Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 2.65p | 2.86p | 2.30p | 2.65p | 163278 |
11/03/2024 | 2.15p | 3.00p | 1.94p | 2.65p | 1789682 |
08/03/2024 | 2.10p | 2.25p | 2.00p | 2.15p | 907069 |
07/03/2024 | 2.10p | 2.10p | 2.08p | 2.10p | 50000 |
06/03/2024 | 2.10p | 2.10p | 2.08p | 2.10p | 481 |
05/03/2024 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
04/03/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 69402 |
01/03/2024 | 2.25p | 2.50p | 2.00p | 2.10p | 117758 |
29/02/2024 | 2.25p | 2.30p | 2.25p | 2.25p | 2608 |
28/02/2024 | 2.25p | 2.25p | 2.12p | 2.25p | 0 |
27/02/2024 | 2.25p | 2.25p | 2.22p | 2.25p | 35576 |
26/02/2024 | 2.35p | 2.50p | 2.10p | 2.25p | 1901210 |
23/02/2024 | 2.45p | 2.45p | 2.20p | 2.35p | 255814 |
22/02/2024 | 2.60p | 2.60p | 2.42p | 2.45p | 494172 |
21/02/2024 | 2.60p | 2.60p | 2.59p | 2.60p | 0 |
20/02/2024 | 2.95p | 3.20p | 2.50p | 2.60p | 326927 |
19/02/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
16/02/2024 | 2.95p | 2.95p | 2.73p | 2.95p | 140000 |
15/02/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
14/02/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
13/02/2024 | 2.95p | 3.00p | 2.95p | 2.95p | 66268 |
12/02/2024 | 2.95p | 2.95p | 2.70p | 2.95p | 17700 |
09/02/2024 | 2.95p | 3.00p | 2.90p | 2.95p | 300000 |
08/02/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
07/02/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
06/02/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
05/02/2024 | 2.95p | 3.20p | 2.73p | 2.95p | 430815 |
02/02/2024 | 2.95p | 2.95p | 2.87p | 2.95p | 0 |
01/02/2024 | 2.95p | 3.14p | 2.92p | 2.95p | 66571 |
31/01/2024 | 2.75p | 3.19p | 2.70p | 3.02p | 658609 |
30/01/2024 | 2.50p | 3.00p | 2.36p | 2.75p | 401818 |
29/01/2024 | 2.15p | 2.50p | 2.01p | 2.50p | 1473923 |
26/01/2024 | 2.45p | 2.45p | 2.10p | 2.20p | 437624 |
25/01/2024 | 2.45p | 3.00p | 2.40p | 2.70p | 211448 |
24/01/2024 | 2.40p | 2.70p | 2.33p | 2.70p | 700085 |
23/01/2024 | 2.45p | 2.80p | 2.30p | 2.65p | 108892 |
22/01/2024 | 3.10p | 3.10p | 2.40p | 2.56p | 606486 |
19/01/2024 | 3.10p | 3.36p | 3.09p | 3.36p | 269114 |
18/01/2024 | 3.25p | 3.30p | 3.00p | 3.10p | 643968 |
17/01/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
16/01/2024 | 3.25p | 3.36p | 3.25p | 3.25p | 13707 |
15/01/2024 | 3.35p | 3.35p | 3.20p | 3.25p | 71730 |
12/01/2024 | 3.40p | 3.50p | 3.12p | 3.12p | 35859 |
11/01/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 25000 |
10/01/2024 | 3.40p | 3.40p | 3.20p | 3.40p | 21742 |
09/01/2024 | 3.40p | 3.40p | 3.40p | 3.40p | 14426 |
08/01/2024 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
05/01/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 30003 |
04/01/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 13000 |
