3.50p | 4.00p | 3.00p | 3.50p | 265 |
11/10/2022 | 3.50p | 4.00p | 3.00p | 3.50p | 33617 |
10/10/2022 | 3.86p | 4.00p | 3.00p | 3.50p | 1039 |
07/10/2022 | 3.86p | 4.00p | 3.50p | 3.75p | 10160 |
06/10/2022 | 3.00p | 4.00p | 3.51p | 3.75p | 25721 |
05/10/2022 | 3.00p | 3.75p | 3.00p | 3.50p | 5231 |
04/10/2022 | 3.50p | 3.50p | 3.25p | 3.25p | 75146 |
03/10/2022 | 3.50p | 3.84p | 3.75p | 3.75p | 182 |
30/09/2022 | 3.50p | 4.00p | 3.50p | 3.75p | 72124 |
29/09/2022 | 4.44p | 3.75p | 3.50p | 3.75p | 20000 |
28/09/2022 | 4.44p | 4.50p | 3.60p | 3.75p | 30233 |
27/09/2022 | 4.44p | 4.50p | 3.50p | 4.00p | 9867 |
26/09/2022 | 3.72p | 4.30p | 4.10p | 4.30p | 3737 |
23/09/2022 | 3.72p | 4.50p | 4.00p | 4.00p | 300 |
22/09/2022 | 3.72p | 4.50p | 4.00p | 4.00p | 44 |
21/09/2022 | 3.72p | 4.09p | 4.00p | 4.00p | 48 |
20/09/2022 | 3.72p | 4.00p | 3.84p | 4.00p | 142 |
16/09/2022 | 3.72p | 3.78p | 3.78p | 3.78p | 0 |
15/09/2022 | 3.72p | 3.78p | 3.78p | 3.78p | 0 |
14/09/2022 | 3.72p | 3.83p | 3.78p | 3.78p | 25875 |
13/09/2022 | 3.72p | 4.03p | 3.52p | 3.78p | 898 |
12/09/2022 | 3.72p | 4.14p | 3.52p | 3.83p | 24874 |
09/09/2022 | 3.72p | 4.02p | 3.83p | 3.83p | 24776 |
08/09/2022 | 3.72p | 4.14p | 3.60p | 3.87p | 37556 |
07/09/2022 | 3.72p | 4.10p | 3.83p | 3.83p | 0 |
06/09/2022 | 3.72p | 4.48p | 4.09p | 4.10p | 2992 |
05/09/2022 | 3.72p | 4.48p | 3.72p | 4.10p | 2630 |
02/09/2022 | 3.72p | 4.48p | 4.10p | 4.10p | 44 |
01/09/2022 | 3.72p | 4.10p | 4.10p | 4.10p | 0 |
31/08/2022 | 3.72p | 4.10p | 4.10p | 4.10p | 0 |
30/08/2022 | 3.72p | 4.48p | 4.10p | 4.10p | 78 |
26/08/2022 | 3.72p | 4.11p | 4.11p | 4.11p | 0 |
25/08/2022 | 3.72p | 4.48p | 4.11p | 4.11p | 92 |
24/08/2022 | 3.72p | 4.48p | 3.74p | 4.11p | 1349 |
23/08/2022 | 3.72p | 4.48p | 3.72p | 3.99p | 585 |
22/08/2022 | 4.28p | 4.48p | 4.10p | 4.10p | 2506 |
19/08/2022 | 4.28p | 4.48p | 4.15p | 4.15p | 44 |
18/08/2022 | 4.28p | 4.15p | 4.15p | 4.15p | 0 |
17/08/2022 | 4.28p | 4.48p | 4.15p | 4.15p | 587 |
16/08/2022 | 4.28p | 4.48p | 4.00p | 4.15p | 26225 |
15/08/2022 | 4.00p | 4.48p | 3.72p | 4.15p | 158723 |
12/08/2022 | 4.28p | 4.48p | 4.24p | 4.24p | 118 |
11/08/2022 | 4.28p | 4.48p | 4.24p | 4.24p | 44 |
10/08/2022 | 4.28p | 4.28p | 4.00p | 4.25p | 57824 |
09/08/2022 | 4.28p | 4.60p | 4.28p | 4.60p | 10118 |
08/08/2022 | 4.28p | 4.98p | 4.28p | 4.63p | 2247 |
05/08/2022 | 4.28p | 4.98p | 4.28p | 4.63p | 10454 |
04/08/2022 | 4.28p | 4.98p | 4.28p | 4.63p | 10949 |
03/08/2022 | 4.28p | 4.73p | 4.28p | 4.60p | 11057 |
02/08/2022 | 4.28p | 4.64p | 4.28p | 4.64p | 10000 |
