Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 3.00p | 2.00p | 2.00p | 2.00p | 0 |
30/05/2023 | 3.00p | 2.00p | 2.00p | 2.00p | 0 |
26/05/2023 | 3.00p | 2.25p | 2.00p | 2.00p | 0 |
25/05/2023 | 3.00p | 3.00p | 2.25p | 2.25p | 40 |
24/05/2023 | 3.00p | 2.25p | 2.25p | 2.25p | 0 |
23/05/2023 | 3.00p | 2.25p | 2.25p | 2.25p | 0 |
22/05/2023 | 3.00p | 3.00p | 2.25p | 2.25p | 3925 |
19/05/2023 | 3.50p | 2.78p | 2.25p | 2.25p | 40504 |
18/05/2023 | 3.50p | 2.25p | 2.25p | 2.25p | 0 |
17/05/2023 | 3.50p | 2.25p | 2.25p | 2.25p | 0 |
16/05/2023 | 3.50p | 2.25p | 2.25p | 2.25p | 0 |
15/05/2023 | 3.50p | 2.25p | 2.25p | 2.25p | 0 |
12/05/2023 | 3.50p | 2.25p | 2.25p | 2.25p | 0 |
11/05/2023 | 3.50p | 2.25p | 2.25p | 2.25p | 0 |
10/05/2023 | 3.50p | 2.25p | 2.25p | 2.25p | 0 |
09/05/2023 | 3.50p | 2.25p | 2.25p | 2.25p | 0 |
05/05/2023 | 3.50p | 2.25p | 2.25p | 2.25p | 0 |
04/05/2023 | 3.50p | 2.25p | 2.25p | 2.25p | 0 |
03/05/2023 | 3.50p | 2.25p | 1.50p | 2.25p | 10000 |
02/05/2023 | 3.50p | 2.25p | 2.25p | 2.25p | 0 |
28/04/2023 | 3.50p | 2.25p | 2.25p | 2.25p | 0 |
27/04/2023 | 3.50p | 2.25p | 2.25p | 2.25p | 0 |
26/04/2023 | 3.50p | 2.25p | 2.25p | 2.25p | 0 |
25/04/2023 | 3.50p | 2.25p | 1.60p | 2.25p | 100000 |
24/04/2023 | 3.50p | 2.50p | 2.50p | 2.50p | 0 |
21/04/2023 | 3.50p | 2.50p | 2.50p | 2.50p | 0 |
20/04/2023 | 3.50p | 2.50p | 2.50p | 2.50p | 0 |
19/04/2023 | 3.50p | 2.50p | 2.50p | 2.50p | 0 |
18/04/2023 | 3.50p | 2.50p | 2.50p | 2.50p | 0 |
17/04/2023 | 3.50p | 2.50p | 2.50p | 2.50p | 0 |
14/04/2023 | 3.50p | 2.50p | 2.50p | 2.50p | 0 |
13/04/2023 | 3.50p | 2.50p | 2.50p | 2.50p | 0 |
12/04/2023 | 3.50p | 2.50p | 2.50p | 2.50p | 0 |
11/04/2023 | 3.50p | 2.50p | 2.50p | 2.50p | 0 |
06/04/2023 | 3.50p | 3.50p | 2.50p | 2.50p | 21344 |
05/04/2023 | 2.52p | 2.52p | 2.50p | 2.50p | 12000 |
04/04/2023 | 4.50p | 2.50p | 2.00p | 2.50p | 125120 |
03/04/2023 | 4.50p | 3.25p | 3.25p | 3.25p | 0 |
31/03/2023 | 4.50p | 4.50p | 3.25p | 3.25p | 101 |
30/03/2023 | 2.00p | 3.25p | 3.25p | 3.25p | 0 |
29/03/2023 | 2.00p | 3.25p | 3.25p | 3.25p | 0 |
28/03/2023 | 2.00p | 3.25p | 3.25p | 3.25p | 0 |
27/03/2023 | 2.00p | 3.25p | 3.25p | 3.25p | 0 |
24/03/2023 | 2.00p | 3.25p | 3.25p | 3.25p | 0 |
23/03/2023 | 2.00p | 3.25p | 3.25p | 3.25p | 0 |
22/03/2023 | 2.00p | 3.25p | 3.25p | 3.25p | 0 |
21/03/2023 | 2.00p | 3.25p | 3.25p | 3.25p | 0 |
20/03/2023 | 2.00p | 3.25p | 3.25p | 3.25p | 0 |
17/03/2023 | 2.00p | 3.25p | 2.00p | 3.25p | 0 |
16/03/2023 | 2.00p | 4.38p | 2.00p | 2.00p | 36240 |
15/03/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
14/03/2023 | 4.00p | 3.90p | 3.25p | 3.25p | 0 |
13/03/2023 | 4.00p | 3.90p | 3.25p | 3.90p | 0 |
10/03/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
09/03/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
08/03/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
07/03/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
06/03/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
03/03/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
02/03/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
01/03/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
28/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
27/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
24/02/2023 | 4.00p | 4.25p | 3.25p | 3.25p | 10307 |
23/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
22/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
21/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
20/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
17/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
16/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
15/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
14/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
13/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
10/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
09/02/2023 | 4.00p | 4.25p | 3.25p | 3.25p | 4424 |
08/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
07/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
06/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
03/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
02/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
01/02/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
31/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
30/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
27/01/2023 | 4.00p | 3.25p | 2.00p | 3.25p | 316 |
26/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
25/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
24/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
23/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
20/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
19/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
18/01/2023 | 4.00p | 3.25p | 2.00p | 3.25p | 5000 |
17/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
16/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
13/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
12/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
11/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
10/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
09/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
06/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
05/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
04/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
03/01/2023 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