03/01/2024 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
02/01/2024 | 3.40p | 3.40p | 3.20p | 3.40p | 10000 |
29/12/2023 | 3.40p | 3.40p | 3.35p | 3.40p | 5746 |
28/12/2023 | 3.40p | 3.68p | 3.20p | 3.40p | 5093 |
27/12/2023 | 3.40p | 3.40p | 3.22p | 3.40p | 21009 |
22/12/2023 | 3.40p | 3.60p | 3.40p | 3.40p | 3966 |
21/12/2023 | 3.30p | 3.60p | 3.20p | 3.60p | 133382 |
20/12/2023 | 3.30p | 3.36p | 3.30p | 3.30p | 10000 |
19/12/2023 | 3.30p | 3.37p | 3.21p | 3.30p | 12400 |
18/12/2023 | 3.30p | 3.37p | 3.26p | 3.30p | 124617 |
15/12/2023 | 3.30p | 3.30p | 3.20p | 3.30p | 185191 |
14/12/2023 | 3.30p | 3.30p | 3.30p | 3.30p | 13278 |
13/12/2023 | 3.35p | 3.50p | 3.20p | 3.30p | 219186 |
12/12/2023 | 3.45p | 3.50p | 3.20p | 3.35p | 310463 |
11/12/2023 | 4.25p | 4.25p | 3.20p | 3.70p | 570843 |
08/12/2023 | 3.75p | 3.77p | 3.65p | 3.75p | 200000 |
07/12/2023 | 4.00p | 4.40p | 3.50p | 4.40p | 8816 |
06/12/2023 | 4.00p | 4.17p | 4.00p | 4.00p | 100000 |
05/12/2023 | 4.00p | 4.18p | 4.00p | 4.00p | 4212 |
04/12/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 601016 |
01/12/2023 | 3.75p | 4.00p | 3.50p | 4.00p | 452991 |
30/11/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 65056 |
29/11/2023 | 3.75p | 4.00p | 3.53p | 3.75p | 248300 |
28/11/2023 | 3.75p | 4.50p | 3.50p | 3.75p | 310074 |
27/11/2023 | 3.75p | 3.92p | 3.75p | 3.75p | 76225 |
24/11/2023 | 3.75p | 4.00p | 3.65p | 4.00p | 43079 |
23/11/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 875 |
22/11/2023 | 4.50p | 4.50p | 3.80p | 4.08p | 243880 |
21/11/2023 | 4.50p | 4.75p | 4.05p | 4.50p | 362723 |
20/11/2023 | 4.25p | 4.25p | 4.01p | 4.25p | 4877 |
17/11/2023 | 4.25p | 4.25p | 4.15p | 4.25p | 0 |
16/11/2023 | 4.25p | 4.34p | 4.16p | 4.25p | 147745 |
15/11/2023 | 4.25p | 4.25p | 4.15p | 4.25p | 0 |
14/11/2023 | 5.00p | 5.00p | 4.10p | 4.25p | 211428 |
13/11/2023 | 5.00p | 5.19p | 4.50p | 5.00p | 251927 |
10/11/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 38844 |
09/11/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
08/11/2023 | 5.00p | 5.00p | 4.65p | 5.00p | 10000 |
07/11/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
06/11/2023 | 5.00p | 5.00p | 4.62p | 5.00p | 1814 |
03/11/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 101 |
02/11/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
01/11/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
31/10/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
30/10/2023 | 4.50p | 5.50p | 4.50p | 5.00p | 87322 |
27/10/2023 | 4.50p | 4.74p | 4.50p | 4.50p | 150000 |
26/10/2023 | 4.50p | 4.50p | 4.23p | 4.50p | 0 |
25/10/2023 | 4.50p | 4.50p | 4.23p | 4.50p | 0 |
24/10/2023 | 4.50p | 4.58p | 4.27p | 4.50p | 92420 |
23/10/2023 | 4.50p | 4.50p | 4.23p | 4.50p | 0 |
20/10/2023 | 4.50p | 4.60p | 4.25p | 4.50p | 50036 |