01/08/2022 | 4.28p | 4.70p | 4.28p | 4.64p | 1539 |
29/07/2022 | 4.30p | 4.98p | 4.28p | 4.64p | 10724 |
28/07/2022 | 4.30p | 5.00p | 4.28p | 4.64p | 19307 |
27/07/2022 | 4.30p | 5.00p | 4.30p | 4.64p | 61769 |
26/07/2022 | 4.28p | 4.64p | 4.28p | 4.64p | 10000 |
25/07/2022 | 4.28p | 4.92p | 4.28p | 4.39p | 16401 |
22/07/2022 | 4.28p | 5.00p | 4.64p | 4.64p | 1000 |
21/07/2022 | 4.28p | 5.00p | 4.28p | 4.64p | 10090 |
20/07/2022 | 4.28p | 5.00p | 4.28p | 4.64p | 813 |
19/07/2022 | 4.28p | 4.64p | 4.28p | 4.64p | 1247 |
18/07/2022 | 4.28p | 4.98p | 4.28p | 4.64p | 21296 |
15/07/2022 | 4.28p | 4.64p | 4.64p | 4.64p | 0 |
14/07/2022 | 4.28p | 5.00p | 4.28p | 4.64p | 20182 |
13/07/2022 | 4.78p | 4.64p | 4.64p | 4.64p | 0 |
12/07/2022 | 4.78p | 4.98p | 4.50p | 4.64p | 137293 |
11/07/2022 | 4.56p | 4.75p | 4.50p | 4.75p | 46130 |
08/07/2022 | 4.56p | 5.45p | 4.50p | 4.61p | 23443 |
07/07/2022 | 5.70p | 5.03p | 4.56p | 5.03p | 10000 |
06/07/2022 | 5.70p | 5.16p | 5.08p | 5.16p | 0 |
05/07/2022 | 5.70p | 5.08p | 4.56p | 5.08p | 10000 |
04/07/2022 | 5.70p | 5.08p | 4.56p | 5.08p | 3146 |
01/07/2022 | 5.70p | 5.70p | 4.52p | 5.16p | 91454 |
30/06/2022 | 5.00p | 5.20p | 4.55p | 5.14p | 323014 |
29/06/2022 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
28/06/2022 | 5.50p | 5.78p | 5.78p | 5.78p | 0 |
27/06/2022 | 5.50p | 5.78p | 5.67p | 5.78p | 2030 |
24/06/2022 | 5.50p | 5.75p | 5.58p | 5.75p | 0 |
23/06/2022 | 5.50p | 5.67p | 5.58p | 5.58p | 17484 |
22/06/2022 | 5.50p | 5.78p | 5.75p | 5.78p | 0 |
21/06/2022 | 5.50p | 5.75p | 5.36p | 5.75p | 10000 |
20/06/2022 | 5.50p | 5.70p | 5.50p | 5.68p | 51197 |
17/06/2022 | 6.45p | 6.40p | 5.50p | 5.98p | 10042 |
16/06/2022 | 6.45p | 5.98p | 5.60p | 5.98p | 72786 |
15/06/2022 | 6.45p | 6.00p | 5.98p | 5.98p | 0 |
14/06/2022 | 6.45p | 6.00p | 5.75p | 6.00p | 0 |
13/06/2022 | 6.45p | 5.75p | 5.39p | 5.75p | 260494 |
10/06/2022 | 6.45p | 6.36p | 5.75p | 6.00p | 81151 |
09/06/2022 | 6.45p | 6.40p | 6.00p | 6.00p | 100 |
08/06/2022 | 6.45p | 6.00p | 6.00p | 6.00p | 0 |
07/06/2022 | 6.45p | 6.44p | 6.00p | 6.00p | 325710 |
06/06/2022 | 6.45p | 6.00p | 5.55p | 6.00p | 1765 |
01/06/2022 | 6.45p | 5.98p | 5.63p | 5.98p | 47 |
31/05/2022 | 6.45p | 6.45p | 6.00p | 6.00p | 831 |
27/05/2022 | 5.50p | 5.73p | 5.73p | 5.73p | 0 |
26/05/2022 | 5.50p | 5.91p | 5.73p | 5.73p | 2000 |
25/05/2022 | 5.50p | 5.73p | 5.50p | 5.73p | 54 |
24/05/2022 | 5.50p | 5.73p | 5.73p | 5.73p | 0 |
23/05/2022 | 5.50p | 5.91p | 5.50p | 5.73p | 46282 |
20/05/2022 | 5.50p | 5.73p | 5.63p | 5.73p | 1901 |
