Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
23/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
20/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
19/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
18/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
17/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
16/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
13/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
12/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
11/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
10/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
09/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
06/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
05/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
04/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
03/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
02/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
29/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
28/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
27/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
26/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
25/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
21/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
20/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
19/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
18/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
14/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
13/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
12/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
11/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
08/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
07/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
06/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
05/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
04/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
01/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
31/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
30/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
29/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
28/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
25/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
24/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
23/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
22/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
21/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
18/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
17/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
16/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
15/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
14/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
11/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
10/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
09/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
08/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
07/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
04/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
03/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
02/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
01/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
30/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
27/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
26/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
25/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
24/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
23/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
20/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
19/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
18/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
17/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
16/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
13/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
12/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
11/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
10/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
09/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
06/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
05/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
04/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
03/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
30/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
29/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
28/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
27/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
23/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
22/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
21/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
20/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
19/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
16/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
15/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
14/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
13/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
12/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
09/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
08/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
07/08/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
06/08/2024 | 0.00p | 9.84p | 9.84p | 9.55p | 0 |
05/08/2024 | 9.95p | 9.55p | 9.55p | 9.55p | 0 |
02/08/2024 | 9.95p | 9.55p | 9.55p | 9.55p | 0 |
01/08/2024 | 9.95p | 9.55p | 9.55p | 9.55p | 0 |
31/07/2024 | 9.95p | 10.80p | 8.70p | 9.55p | 14083424 |
