Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 3.50p | 3.70p | 3.50p | 3.50p | 67 |
11/03/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
08/03/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
07/03/2024 | 3.50p | 3.70p | 3.50p | 3.50p | 135 |
06/03/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
05/03/2024 | 3.55p | 3.70p | 3.20p | 3.50p | 86254 |
04/03/2024 | 3.30p | 3.83p | 3.20p | 3.55p | 55542 |
01/03/2024 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
29/02/2024 | 3.30p | 3.46p | 3.10p | 3.30p | 50641 |
28/02/2024 | 3.30p | 3.30p | 3.10p | 3.30p | 113 |
27/02/2024 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
26/02/2024 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
23/02/2024 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
22/02/2024 | 3.55p | 3.55p | 3.30p | 3.30p | 54340 |
21/02/2024 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
20/02/2024 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
19/02/2024 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
16/02/2024 | 3.55p | 3.55p | 3.30p | 3.55p | 1291 |
15/02/2024 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
14/02/2024 | 3.65p | 3.65p | 3.55p | 3.55p | 0 |
13/02/2024 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
12/02/2024 | 3.55p | 3.69p | 3.55p | 3.55p | 311 |
09/02/2024 | 3.75p | 3.75p | 3.50p | 3.55p | 10000 |
08/02/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 10000 |
07/02/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 10000 |
06/02/2024 | 3.75p | 3.90p | 3.50p | 3.75p | 16382 |
05/02/2024 | 3.90p | 4.12p | 3.50p | 3.75p | 115270 |
02/02/2024 | 3.90p | 4.15p | 3.90p | 3.90p | 48096 |
01/02/2024 | 3.90p | 3.90p | 3.77p | 3.90p | 0 |
31/01/2024 | 3.90p | 3.90p | 3.50p | 3.90p | 11 |
30/01/2024 | 3.90p | 3.90p | 3.77p | 3.90p | 0 |
29/01/2024 | 3.90p | 3.90p | 3.50p | 3.90p | 50000 |
26/01/2024 | 3.90p | 3.90p | 3.77p | 3.90p | 0 |
25/01/2024 | 3.90p | 3.90p | 3.77p | 3.90p | 0 |
24/01/2024 | 3.65p | 3.90p | 3.65p | 3.90p | 30725 |
23/01/2024 | 3.35p | 3.80p | 3.35p | 3.80p | 300000 |
22/01/2024 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
19/01/2024 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
18/01/2024 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
17/01/2024 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
16/01/2024 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
15/01/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 11349 |
12/01/2024 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
11/01/2024 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
10/01/2024 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
09/01/2024 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
08/01/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 14 |
05/01/2024 | 3.35p | 3.40p | 3.22p | 3.35p | 214040 |
04/01/2024 | 3.40p | 3.47p | 3.30p | 3.35p | 194974 |
03/01/2024 | 3.65p | 3.65p | 3.30p | 3.40p | 40000 |
02/01/2024 | 3.85p | 3.85p | 3.30p | 3.65p | 119810 |
29/12/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
28/12/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
27/12/2023 | 3.85p | 3.99p | 3.85p | 3.85p | 501 |
22/12/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
21/12/2023 | 3.85p | 3.99p | 3.85p | 3.85p | 55266 |
20/12/2023 | 3.95p | 3.95p | 3.35p | 3.60p | 374308 |
19/12/2023 | 3.95p | 4.08p | 3.95p | 3.95p | 49 |
18/12/2023 | 3.95p | 3.95p | 3.71p | 3.95p | 27484 |
15/12/2023 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
14/12/2023 | 3.95p | 3.96p | 3.95p | 3.95p | 123500 |
13/12/2023 | 4.05p | 4.05p | 3.90p | 3.95p | 10000 |
12/12/2023 | 4.05p | 4.05p | 3.90p | 4.05p | 10000 |
11/12/2023 | 4.05p | 4.05p | 3.90p | 4.05p | 25035 |
08/12/2023 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
07/12/2023 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