19/10/2023 | 4.50p | 4.57p | 4.50p | 4.50p | 100000 |
18/10/2023 | 4.50p | 4.50p | 4.23p | 4.50p | 0 |
17/10/2023 | 4.50p | 4.50p | 4.23p | 4.50p | 0 |
16/10/2023 | 4.75p | 4.75p | 4.31p | 4.50p | 234999 |
13/10/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 38775 |
12/10/2023 | 4.75p | 4.84p | 4.55p | 4.75p | 104710 |
11/10/2023 | 4.75p | 4.75p | 4.52p | 4.75p | 20000 |
10/10/2023 | 4.75p | 4.75p | 4.52p | 4.75p | 55000 |
09/10/2023 | 5.00p | 5.00p | 4.75p | 4.75p | 37500 |
06/10/2023 | 4.75p | 5.00p | 4.60p | 4.75p | 162278 |
05/10/2023 | 4.75p | 5.00p | 4.75p | 5.00p | 41443 |
04/10/2023 | 4.75p | 4.75p | 4.65p | 4.75p | 0 |
03/10/2023 | 4.75p | 4.90p | 4.75p | 4.75p | 97959 |
02/10/2023 | 4.75p | 4.75p | 4.68p | 4.75p | 32086 |
29/09/2023 | 4.75p | 4.75p | 4.65p | 4.75p | 0 |
28/09/2023 | 5.10p | 5.10p | 4.75p | 4.75p | 65010 |
27/09/2023 | 5.10p | 5.10p | 4.90p | 5.10p | 824 |
26/09/2023 | 4.98p | 5.50p | 4.85p | 5.10p | 130736 |
25/09/2023 | 4.98p | 5.35p | 4.84p | 4.98p | 21368 |
22/09/2023 | 5.13p | 5.18p | 4.80p | 4.98p | 381555 |
21/09/2023 | 5.13p | 5.13p | 5.08p | 5.13p | 325000 |
20/09/2023 | 5.13p | 5.18p | 4.90p | 5.13p | 286570 |
19/09/2023 | 5.50p | 5.69p | 5.13p | 5.13p | 526466 |
18/09/2023 | 5.25p | 5.50p | 5.25p | 5.50p | 385191 |
15/09/2023 | 5.75p | 6.00p | 5.13p | 5.13p | 155813 |
14/09/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 234642 |
13/09/2023 | 5.75p | 5.85p | 5.59p | 5.75p | 175274 |
12/09/2023 | 5.75p | 6.20p | 5.50p | 5.85p | 807669 |
11/09/2023 | 5.63p | 5.95p | 5.63p | 5.63p | 117601 |
08/09/2023 | 5.63p | 6.00p | 5.33p | 5.63p | 232493 |
07/09/2023 | 5.75p | 6.00p | 5.50p | 5.63p | 113755 |
06/09/2023 | 6.00p | 6.84p | 5.50p | 5.75p | 597518 |
05/09/2023 | 5.50p | 5.85p | 5.00p | 5.50p | 202000 |
04/09/2023 | 5.00p | 6.00p | 4.50p | 5.50p | 226861 |
01/09/2023 | 5.00p | 5.40p | 5.00p | 5.00p | 100278 |
31/08/2023 | 4.75p | 5.00p | 4.50p | 5.00p | 110863 |
30/08/2023 | 4.75p | 4.90p | 4.75p | 4.75p | 108084 |
29/08/2023 | 5.00p | 5.00p | 4.50p | 4.75p | 70353 |
25/08/2023 | 5.25p | 5.50p | 4.50p | 5.00p | 270403 |
24/08/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 465 |
23/08/2023 | 5.25p | 5.25p | 5.21p | 5.25p | 0 |
22/08/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 1719 |
21/08/2023 | 5.25p | 5.25p | 5.21p | 5.25p | 0 |
18/08/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 174 |
17/08/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 380 |
16/08/2023 | 5.25p | 5.34p | 4.90p | 5.25p | 69139 |
15/08/2023 | 5.25p | 5.38p | 5.25p | 5.25p | 149000 |
14/08/2023 | 5.25p | 5.40p | 5.00p | 5.25p | 122222 |
11/08/2023 | 5.25p | 5.45p | 4.90p | 5.25p | 264569 |
10/08/2023 | 5.25p | 5.25p | 5.21p | 5.25p | 0 |
09/08/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 374438 |