19/05/2022 | 5.50p | 5.73p | 5.63p | 5.73p | 982 |
18/05/2022 | 5.50p | 5.80p | 5.73p | 5.73p | 1000 |
17/05/2022 | 5.50p | 5.73p | 5.63p | 5.73p | 6086 |
16/05/2022 | 5.50p | 5.91p | 5.50p | 5.73p | 7190 |
13/05/2022 | 5.50p | 5.75p | 5.73p | 5.73p | 22 |
12/05/2022 | 5.50p | 5.80p | 5.73p | 5.73p | 180 |
11/05/2022 | 5.50p | 5.91p | 5.75p | 5.75p | 50602 |
10/05/2022 | 5.50p | 5.90p | 5.50p | 5.90p | 23398 |
09/05/2022 | 5.55p | 5.90p | 5.50p | 5.90p | 253949 |
06/05/2022 | 6.30p | 6.85p | 5.50p | 6.18p | 135 |
05/05/2022 | 6.30p | 6.27p | 5.75p | 6.20p | 1904 |
04/05/2022 | 6.30p | 6.50p | 6.00p | 6.00p | 180 |
03/05/2022 | 6.30p | 6.18p | 6.18p | 6.18p | 0 |
29/04/2022 | 6.30p | 6.18p | 6.06p | 6.18p | 17215 |
28/04/2022 | 6.30p | 6.20p | 6.18p | 6.20p | 0 |
27/04/2022 | 6.30p | 6.18p | 5.50p | 6.18p | 9 |
26/04/2022 | 6.30p | 6.30p | 6.20p | 6.20p | 0 |
25/04/2022 | 6.30p | 6.23p | 6.09p | 6.23p | 100000 |
22/04/2022 | 6.30p | 6.49p | 5.55p | 6.00p | 357399 |
21/04/2022 | 6.00p | 6.03p | 5.55p | 6.03p | 2206 |
20/04/2022 | 6.50p | 6.03p | 6.00p | 6.03p | 0 |
19/04/2022 | 6.50p | 6.50p | 6.00p | 6.00p | 98498 |
14/04/2022 | 6.55p | 6.35p | 6.00p | 6.00p | 146953 |
13/04/2022 | 6.55p | 6.35p | 5.60p | 6.03p | 1674 |
12/04/2022 | 6.55p | 6.03p | 5.84p | 6.03p | 35000 |
11/04/2022 | 6.55p | 6.50p | 6.00p | 6.03p | 81136 |
08/04/2022 | 6.55p | 6.34p | 6.00p | 6.03p | 307540 |
07/04/2022 | 6.55p | 6.45p | 5.77p | 6.15p | 764363 |
06/04/2022 | 6.55p | 6.03p | 6.03p | 6.03p | 0 |
05/04/2022 | 6.55p | 6.55p | 6.03p | 6.03p | 599 |
04/04/2022 | 6.55p | 6.60p | 6.00p | 6.03p | 40721 |
01/04/2022 | 5.80p | 6.80p | 5.80p | 6.28p | 170851 |
31/03/2022 | 6.45p | 6.20p | 5.77p | 6.20p | 43 |
30/03/2022 | 6.45p | 6.75p | 6.15p | 6.15p | 37 |
29/03/2022 | 6.50p | 6.45p | 6.03p | 6.03p | 35594 |
28/03/2022 | 6.50p | 6.45p | 5.60p | 6.05p | 201095 |
25/03/2022 | 6.50p | 6.50p | 6.05p | 6.08p | 775413 |
24/03/2022 | 6.05p | 6.80p | 5.55p | 6.03p | 529072 |
23/03/2022 | 6.45p | 6.55p | 6.20p | 6.50p | 51015 |
22/03/2022 | 6.45p | 7.10p | 6.05p | 6.53p | 450232 |
21/03/2022 | 6.45p | 7.05p | 6.26p | 6.55p | 110466 |
18/03/2022 | 6.45p | 6.80p | 5.81p | 6.50p | 327372 |
17/03/2022 | 6.45p | 6.45p | 6.10p | 6.10p | 15077 |
16/03/2022 | 6.45p | 6.45p | 5.20p | 6.05p | 14319 |
15/03/2022 | 5.50p | 6.45p | 5.20p | 5.75p | 10480 |
14/03/2022 | 5.50p | 6.50p | 5.25p | 5.75p | 82213 |
11/03/2022 | 5.50p | 6.08p | 5.98p | 5.98p | 2965 |
10/03/2022 | 5.50p | 6.17p | 5.50p | 5.75p | 70003 |
09/03/2022 | 6.15p | 6.45p | 5.00p | 5.75p | 154694 |
