Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 5.75p | 6.28p | 5.75p | 6.28p | 413000 |
23/12/2024 | 5.75p | 6.20p | 5.75p | 5.75p | 811600 |
20/12/2024 | 5.65p | 5.80p | 5.65p | 5.75p | 58103 |
19/12/2024 | 5.65p | 6.50p | 5.52p | 5.65p | 34260 |
18/12/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 301008 |
17/12/2024 | 5.75p | 6.00p | 5.70p | 5.75p | 66320 |
16/12/2024 | 5.75p | 5.75p | 5.60p | 5.75p | 833 |
13/12/2024 | 6.10p | 6.20p | 5.75p | 5.75p | 687942 |
12/12/2024 | 6.10p | 6.50p | 5.60p | 6.20p | 573148 |
11/12/2024 | 6.10p | 6.50p | 6.00p | 6.10p | 829441 |
10/12/2024 | 5.25p | 6.00p | 5.25p | 5.85p | 220667 |
09/12/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 716335 |
06/12/2024 | 5.65p | 6.00p | 5.00p | 5.25p | 398393 |
05/12/2024 | 3.95p | 6.00p | 3.95p | 5.65p | 1206697 |
04/12/2024 | 3.90p | 4.00p | 3.90p | 3.95p | 141875 |
03/12/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 181641 |
02/12/2024 | 3.90p | 4.00p | 3.84p | 3.90p | 496294 |
29/11/2024 | 3.90p | 4.45p | 3.82p | 3.90p | 1337274 |
28/11/2024 | 3.85p | 4.00p | 3.81p | 3.90p | 379049 |
27/11/2024 | 3.85p | 3.85p | 3.72p | 3.85p | 36589 |
26/11/2024 | 3.85p | 4.00p | 3.72p | 3.85p | 19466 |
25/11/2024 | 3.75p | 4.00p | 3.72p | 3.85p | 84165 |
22/11/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 4050 |
21/11/2024 | 3.75p | 4.00p | 3.53p | 3.75p | 30078 |
20/11/2024 | 3.65p | 4.00p | 3.60p | 3.75p | 239500 |
19/11/2024 | 3.65p | 3.70p | 3.56p | 3.70p | 265192 |
18/11/2024 | 3.65p | 3.80p | 3.65p | 3.65p | 88195 |
15/11/2024 | 3.35p | 3.80p | 3.35p | 3.65p | 1999072 |
14/11/2024 | 3.35p | 3.50p | 3.22p | 3.35p | 53295 |
13/11/2024 | 3.40p | 3.50p | 3.31p | 3.35p | 560877 |
12/11/2024 | 3.48p | 3.50p | 3.25p | 3.50p | 1227900 |
11/11/2024 | 3.48p | 3.50p | 3.23p | 3.48p | 71678 |
08/11/2024 | 3.48p | 3.48p | 3.35p | 3.48p | 32 |
07/11/2024 | 3.48p | 3.75p | 3.30p | 3.48p | 556750 |
06/11/2024 | 3.75p | 3.98p | 3.50p | 3.75p | 428354 |
05/11/2024 | 3.75p | 4.00p | 3.40p | 3.40p | 1079443 |
04/11/2024 | 3.75p | 3.75p | 3.51p | 3.75p | 99254 |
01/11/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 114605 |
31/10/2024 | 3.75p | 3.85p | 3.60p | 3.75p | 3176 |
30/10/2024 | 3.75p | 3.85p | 3.40p | 3.75p | 361495 |
29/10/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 20750 |
28/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 273 |
25/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 42614 |
24/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 141386 |
23/10/2024 | 3.75p | 4.00p | 3.40p | 3.75p | 35252 |
22/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 22241 |
21/10/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
18/10/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 36000 |
17/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 234262 |