06/12/2023 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
05/12/2023 | 4.05p | 4.08p | 4.05p | 4.05p | 20000 |
04/12/2023 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
01/12/2023 | 4.05p | 4.05p | 3.90p | 4.05p | 4732 |
30/11/2023 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
29/11/2023 | 4.05p | 4.13p | 4.05p | 4.05p | 48 |
28/11/2023 | 4.05p | 4.08p | 3.90p | 4.05p | 250000 |
27/11/2023 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
24/11/2023 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
23/11/2023 | 4.05p | 4.05p | 3.90p | 4.05p | 7500 |
22/11/2023 | 4.05p | 4.05p | 3.90p | 4.05p | 22328 |
21/11/2023 | 3.95p | 4.05p | 3.95p | 4.05p | 13300 |
20/11/2023 | 3.95p | 3.97p | 3.80p | 3.95p | 4394 |
17/11/2023 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
16/11/2023 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
15/11/2023 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
14/11/2023 | 3.95p | 3.98p | 3.95p | 3.95p | 50 |
13/11/2023 | 4.00p | 4.00p | 3.50p | 4.00p | 21000 |
10/11/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
09/11/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
08/11/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
07/11/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
06/11/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
03/11/2023 | 4.05p | 4.08p | 3.80p | 4.00p | 5322 |
02/11/2023 | 4.05p | 4.15p | 4.05p | 4.05p | 8 |
01/11/2023 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
31/10/2023 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
30/10/2023 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
27/10/2023 | 4.15p | 4.15p | 3.84p | 4.05p | 120048 |
26/10/2023 | 4.15p | 4.27p | 4.15p | 4.15p | 0 |
25/10/2023 | 3.80p | 4.15p | 3.80p | 4.15p | 146241 |
24/10/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
23/10/2023 | 3.80p | 3.80p | 3.61p | 3.80p | 1500 |
20/10/2023 | 3.80p | 3.92p | 3.60p | 3.80p | 11926 |
19/10/2023 | 4.25p | 4.25p | 3.61p | 4.25p | 48226 |
18/10/2023 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
17/10/2023 | 4.25p | 4.27p | 4.00p | 4.25p | 4271 |
16/10/2023 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
13/10/2023 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
12/10/2023 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
11/10/2023 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
10/10/2023 | 4.25p | 4.27p | 4.25p | 4.25p | 15000 |
09/10/2023 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
06/10/2023 | 4.25p | 4.27p | 4.25p | 4.25p | 117 |
05/10/2023 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
04/10/2023 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
03/10/2023 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
02/10/2023 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
29/09/2023 | 4.25p | 4.30p | 4.00p | 4.25p | 1046 |
28/09/2023 | 4.25p | 4.30p | 4.25p | 4.25p | 14264 |
27/09/2023 | 4.15p | 4.25p | 4.02p | 4.25p | 100277 |
26/09/2023 | 4.60p | 4.60p | 4.10p | 4.15p | 0 |
25/09/2023 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
22/09/2023 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
21/09/2023 | 4.75p | 4.75p | 4.44p | 4.60p | 50043 |
20/09/2023 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
19/09/2023 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
18/09/2023 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
15/09/2023 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
14/09/2023 | 4.75p | 4.75p | 4.52p | 4.75p | 191820 |
13/09/2023 | 4.75p | 5.00p | 4.70p | 4.75p | 219810 |
12/09/2023 | 4.75p | 4.75p | 4.53p | 4.75p | 50000 |
11/09/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 375000 |
08/09/2023 | 4.75p | 4.90p | 4.75p | 4.75p | 50000 |
07/09/2023 | 4.50p | 4.90p | 4.50p | 4.75p | 151837 |
