Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2024 | 3.10p | 3.10p | 2.90p | 3.00p | 169785 |
13/11/2024 | 3.10p | 3.14p | 3.00p | 3.10p | 4571 |
12/11/2024 | 3.10p | 3.14p | 3.10p | 3.10p | 1178 |
11/11/2024 | 3.10p | 3.14p | 3.01p | 3.10p | 2847 |
08/11/2024 | 3.10p | 3.14p | 3.00p | 3.10p | 37813 |
07/11/2024 | 3.25p | 3.25p | 3.00p | 3.10p | 235480 |
06/11/2024 | 3.25p | 3.29p | 3.25p | 3.25p | 121 |
05/11/2024 | 3.35p | 3.35p | 3.05p | 3.25p | 160540 |
04/11/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 462 |
01/11/2024 | 3.35p | 3.50p | 3.20p | 3.35p | 128132 |
31/10/2024 | 3.35p | 3.40p | 3.20p | 3.35p | 122313 |
30/10/2024 | 3.40p | 3.43p | 3.29p | 3.35p | 80086 |
29/10/2024 | 3.40p | 3.45p | 3.32p | 3.40p | 40756 |
28/10/2024 | 3.10p | 3.50p | 3.10p | 3.50p | 942521 |
25/10/2024 | 3.05p | 3.20p | 3.00p | 3.10p | 472254 |
24/10/2024 | 3.05p | 3.06p | 2.90p | 3.05p | 23656 |
23/10/2024 | 3.15p | 3.15p | 2.93p | 3.05p | 304603 |
22/10/2024 | 3.25p | 3.25p | 3.10p | 3.15p | 179721 |
21/10/2024 | 3.25p | 3.25p | 3.20p | 3.25p | 0 |
18/10/2024 | 3.25p | 3.25p | 3.20p | 3.25p | 0 |
17/10/2024 | 3.40p | 3.40p | 3.13p | 3.25p | 71777 |
16/10/2024 | 3.40p | 3.50p | 3.30p | 3.40p | 134632 |
15/10/2024 | 3.40p | 3.50p | 3.30p | 3.40p | 201829 |
14/10/2024 | 3.50p | 3.64p | 3.30p | 3.40p | 126709 |
11/10/2024 | 3.50p | 3.78p | 3.30p | 3.50p | 76037 |
10/10/2024 | 4.00p | 4.00p | 3.35p | 3.50p | 487270 |
09/10/2024 | 4.10p | 4.18p | 4.00p | 4.00p | 628928 |
08/10/2024 | 4.20p | 4.40p | 4.00p | 4.10p | 239996 |
07/10/2024 | 3.85p | 4.35p | 3.80p | 4.20p | 510799 |
04/10/2024 | 3.85p | 4.00p | 3.70p | 4.00p | 9340 |
03/10/2024 | 4.05p | 4.05p | 3.70p | 3.85p | 164384 |
02/10/2024 | 4.50p | 4.80p | 4.00p | 4.05p | 2206901 |
01/10/2024 | 4.40p | 4.80p | 4.30p | 4.50p | 1609246 |
30/09/2024 | 3.40p | 4.80p | 3.40p | 4.40p | 2154806 |
27/09/2024 | 3.30p | 3.50p | 3.14p | 3.40p | 397804 |
26/09/2024 | 3.00p | 3.40p | 3.00p | 3.20p | 145506 |
25/09/2024 | 2.90p | 3.10p | 2.90p | 3.00p | 175730 |
24/09/2024 | 2.75p | 3.00p | 2.75p | 2.90p | 244422 |
23/09/2024 | 2.70p | 2.80p | 2.70p | 2.75p | 142108 |
20/09/2024 | 2.65p | 2.80p | 2.60p | 2.70p | 71580 |
19/09/2024 | 2.55p | 2.86p | 2.55p | 2.65p | 333030 |
18/09/2024 | 2.55p | 2.60p | 2.50p | 2.55p | 320255 |
17/09/2024 | 2.55p | 2.60p | 2.55p | 2.55p | 275000 |
16/09/2024 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
13/09/2024 | 2.55p | 2.55p | 2.50p | 2.55p | 69 |
12/09/2024 | 2.55p | 2.60p | 2.50p | 2.55p | 12140 |
11/09/2024 | 2.55p | 2.60p | 2.40p | 2.55p | 567924 |
10/09/2024 | 2.55p | 2.58p | 2.50p | 2.55p | 78000 |
09/09/2024 | 2.50p | 2.60p | 2.50p | 2.55p | 34802 |
06/09/2024 | 2.50p | 2.50p | 2.40p | 2.50p | 300500 |