16/10/2024 | 3.75p | 3.75p | 3.53p | 3.75p | 101146 |
15/10/2024 | 3.75p | 3.80p | 3.53p | 3.75p | 184777 |
14/10/2024 | 3.70p | 3.97p | 3.50p | 3.75p | 184985 |
11/10/2024 | 3.55p | 3.70p | 3.49p | 3.70p | 284455 |
10/10/2024 | 3.40p | 3.59p | 3.38p | 3.40p | 303942 |
09/10/2024 | 3.25p | 3.50p | 3.00p | 3.35p | 3896060 |
08/10/2024 | 3.35p | 3.35p | 3.20p | 3.35p | 81402 |
07/10/2024 | 3.35p | 3.50p | 3.20p | 3.35p | 178083 |
04/10/2024 | 3.35p | 3.47p | 3.22p | 3.35p | 165308 |
03/10/2024 | 3.45p | 3.58p | 3.20p | 3.35p | 1302644 |
02/10/2024 | 3.60p | 3.70p | 3.30p | 3.45p | 760481 |
01/10/2024 | 3.85p | 3.90p | 3.50p | 3.70p | 319827 |
30/09/2024 | 4.13p | 4.20p | 3.70p | 3.85p | 239419 |
27/09/2024 | 4.13p | 4.18p | 4.01p | 4.13p | 219489 |
26/09/2024 | 4.13p | 4.18p | 4.00p | 4.13p | 31764 |
25/09/2024 | 4.13p | 4.15p | 4.00p | 4.13p | 408992 |
24/09/2024 | 4.25p | 4.35p | 4.00p | 4.13p | 75527 |
23/09/2024 | 4.25p | 4.50p | 4.00p | 4.26p | 283003 |
20/09/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 145652 |
19/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 5938 |
18/09/2024 | 4.25p | 4.33p | 4.17p | 4.25p | 0 |
17/09/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 17165 |
16/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 57928 |
13/09/2024 | 4.10p | 4.35p | 3.70p | 4.25p | 454360 |
12/09/2024 | 4.25p | 4.25p | 3.70p | 4.10p | 484411 |
11/09/2024 | 4.25p | 4.31p | 4.00p | 4.25p | 325603 |
10/09/2024 | 4.25p | 4.50p | 4.20p | 4.25p | 13468 |
09/09/2024 | 4.25p | 4.25p | 4.11p | 4.25p | 740 |
06/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 17288 |
05/09/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 46865 |
04/09/2024 | 4.25p | 4.31p | 4.00p | 4.25p | 60196 |
03/09/2024 | 4.25p | 4.31p | 4.00p | 4.25p | 19151 |
02/09/2024 | 4.25p | 4.31p | 4.25p | 4.25p | 464 |
30/08/2024 | 4.25p | 4.34p | 4.12p | 4.25p | 73486 |
29/08/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
28/08/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
27/08/2024 | 4.25p | 4.45p | 4.00p | 4.25p | 274 |
23/08/2024 | 4.25p | 4.45p | 4.25p | 4.25p | 61767 |
22/08/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 45600 |
21/08/2024 | 4.25p | 4.39p | 4.25p | 4.25p | 29970 |
20/08/2024 | 4.25p | 4.40p | 4.03p | 4.25p | 181263 |
19/08/2024 | 4.25p | 4.48p | 4.00p | 4.25p | 35663 |
16/08/2024 | 4.38p | 4.45p | 4.00p | 4.25p | 221360 |
15/08/2024 | 5.00p | 5.00p | 4.20p | 4.38p | 550688 |
14/08/2024 | 5.00p | 5.00p | 4.50p | 5.00p | 79192 |
13/08/2024 | 5.00p | 5.00p | 4.90p | 5.00p | 0 |
12/08/2024 | 5.00p | 5.00p | 4.90p | 5.00p | 0 |
09/08/2024 | 4.75p | 5.00p | 4.50p | 5.00p | 207714 |
08/08/2024 | 5.25p | 5.25p | 4.65p | 4.75p | 213620 |
07/08/2024 | 5.25p | 5.32p | 5.00p | 5.25p | 5703 |