30/07/2024 | 11.10p | 11.13p | 8.30p | 9.32p | 25203512 |
29/07/2024 | 9.80p | 12.40p | 9.00p | 10.00p | 40297368 |
26/07/2024 | 7.25p | 10.55p | 7.12p | 9.60p | 53255876 |
25/07/2024 | 3.90p | 7.00p | 3.80p | 6.95p | 77794024 |
24/07/2024 | 2.55p | 4.50p | 2.50p | 3.98p | 67347608 |
23/07/2024 | 2.75p | 2.80p | 2.40p | 2.55p | 7241373 |
22/07/2024 | 2.70p | 3.50p | 2.50p | 2.65p | 34950580 |
19/07/2024 | 2.65p | 3.10p | 2.30p | 2.50p | 17676588 |
18/07/2024 | 3.45p | 3.90p | 2.29p | 2.65p | 130279432 |
17/07/2024 | 0.55p | 3.08p | 0.55p | 2.95p | 76364960 |
16/07/2024 | 0.58p | 0.58p | 0.52p | 0.55p | 415954 |
15/07/2024 | 0.58p | 0.58p | 0.52p | 0.58p | 309091 |
12/07/2024 | 0.58p | 0.58p | 0.55p | 0.58p | 502104 |
11/07/2024 | 0.58p | 0.60p | 0.55p | 0.58p | 273680 |
10/07/2024 | 0.58p | 0.58p | 0.55p | 0.58p | 675566 |
09/07/2024 | 0.60p | 0.62p | 0.55p | 0.58p | 1200000 |
08/07/2024 | 0.65p | 0.65p | 0.59p | 0.60p | 978919 |
05/07/2024 | 0.65p | 0.65p | 0.63p | 0.65p | 0 |
04/07/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 600000 |
03/07/2024 | 0.65p | 0.65p | 0.63p | 0.65p | 138109 |
02/07/2024 | 0.65p | 0.65p | 0.63p | 0.65p | 75000 |
01/07/2024 | 0.63p | 0.70p | 0.63p | 0.65p | 562464 |
28/06/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 230000 |
27/06/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 1110000 |
26/06/2024 | 0.73p | 0.73p | 0.60p | 0.63p | 762500 |
25/06/2024 | 0.78p | 0.78p | 0.70p | 0.73p | 224545 |
24/06/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 250000 |
21/06/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 50000 |
20/06/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 100000 |
19/06/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 323625 |
18/06/2024 | 0.78p | 0.78p | 0.77p | 0.78p | 0 |
17/06/2024 | 0.78p | 0.79p | 0.78p | 0.78p | 200000 |
14/06/2024 | 0.78p | 0.80p | 0.78p | 0.78p | 253750 |
13/06/2024 | 0.78p | 0.79p | 0.75p | 0.78p | 200000 |
12/06/2024 | 0.80p | 0.80p | 0.71p | 0.78p | 480161 |
11/06/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 57178 |
10/06/2024 | 0.80p | 0.80p | 0.76p | 0.80p | 28363 |
07/06/2024 | 0.80p | 0.80p | 0.76p | 0.80p | 66820 |
06/06/2024 | 0.80p | 0.80p | 0.77p | 0.80p | 105160 |
05/06/2024 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
04/06/2024 | 0.80p | 0.85p | 0.75p | 0.80p | 3140 |
03/06/2024 | 0.80p | 0.80p | 0.77p | 0.80p | 4614 |
31/05/2024 | 0.80p | 0.85p | 0.77p | 0.80p | 65747 |
30/05/2024 | 0.80p | 0.80p | 0.77p | 0.80p | 25000 |
29/05/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 251172 |
28/05/2024 | 0.80p | 0.87p | 0.75p | 0.80p | 140119 |
24/05/2024 | 0.75p | 0.85p | 0.75p | 0.80p | 2444703 |
23/05/2024 | 0.75p | 0.75p | 0.71p | 0.75p | 78759 |
22/05/2024 | 0.75p | 0.75p | 0.72p | 0.75p | 550000 |
21/05/2024 | 0.75p | 0.80p | 0.70p | 0.75p | 939235 |
20/05/2024 | 0.75p | 0.75p | 0.69p | 0.75p | 376191 |
17/05/2024 | 0.73p | 0.75p | 0.70p | 0.75p | 335266 |
16/05/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 100000 |
15/05/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 14080 |
14/05/2024 | 0.73p | 0.75p | 0.73p | 0.73p | 20228 |
13/05/2024 | 0.78p | 0.78p | 0.70p | 0.73p | 352258 |
10/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 133334 |
09/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 166908 |
08/05/2024 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
07/05/2024 | 0.78p | 0.78p | 0.72p | 0.78p | 268610 |
03/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 60794 |
02/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 71084 |
01/05/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 501363 |
30/04/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 145981 |
29/04/2024 | 0.78p | 0.78p | 0.72p | 0.78p | 150000 |
26/04/2024 | 0.78p | 0.80p | 0.78p | 0.78p | 37672 |
25/04/2024 | 0.83p | 0.85p | 0.75p | 0.78p | 276894 |
24/04/2024 | 0.83p | 0.83p | 0.80p | 0.83p | 35000 |
23/04/2024 | 0.83p | 0.83p | 0.80p | 0.83p | 63509 |
22/04/2024 | 0.83p | 0.83p | 0.80p | 0.83p | 2182 |
19/04/2024 | 0.80p | 0.83p | 0.83p | 0.83p | 0 |
18/04/2024 | 0.85p | 0.85p | 0.76p | 0.83p | 183333 |
17/04/2024 | 0.85p | 0.85p | 0.83p | 0.85p | 0 |
16/04/2024 | 0.85p | 0.85p | 0.83p | 0.85p | 0 |
15/04/2024 | 0.85p | 0.90p | 0.81p | 0.85p | 407715 |
12/04/2024 | 0.90p | 0.90p | 0.80p | 0.85p | 612500 |
11/04/2024 | 0.88p | 0.95p | 0.85p | 0.90p | 659548 |
10/04/2024 | 0.85p | 0.90p | 0.85p | 0.88p | 303459 |
09/04/2024 | 0.83p | 0.90p | 0.77p | 0.85p | 1521268 |
08/04/2024 | 0.75p | 0.84p | 0.75p | 0.83p | 786314 |
05/04/2024 | 0.65p | 0.78p | 0.64p | 0.75p | 753000 |
04/04/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 179915 |
03/04/2024 | 0.65p | 0.65p | 0.63p | 0.65p | 121200 |
02/04/2024 | 0.55p | 0.70p | 0.55p | 0.65p | 696340 |
28/03/2024 | 0.65p | 0.65p | 0.50p | 0.63p | 1585848 |
27/03/2024 | 0.70p | 0.70p | 0.60p | 0.65p | 2435 |
26/03/2024 | 0.70p | 0.77p | 0.60p | 0.70p | 364141 |
25/03/2024 | 0.95p | 1.04p | 0.61p | 0.70p | 2291998 |
22/03/2024 | 0.95p | 0.95p | 0.91p | 0.95p | 777209 |
21/03/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 4459 |
20/03/2024 | 1.20p | 1.20p | 1.15p | 0.95p | 917772 |
19/03/2024 | 1.20p | 1.20p | 1.10p | 1.15p | 876205 |
18/03/2024 | 1.20p | 1.20p | 1.18p | 1.20p | 365 |
15/03/2024 | 1.20p | 1.26p | 1.13p | 1.20p | 147294 |
14/03/2024 | 1.20p | 1.27p | 1.20p | 1.20p | 615389 |
13/03/2024 | 1.20p | 1.20p | 1.11p | 1.20p | 1650000 |
12/03/2024 | 1.25p | 1.29p | 1.20p | 1.25p | 286827 |
11/03/2024 | 1.35p | 1.40p | 1.20p | 1.25p | 152119 |
08/03/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 1004422 |
*Close Price adjusted for both dividends and splits