06/09/2023 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
05/09/2023 | 4.75p | 4.95p | 4.53p | 4.75p | 54 |
04/09/2023 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
01/09/2023 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
31/08/2023 | 5.00p | 5.00p | 4.50p | 4.75p | 2850 |
30/08/2023 | 5.00p | 5.07p | 5.00p | 5.00p | 0 |
29/08/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 12801 |
25/08/2023 | 5.05p | 5.10p | 4.62p | 5.00p | 64530 |
24/08/2023 | 5.05p | 5.28p | 5.05p | 5.05p | 0 |
23/08/2023 | 5.05p | 5.05p | 4.65p | 5.05p | 50000 |
22/08/2023 | 5.05p | 5.28p | 5.05p | 5.05p | 0 |
21/08/2023 | 5.05p | 5.05p | 4.73p | 5.05p | 9500 |
18/08/2023 | 5.05p | 5.28p | 5.05p | 5.05p | 0 |
17/08/2023 | 5.05p | 5.05p | 4.73p | 5.05p | 50000 |
16/08/2023 | 5.05p | 5.05p | 4.72p | 5.05p | 9460 |
15/08/2023 | 5.05p | 5.28p | 5.05p | 5.05p | 0 |
14/08/2023 | 5.05p | 5.50p | 4.83p | 5.05p | 226454 |
11/08/2023 | 4.75p | 5.05p | 4.63p | 5.05p | 196393 |
10/08/2023 | 4.60p | 4.63p | 4.60p | 4.60p | 10 |
09/08/2023 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
08/08/2023 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
07/08/2023 | 4.60p | 4.63p | 4.60p | 4.60p | 96 |
04/08/2023 | 4.60p | 4.63p | 4.60p | 4.60p | 25534 |
03/08/2023 | 4.60p | 4.63p | 4.60p | 4.60p | 74605 |
02/08/2023 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
01/08/2023 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
31/07/2023 | 4.60p | 4.60p | 4.51p | 4.60p | 10 |
28/07/2023 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
27/07/2023 | 4.60p | 4.64p | 4.51p | 4.60p | 279 |
26/07/2023 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
25/07/2023 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
24/07/2023 | 4.60p | 4.64p | 4.50p | 4.60p | 7473 |
21/07/2023 | 4.60p | 4.64p | 4.50p | 4.60p | 20043 |
20/07/2023 | 4.35p | 4.70p | 4.35p | 4.60p | 191848 |
19/07/2023 | 4.35p | 4.35p | 4.23p | 4.35p | 0 |
18/07/2023 | 4.35p | 4.50p | 4.35p | 4.35p | 191848 |
17/07/2023 | 4.60p | 4.60p | 4.10p | 4.35p | 16790 |
14/07/2023 | 4.60p | 4.80p | 4.60p | 4.60p | 0 |
13/07/2023 | 4.60p | 4.80p | 4.60p | 4.60p | 0 |
12/07/2023 | 4.60p | 4.80p | 4.60p | 4.60p | 0 |
11/07/2023 | 4.60p | 4.80p | 4.60p | 4.60p | 0 |
10/07/2023 | 4.35p | 4.70p | 4.23p | 4.45p | 173417 |
07/07/2023 | 4.35p | 4.47p | 4.15p | 4.35p | 0 |
06/07/2023 | 4.05p | 4.27p | 3.94p | 4.15p | 126960 |
05/07/2023 | 4.15p | 4.15p | 4.05p | 4.05p | 0 |
04/07/2023 | 4.25p | 4.25p | 3.66p | 4.15p | 27315 |
03/07/2023 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
30/06/2023 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
29/06/2023 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
28/06/2023 | 4.50p | 4.60p | 4.17p | 4.25p | 0 |
27/06/2023 | 4.50p | 4.60p | 4.50p | 4.50p | 0 |
26/06/2023 | 4.50p | 4.66p | 4.20p | 4.50p | 15202 |
23/06/2023 | 4.50p | 4.67p | 4.20p | 4.50p | 6260 |
22/06/2023 | 4.50p | 4.60p | 4.50p | 4.50p | 0 |
21/06/2023 | 4.55p | 4.55p | 4.33p | 4.55p | 144 |
20/06/2023 | 4.55p | 4.75p | 4.55p | 4.55p | 42 |
19/06/2023 | 4.55p | 4.63p | 4.55p | 4.55p | 0 |
16/06/2023 | 4.55p | 4.55p | 4.33p | 4.55p | 11575 |
15/06/2023 | 4.55p | 4.59p | 4.55p | 4.55p | 100000 |
14/06/2023 | 4.55p | 4.63p | 4.55p | 4.55p | 0 |
13/06/2023 | 4.55p | 4.63p | 4.55p | 4.55p | 0 |
12/06/2023 | 4.55p | 4.63p | 4.55p | 4.55p | 0 |
09/06/2023 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
08/06/2023 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
07/06/2023 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
06/06/2023 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
05/06/2023 | 4.40p | 4.48p | 4.40p | 4.40p | 1000 |
02/06/2023 | 4.40p | 4.49p | 4.40p | 4.40p | 21000 |
01/06/2023 | 4.65p | 4.65p | 4.00p | 4.40p | 201848 |
*Close Price adjusted for both dividends and splits