08/03/2022 | 6.15p | 5.63p | 5.25p | 5.63p | 28275 |
07/03/2022 | 6.15p | 5.95p | 5.00p | 5.50p | 450 |
04/03/2022 | 6.15p | 6.23p | 5.30p | 5.65p | 380869 |
03/03/2022 | 5.85p | 6.60p | 5.80p | 6.35p | 1255 |
02/03/2022 | 5.85p | 6.55p | 5.78p | 5.78p | 638291 |
01/03/2022 | 5.95p | 6.18p | 5.52p | 5.70p | 488545 |
28/02/2022 | 6.50p | 6.85p | 6.11p | 6.38p | 376074 |
25/02/2022 | 6.55p | 6.90p | 6.50p | 6.70p | 940803 |
24/02/2022 | 6.70p | 7.50p | 5.95p | 6.50p | 322984 |
23/02/2022 | 6.90p | 6.90p | 6.70p | 6.80p | 129477 |
22/02/2022 | 6.90p | 7.00p | 6.70p | 6.83p | 266089 |
21/02/2022 | 7.60p | 7.85p | 6.90p | 6.95p | 466231 |
18/02/2022 | 7.60p | 8.11p | 7.60p | 8.05p | 25206 |
17/02/2022 | 8.00p | 8.50p | 7.60p | 7.83p | 111491 |
16/02/2022 | 7.05p | 8.10p | 7.00p | 7.00p | 50658 |
15/02/2022 | 7.00p | 7.75p | 7.00p | 7.75p | 97 |
14/02/2022 | 7.00p | 8.45p | 7.00p | 7.75p | 421 |
11/02/2022 | 8.60p | 7.84p | 7.50p | 7.73p | 214000 |
10/02/2022 | 8.60p | 8.20p | 7.58p | 8.20p | 10216 |
09/02/2022 | 8.60p | 8.80p | 7.75p | 7.75p | 550363 |
08/02/2022 | 8.75p | 9.03p | 8.75p | 9.03p | 18 |
07/02/2022 | 8.75p | 9.30p | 8.60p | 9.30p | 50739 |
04/02/2022 | 8.75p | 8.93p | 8.75p | 8.93p | 3000 |
03/02/2022 | 9.25p | 9.19p | 8.93p | 8.93p | 1 |
02/02/2022 | 9.25p | 9.25p | 8.68p | 8.93p | 50001 |
01/02/2022 | 9.20p | 9.24p | 8.71p | 8.93p | 80267 |
31/01/2022 | 8.60p | 8.95p | 8.60p | 8.95p | 42756 |
28/01/2022 | 8.65p | 9.90p | 8.60p | 9.25p | 130678 |
27/01/2022 | 9.10p | 9.31p | 8.88p | 8.88p | 310311 |
26/01/2022 | 9.25p | 10.59p | 9.25p | 9.65p | 514633 |
25/01/2022 | 9.85p | 9.85p | 9.45p | 9.50p | 83624 |
24/01/2022 | 9.95p | 10.20p | 9.25p | 10.20p | 46024 |
21/01/2022 | 10.00p | 10.00p | 9.25p | 9.80p | 289235 |
20/01/2022 | 9.10p | 10.50p | 9.05p | 10.00p | 1311238 |
19/01/2022 | 9.05p | 9.50p | 9.00p | 9.35p | 551246 |
18/01/2022 | 9.45p | 9.76p | 9.02p | 9.10p | 435055 |
17/01/2022 | 8.65p | 9.45p | 8.60p | 9.05p | 3511 |
14/01/2022 | 8.95p | 9.03p | 8.87p | 9.03p | 253115 |
13/01/2022 | 8.10p | 8.95p | 8.10p | 8.55p | 342 |
12/01/2022 | 8.35p | 8.48p | 8.05p | 8.48p | 55680 |
10/01/2022 | 8.60p | 9.45p | 8.60p | 8.60p | 27475 |
07/01/2022 | 8.15p | 8.55p | 8.15p | 8.25p | 63900 |
06/01/2022 | 8.10p | 8.49p | 7.60p | 8.30p | 392039 |
05/01/2022 | 8.00p | 8.00p | 7.16p | 8.00p | 5717 |
04/01/2022 | 7.20p | 7.58p | 7.18p | 7.58p | 235747 |
03/01/2022 | 6.80p | 7.20p | 6.98p | 6.98p | 50 |
31/12/2021 | 6.80p | 7.20p | 6.98p | 6.98p | 50 |
*Close Price adjusted for both dividends and splits