06/08/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 165957 |
05/08/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 45823 |
02/08/2024 | 5.25p | 5.25p | 4.75p | 5.25p | 393536 |
01/08/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 23193 |
31/07/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 80000 |
30/07/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 47121 |
29/07/2024 | 5.25p | 5.27p | 5.00p | 5.25p | 53403 |
26/07/2024 | 5.25p | 5.30p | 5.00p | 5.25p | 37151 |
25/07/2024 | 5.25p | 5.45p | 5.00p | 5.25p | 62002 |
24/07/2024 | 5.25p | 5.37p | 5.05p | 5.25p | 128621 |
23/07/2024 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
22/07/2024 | 5.25p | 5.45p | 5.13p | 5.25p | 11441 |
19/07/2024 | 5.25p | 5.35p | 5.25p | 5.25p | 15300334 |
18/07/2024 | 5.25p | 5.50p | 5.13p | 5.25p | 49837 |
17/07/2024 | 5.25p | 5.50p | 5.03p | 5.25p | 84842 |
16/07/2024 | 5.25p | 5.35p | 5.00p | 5.25p | 63189 |
15/07/2024 | 5.25p | 5.50p | 5.05p | 5.25p | 21556 |
12/07/2024 | 5.25p | 5.45p | 5.18p | 5.25p | 128812 |
11/07/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 278697 |
10/07/2024 | 5.25p | 5.50p | 5.10p | 5.25p | 789946 |
09/07/2024 | 5.50p | 5.90p | 5.10p | 5.25p | 25701 |
08/07/2024 | 5.50p | 5.75p | 5.05p | 5.50p | 347191 |
05/07/2024 | 5.50p | 5.90p | 5.15p | 5.50p | 46084 |
04/07/2024 | 5.50p | 5.65p | 5.50p | 5.50p | 14000 |
03/07/2024 | 5.75p | 5.95p | 5.30p | 5.50p | 516749 |
02/07/2024 | 5.75p | 6.00p | 5.61p | 5.75p | 36545 |
01/07/2024 | 5.75p | 5.95p | 5.55p | 5.75p | 6531404 |
28/06/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 108655 |
27/06/2024 | 6.00p | 6.50p | 5.50p | 5.75p | 372758 |
26/06/2024 | 6.00p | 6.00p | 5.65p | 6.00p | 9115 |
25/06/2024 | 6.00p | 6.00p | 5.60p | 6.00p | 216917 |
24/06/2024 | 5.25p | 6.00p | 5.00p | 6.00p | 807308 |
21/06/2024 | 5.00p | 5.00p | 4.88p | 5.00p | 211235 |
20/06/2024 | 5.00p | 5.00p | 4.60p | 5.00p | 387051 |
19/06/2024 | 5.00p | 5.00p | 4.62p | 5.00p | 2250 |
18/06/2024 | 5.00p | 5.00p | 4.70p | 5.00p | 615278 |
17/06/2024 | 5.00p | 5.50p | 4.69p | 5.00p | 931950 |
14/06/2024 | 5.00p | 5.50p | 4.60p | 5.00p | 231800 |
13/06/2024 | 5.00p | 5.40p | 4.60p | 5.00p | 24905 |
12/06/2024 | 4.75p | 5.00p | 4.60p | 4.80p | 306557 |
11/06/2024 | 4.38p | 5.50p | 4.38p | 4.75p | 73230 |
10/06/2024 | 5.25p | 5.28p | 4.60p | 4.63p | 2185999 |
07/06/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 6263 |
06/06/2024 | 5.25p | 5.30p | 5.00p | 5.25p | 36222 |
05/06/2024 | 5.25p | 5.35p | 5.00p | 5.25p | 221913 |
04/06/2024 | 4.90p | 4.95p | 4.86p | 4.90p | 7128 |
03/06/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 518796 |
31/05/2024 | 4.90p | 4.94p | 4.80p | 4.90p | 102268 |
30/05/2024 | 4.90p | 5.00p | 4.80p | 4.81p | 330422 |
29/05/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 104941 |