05/09/2024 | 2.50p | 2.60p | 2.43p | 2.50p | 235000 |
04/09/2024 | 2.50p | 2.55p | 2.50p | 2.50p | 150104 |
03/09/2024 | 2.45p | 2.70p | 2.41p | 2.50p | 1016113 |
02/09/2024 | 2.45p | 2.45p | 2.41p | 2.45p | 431630 |
30/08/2024 | 2.45p | 2.45p | 2.30p | 2.45p | 300000 |
29/08/2024 | 2.45p | 2.45p | 2.41p | 2.45p | 95000 |
28/08/2024 | 2.45p | 2.49p | 2.41p | 2.45p | 27050 |
27/08/2024 | 2.25p | 2.45p | 2.25p | 2.45p | 407418 |
23/08/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
22/08/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
21/08/2024 | 2.25p | 2.25p | 2.21p | 2.25p | 138333 |
20/08/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 381 |
19/08/2024 | 2.25p | 2.30p | 2.25p | 2.25p | 50000 |
16/08/2024 | 2.25p | 2.27p | 2.25p | 2.25p | 0 |
15/08/2024 | 2.25p | 2.25p | 2.21p | 2.25p | 100 |
14/08/2024 | 2.25p | 2.30p | 2.25p | 2.25p | 58587 |
13/08/2024 | 2.20p | 2.30p | 2.20p | 2.25p | 2687 |
12/08/2024 | 2.15p | 2.30p | 2.11p | 2.20p | 534649 |
09/08/2024 | 2.15p | 2.15p | 2.11p | 2.15p | 124054 |
08/08/2024 | 2.05p | 2.15p | 2.00p | 2.15p | 449734 |
07/08/2024 | 2.00p | 2.10p | 1.97p | 2.05p | 650050 |
06/08/2024 | 1.95p | 2.10p | 1.86p | 2.00p | 460496 |
05/08/2024 | 2.30p | 2.30p | 1.90p | 1.95p | 707328 |
02/08/2024 | 2.45p | 2.50p | 2.30p | 2.35p | 505620 |
01/08/2024 | 2.45p | 2.45p | 2.44p | 2.45p | 1 |
31/07/2024 | 2.45p | 2.45p | 2.33p | 2.45p | 8027 |
30/07/2024 | 2.45p | 2.45p | 2.30p | 2.45p | 8288 |
29/07/2024 | 2.45p | 2.45p | 2.40p | 2.45p | 0 |
26/07/2024 | 2.45p | 2.45p | 2.40p | 2.45p | 14000 |
25/07/2024 | 2.45p | 2.45p | 2.31p | 2.45p | 551091 |
24/07/2024 | 2.45p | 2.45p | 2.40p | 2.45p | 0 |
23/07/2024 | 2.45p | 2.55p | 2.30p | 2.45p | 455065 |
22/07/2024 | 2.30p | 2.45p | 2.20p | 2.45p | 622268 |
19/07/2024 | 2.25p | 2.40p | 2.25p | 2.30p | 133107 |
18/07/2024 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
17/07/2024 | 2.30p | 2.40p | 2.23p | 2.30p | 29387 |
16/07/2024 | 2.30p | 2.30p | 2.23p | 2.30p | 17000 |
15/07/2024 | 2.30p | 2.30p | 2.20p | 2.30p | 89040 |
12/07/2024 | 2.30p | 2.30p | 2.27p | 2.30p | 0 |
11/07/2024 | 2.40p | 2.40p | 2.30p | 2.30p | 43400 |
10/07/2024 | 2.30p | 2.30p | 2.30p | 2.30p | 217125 |
09/07/2024 | 2.30p | 2.35p | 2.20p | 2.30p | 708211 |
08/07/2024 | 2.50p | 2.50p | 2.20p | 2.30p | 2123548 |
05/07/2024 | 2.50p | 2.50p | 2.40p | 2.50p | 0 |
04/07/2024 | 2.50p | 2.50p | 2.40p | 2.50p | 0 |
03/07/2024 | 2.50p | 2.50p | 2.47p | 2.50p | 8042 |
02/07/2024 | 2.50p | 2.64p | 2.30p | 2.50p | 141722 |
01/07/2024 | 2.50p | 2.50p | 2.33p | 2.50p | 64780 |
28/06/2024 | 2.50p | 2.50p | 2.50p | 2.50p | 54203 |
27/06/2024 | 2.50p | 2.50p | 2.40p | 2.50p | 0 |
26/06/2024 | 2.55p | 2.70p | 2.30p | 2.50p | 37547 |