30/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
29/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
28/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
23/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
22/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
21/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
20/12/2022 | 4.00p | 3.25p | 2.00p | 3.25p | 43 |
19/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
16/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
15/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
14/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
13/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
12/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
09/12/2022 | 4.00p | 3.25p | 2.00p | 3.25p | 1592 |
08/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
07/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
06/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
05/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
02/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
01/12/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
30/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
29/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
28/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
25/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
24/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
23/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
22/11/2022 | 4.00p | 3.25p | 2.13p | 3.25p | 64629 |
21/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
18/11/2022 | 4.00p | 3.25p | 2.13p | 3.25p | 400 |
17/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
16/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
15/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
14/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
11/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
10/11/2022 | 4.00p | 4.50p | 3.25p | 3.25p | 2088 |
09/11/2022 | 4.00p | 4.50p | 3.25p | 3.25p | 3200 |
08/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
07/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
04/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
03/11/2022 | 4.00p | 4.50p | 3.25p | 3.25p | 3200 |
02/11/2022 | 4.00p | 4.50p | 3.25p | 3.25p | 2311 |
01/11/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
31/10/2022 | 4.00p | 3.25p | 3.25p | 3.25p | 0 |
28/10/2022 | 4.00p | 4.00p | 3.25p | 3.25p | 5000 |
27/10/2022 | 4.00p | 2.75p | 2.75p | 2.75p | 0 |
26/10/2022 | 4.00p | 4.00p | 2.75p | 2.75p | 41326 |
25/10/2022 | 4.00p | 4.00p | 2.75p | 2.75p | 1280 |
24/10/2022 | 3.00p | 3.00p | 2.75p | 2.75p | 7401 |
21/10/2022 | 3.00p | 2.75p | 2.75p | 2.75p | 0 |
20/10/2022 | 3.00p | 2.75p | 2.75p | 2.75p | 0 |
19/10/2022 | 3.00p | 2.75p | 2.75p | 2.75p | 0 |
18/10/2022 | 3.00p | 2.75p | 2.75p | 2.75p | 0 |
17/10/2022 | 3.00p | 2.75p | 2.75p | 2.75p | 0 |
14/10/2022 | 3.00p | 2.75p | 2.75p | 2.75p | 0 |
13/10/2022 | 3.00p | 2.75p | 2.75p | 2.75p | 0 |
12/10/2022 | 3.00p | 3.50p | 2.75p | 2.75p | 19920 |
11/10/2022 | 1.50p | 2.25p | 2.25p | 2.25p | 0 |
10/10/2022 | 1.50p | 2.25p | 2.25p | 2.25p | 0 |
07/10/2022 | 1.50p | 2.25p | 1.75p | 2.25p | 0 |
06/10/2022 | 1.50p | 2.00p | 1.75p | 1.75p | 6000 |
05/10/2022 | 1.50p | 1.75p | 1.75p | 1.75p | 0 |
04/10/2022 | 1.50p | 1.75p | 1.75p | 1.75p | 0 |
03/10/2022 | 1.50p | 1.75p | 1.50p | 1.75p | 5319 |
30/09/2022 | 1.94p | 1.75p | 1.50p | 1.75p | 23442 |
29/09/2022 | 1.94p | 1.94p | 1.75p | 1.75p | 84417 |
28/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
27/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
26/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
23/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
22/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
21/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
20/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
16/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
15/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
14/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
13/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
12/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
09/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
08/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
07/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
06/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
05/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
02/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
01/09/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
31/08/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
30/08/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
26/08/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
25/08/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
24/08/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
23/08/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
22/08/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
19/08/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
18/08/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
17/08/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
16/08/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
15/08/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
12/08/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
11/08/2022 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
*Close Price adjusted for both dividends and splits