28/05/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 20098 |
24/05/2024 | 4.90p | 5.00p | 4.90p | 4.90p | 55002 |
23/05/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 800 |
22/05/2024 | 4.90p | 4.95p | 4.90p | 4.90p | 106 |
21/05/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 45607 |
20/05/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 146274 |
17/05/2024 | 4.90p | 4.92p | 4.80p | 4.90p | 163646 |
16/05/2024 | 5.15p | 5.15p | 4.80p | 4.92p | 390621 |
15/05/2024 | 5.15p | 5.22p | 4.80p | 5.15p | 31994 |
14/05/2024 | 5.15p | 5.22p | 4.80p | 5.15p | 10676 |
13/05/2024 | 5.15p | 5.15p | 4.91p | 5.15p | 120000 |
10/05/2024 | 5.15p | 5.25p | 4.91p | 5.15p | 28971 |
09/05/2024 | 5.15p | 5.15p | 4.91p | 5.15p | 4727 |
08/05/2024 | 5.15p | 5.35p | 4.80p | 5.15p | 18887 |
07/05/2024 | 5.15p | 5.35p | 4.80p | 5.15p | 4099 |
03/05/2024 | 5.40p | 5.40p | 4.80p | 5.15p | 9432 |
02/05/2024 | 5.15p | 5.35p | 4.80p | 5.15p | 94455 |
01/05/2024 | 5.15p | 5.43p | 4.85p | 5.15p | 556634 |
30/04/2024 | 5.15p | 5.43p | 4.80p | 5.15p | 27198 |
29/04/2024 | 4.90p | 5.40p | 4.86p | 5.15p | 427523 |
26/04/2024 | 4.90p | 4.98p | 4.86p | 4.90p | 2581 |
25/04/2024 | 4.75p | 4.98p | 4.74p | 4.90p | 321085 |
24/04/2024 | 4.75p | 4.95p | 4.60p | 4.75p | 30767 |
23/04/2024 | 4.75p | 5.50p | 4.20p | 4.75p | 1459556 |
22/04/2024 | 6.00p | 6.36p | 5.71p | 6.00p | 201586 |
19/04/2024 | 6.00p | 6.36p | 6.00p | 6.00p | 626 |
18/04/2024 | 6.00p | 6.00p | 5.66p | 6.00p | 25000 |
17/04/2024 | 6.00p | 6.10p | 5.66p | 6.00p | 78609 |
16/04/2024 | 6.00p | 6.40p | 5.66p | 6.00p | 25144 |
15/04/2024 | 6.15p | 6.43p | 5.80p | 6.15p | 50379 |
12/04/2024 | 6.15p | 6.43p | 5.82p | 6.02p | 1019184 |
11/04/2024 | 6.15p | 6.43p | 5.88p | 6.15p | 107232 |
10/04/2024 | 6.15p | 6.45p | 5.85p | 6.15p | 277881 |
09/04/2024 | 6.15p | 6.50p | 5.80p | 6.15p | 31361 |
08/04/2024 | 6.15p | 6.35p | 5.80p | 6.15p | 303693 |
05/04/2024 | 6.15p | 6.15p | 5.80p | 6.15p | 2000 |
04/04/2024 | 6.15p | 6.50p | 5.80p | 6.15p | 227540 |
03/04/2024 | 6.00p | 6.50p | 5.50p | 6.15p | 526574 |
02/04/2024 | 6.00p | 6.30p | 5.51p | 6.00p | 140430 |
28/03/2024 | 5.88p | 6.25p | 5.58p | 5.88p | 22684 |
27/03/2024 | 5.75p | 6.06p | 5.50p | 5.88p | 339361 |
26/03/2024 | 5.75p | 5.95p | 5.55p | 5.75p | 65197 |
25/03/2024 | 5.88p | 6.25p | 5.50p | 5.75p | 164059 |
22/03/2024 | 5.88p | 6.18p | 5.88p | 5.88p | 20066 |
21/03/2024 | 6.13p | 6.20p | 5.66p | 5.88p | 132069 |
20/03/2024 | 5.75p | 6.00p | 5.75p | 6.00p | 6512 |
19/03/2024 | 5.75p | 6.50p | 5.50p | 6.00p | 216193 |
18/03/2024 | 5.75p | 5.95p | 5.50p | 5.75p | 33208 |
15/03/2024 | 5.63p | 5.95p | 5.50p | 5.75p | 54298 |
14/03/2024 | 5.63p | 5.90p | 5.25p | 5.63p | 140533 |
13/03/2024 | 5.63p | 5.80p | 5.25p | 5.63p | 356950 |
*Close Price adjusted for both dividends and splits