08/08/2023 | 5.00p | 5.50p | 5.00p | 5.25p | 101167 |
07/08/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 18181 |
04/08/2023 | 5.00p | 5.48p | 5.00p | 5.00p | 2103 |
03/08/2023 | 5.00p | 5.00p | 4.73p | 5.00p | 0 |
02/08/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 125997 |
01/08/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 199378 |
31/07/2023 | 5.00p | 5.40p | 4.50p | 5.00p | 243851 |
28/07/2023 | 4.50p | 5.34p | 4.50p | 5.00p | 162853 |
27/07/2023 | 4.25p | 5.00p | 4.00p | 4.50p | 51941 |
26/07/2023 | 4.25p | 4.45p | 4.25p | 4.25p | 254698 |
25/07/2023 | 4.25p | 4.40p | 4.25p | 4.25p | 100000 |
24/07/2023 | 4.25p | 4.40p | 4.25p | 4.25p | 215454 |
21/07/2023 | 4.25p | 4.40p | 4.25p | 4.25p | 100000 |
20/07/2023 | 4.25p | 4.35p | 4.25p | 4.25p | 100000 |
19/07/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 100445 |
18/07/2023 | 4.25p | 4.50p | 4.21p | 4.25p | 81429 |
17/07/2023 | 4.25p | 4.25p | 4.12p | 4.25p | 0 |
14/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 27788 |
13/07/2023 | 4.25p | 4.60p | 4.00p | 4.25p | 9420 |
12/07/2023 | 4.25p | 4.60p | 4.00p | 4.60p | 31150 |
11/07/2023 | 4.25p | 4.25p | 4.01p | 4.25p | 116 |
10/07/2023 | 4.25p | 4.30p | 4.25p | 4.25p | 58116 |
07/07/2023 | 4.25p | 4.25p | 4.15p | 4.25p | 0 |
06/07/2023 | 4.50p | 4.50p | 4.03p | 4.25p | 34212 |
05/07/2023 | 4.50p | 4.80p | 4.00p | 4.50p | 288598 |
04/07/2023 | 3.50p | 4.50p | 3.50p | 4.00p | 531562 |
03/07/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 128470 |
30/06/2023 | 3.25p | 3.40p | 3.00p | 3.25p | 58689 |
29/06/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 54536 |
28/06/2023 | 3.25p | 3.35p | 3.13p | 3.25p | 96197 |
27/06/2023 | 3.25p | 3.25p | 3.19p | 3.25p | 0 |
26/06/2023 | 3.25p | 3.25p | 3.19p | 3.25p | 0 |
23/06/2023 | 3.25p | 3.25p | 3.19p | 3.25p | 0 |
22/06/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 52594 |
21/06/2023 | 3.25p | 3.25p | 3.19p | 3.25p | 0 |
20/06/2023 | 3.75p | 3.76p | 3.10p | 3.25p | 353988 |
19/06/2023 | 3.75p | 3.76p | 3.75p | 3.75p | 63033 |
16/06/2023 | 3.75p | 4.00p | 3.52p | 3.75p | 59758 |
15/06/2023 | 3.75p | 3.77p | 3.75p | 3.75p | 1061 |
14/06/2023 | 3.75p | 3.78p | 3.50p | 3.75p | 20608 |
13/06/2023 | 3.75p | 3.75p | 3.73p | 3.75p | 0 |
12/06/2023 | 3.75p | 3.90p | 3.50p | 3.75p | 47644 |
09/06/2023 | 3.75p | 4.00p | 3.60p | 3.75p | 579056 |
08/06/2023 | 4.25p | 4.25p | 3.60p | 3.75p | 201603 |
07/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 54602 |
06/06/2023 | 4.25p | 4.50p | 4.12p | 4.25p | 4120 |
05/06/2023 | 4.25p | 4.60p | 4.00p | 4.25p | 13955 |
02/06/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 272 |
01/06/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 1468 |
*Close Price adjusted for both dividends and splits