25/06/2024 | 2.55p | 2.55p | 2.40p | 2.55p | 18874 |
24/06/2024 | 2.55p | 2.55p | 2.40p | 2.55p | 85 |
21/06/2024 | 2.70p | 2.70p | 2.40p | 2.55p | 458401 |
20/06/2024 | 2.75p | 2.75p | 2.50p | 2.70p | 304913 |
19/06/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
18/06/2024 | 2.75p | 2.75p | 2.60p | 2.75p | 7061 |
17/06/2024 | 2.75p | 2.77p | 2.75p | 2.75p | 33643 |
14/06/2024 | 2.75p | 2.78p | 2.75p | 2.75p | 57557 |
13/06/2024 | 2.75p | 2.75p | 2.64p | 2.75p | 10142 |
12/06/2024 | 2.75p | 2.83p | 2.60p | 2.75p | 70774 |
11/06/2024 | 2.75p | 2.75p | 2.70p | 2.75p | 1000000 |
10/06/2024 | 2.80p | 2.80p | 2.60p | 2.60p | 927895 |
07/06/2024 | 2.80p | 2.84p | 2.60p | 2.80p | 108632 |
06/06/2024 | 2.80p | 2.90p | 2.68p | 2.80p | 75311 |
05/06/2024 | 2.80p | 2.80p | 2.68p | 2.80p | 59742 |
04/06/2024 | 2.80p | 2.80p | 2.60p | 2.80p | 2451 |
03/06/2024 | 2.80p | 3.00p | 2.60p | 2.80p | 118371 |
31/05/2024 | 2.80p | 2.92p | 2.80p | 2.80p | 0 |
30/05/2024 | 2.85p | 3.00p | 2.60p | 2.80p | 161727 |
29/05/2024 | 2.85p | 2.87p | 2.85p | 2.85p | 84755 |
28/05/2024 | 2.85p | 2.90p | 2.70p | 2.85p | 1172998 |
24/05/2024 | 2.85p | 2.90p | 2.85p | 2.85p | 16871 |
23/05/2024 | 2.85p | 2.93p | 2.85p | 2.85p | 0 |
22/05/2024 | 2.85p | 3.00p | 2.70p | 2.85p | 76012 |
21/05/2024 | 2.85p | 2.95p | 2.85p | 2.85p | 129849 |
20/05/2024 | 2.85p | 2.90p | 2.85p | 2.85p | 74800 |
17/05/2024 | 2.90p | 2.97p | 2.70p | 2.85p | 83485 |
16/05/2024 | 2.90p | 3.00p | 2.84p | 2.90p | 152244 |
15/05/2024 | 2.90p | 2.90p | 2.84p | 2.90p | 8946 |
14/05/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 30 |
13/05/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 310450 |
10/05/2024 | 2.90p | 2.90p | 2.85p | 2.90p | 532740 |
09/05/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 3259 |
08/05/2024 | 2.90p | 2.90p | 2.83p | 2.90p | 20395 |
07/05/2024 | 2.90p | 2.90p | 2.90p | 2.90p | 75000 |
03/05/2024 | 2.85p | 2.85p | 2.83p | 2.85p | 0 |
02/05/2024 | 2.85p | 2.90p | 2.80p | 2.85p | 27351 |
01/05/2024 | 2.95p | 2.95p | 2.80p | 2.85p | 254961 |
30/04/2024 | 3.05p | 3.05p | 2.95p | 2.95p | 358864 |
29/04/2024 | 3.05p | 3.08p | 3.00p | 3.05p | 845163 |
26/04/2024 | 3.05p | 3.07p | 3.00p | 3.05p | 793761 |
25/04/2024 | 3.05p | 3.10p | 3.05p | 3.05p | 81607 |
24/04/2024 | 3.05p | 3.09p | 3.05p | 3.05p | 239612 |
23/04/2024 | 3.05p | 3.10p | 3.00p | 3.05p | 16602 |
22/04/2024 | 3.05p | 3.05p | 3.01p | 3.05p | 115879 |
19/04/2024 | 3.05p | 3.10p | 3.00p | 3.05p | 4112 |
18/04/2024 | 3.05p | 3.08p | 3.01p | 3.05p | 36095 |
17/04/2024 | 3.15p | 3.20p | 3.00p | 3.05p | 680782 |
16/04/2024 | 3.25p | 3.30p | 3.00p | 3.15p | 121363 |
15/04/2024 | 2.30p | 3.40p | 2.30p | 3.25p | 1867288 |
12/04/2024 | 2.15p | 2.30p | 2.10p | 2.30p | 529523 |
11/04/2024 | 2.20p | 2.20p | 2.15p | 2.20p | 69686 |
10/04/2024 | 2.15p | 2.30p | 2.10p | 2.20p | 600172 |
09/04/2024 | 2.15p | 2.15p | 2.06p | 2.15p | 0 |
08/04/2024 | 2.15p | 2.30p | 2.15p | 2.15p | 43 |
05/04/2024 | 2.15p | 2.20p | 2.09p | 2.15p | 75000 |
04/04/2024 | 2.15p | 2.20p | 1.99p | 2.15p | 206190 |
03/04/2024 | 2.15p | 2.30p | 1.99p | 1.99p | 141577 |
02/04/2024 | 2.15p | 2.15p | 2.11p | 2.15p | 100000 |
28/03/2024 | 2.15p | 2.30p | 2.00p | 2.15p | 58398 |
27/03/2024 | 2.15p | 2.15p | 2.06p | 2.15p | 22314 |
26/03/2024 | 2.15p | 2.20p | 2.03p | 2.15p | 54000 |
25/03/2024 | 2.15p | 2.20p | 2.00p | 2.15p | 216952 |
22/03/2024 | 2.15p | 2.15p | 2.06p | 2.15p | 0 |
21/03/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 1097649 |
20/03/2024 | 2.20p | 2.20p | 2.20p | 2.20p | 6607 |
19/03/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 276931 |
18/03/2024 | 2.50p | 2.50p | 1.90p | 2.20p | 898053 |
15/03/2024 | 2.60p | 2.70p | 2.45p | 2.45p | 65589 |
14/03/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 1194 |
13/03/2024 | 2.60p | 2.60p | 2.57p | 2.60p | 0 |
12/03/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 6063 |
11/03/2024 | 2.60p | 2.60p | 2.57p | 2.60p | 0 |
08/03/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 19755 |
07/03/2024 | 2.60p | 2.60p | 2.57p | 2.60p | 15000 |
06/03/2024 | 2.60p | 2.60p | 2.50p | 2.60p | 130246 |
05/03/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 220021 |
04/03/2024 | 2.85p | 2.85p | 2.61p | 2.65p | 187677 |
01/03/2024 | 2.85p | 2.85p | 2.71p | 2.85p | 20558 |
29/02/2024 | 2.90p | 3.00p | 2.70p | 2.85p | 21158 |
28/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 2239 |
27/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 103907 |
26/02/2024 | 2.90p | 3.00p | 2.90p | 2.90p | 50000 |
23/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 18834 |
22/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 27184 |
21/02/2024 | 2.95p | 2.95p | 2.80p | 2.90p | 151709 |
20/02/2024 | 2.95p | 2.95p | 2.80p | 2.95p | 426224 |
19/02/2024 | 2.95p | 2.95p | 2.80p | 2.95p | 201868 |
16/02/2024 | 2.95p | 3.10p | 2.80p | 2.95p | 95716 |
15/02/2024 | 2.95p | 2.95p | 2.90p | 2.95p | 50000 |
14/02/2024 | 2.95p | 2.95p | 2.82p | 2.95p | 19802 |
13/02/2024 | 2.95p | 2.95p | 2.90p | 2.95p | 130000 |
12/02/2024 | 2.95p | 2.96p | 2.82p | 2.95p | 36184 |
09/02/2024 | 2.95p | 2.95p | 2.82p | 2.95p | 62667 |
08/02/2024 | 2.95p | 2.95p | 2.82p | 2.95p | 36180 |
07/02/2024 | 2.95p | 2.95p | 2.80p | 2.95p | 864159 |
06/02/2024 | 2.95p | 2.95p | 2.82p | 2.95p | 412149 |
05/02/2024 | 2.95p | 2.95p | 2.84p | 2.95p | 222250 |
02/02/2024 | 2.95p | 3.10p | 2.80p | 2.95p | 372617 |
*Close Price adjusted for both dividends and splits