Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 3192466 |
09/08/2022 | 0.38p | 0.45p | 0.35p | 0.43p | 3396285 |
08/08/2022 | 0.38p | 0.40p | 0.30p | 0.38p | 9375427 |
05/08/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 152040 |
04/08/2022 | 0.38p | 0.38p | 0.34p | 0.38p | 4409914 |
03/08/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 401050 |
02/08/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 64723 |
01/08/2022 | 0.35p | 0.38p | 0.35p | 0.38p | 2494841 |
29/07/2022 | 0.38p | 0.40p | 0.35p | 0.38p | 4458581 |
28/07/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 18770004 |
27/07/2022 | 0.40p | 0.44p | 0.35p | 0.38p | 25764750 |
26/07/2022 | 0.38p | 0.44p | 0.37p | 0.40p | 2013398 |
25/07/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 1042715 |
22/07/2022 | 0.38p | 0.40p | 0.35p | 0.38p | 509400 |
21/07/2022 | 0.38p | 0.40p | 0.37p | 0.38p | 4935375 |
20/07/2022 | 0.43p | 0.43p | 0.35p | 0.38p | 4389272 |
19/07/2022 | 0.50p | 0.54p | 0.50p | 0.50p | 300370 |
18/07/2022 | 0.50p | 0.55p | 0.45p | 0.50p | 151336 |
15/07/2022 | 0.50p | 0.55p | 0.47p | 0.50p | 1013671 |
14/07/2022 | 0.50p | 0.55p | 0.50p | 0.50p | 922975 |
13/07/2022 | 0.50p | 0.55p | 0.48p | 0.50p | 257002 |
12/07/2022 | 0.50p | 0.55p | 0.50p | 0.50p | 700 |
11/07/2022 | 0.50p | 0.52p | 0.48p | 0.50p | 811295 |
08/07/2022 | 0.50p | 0.55p | 0.48p | 0.50p | 863795 |
07/07/2022 | 0.48p | 0.55p | 0.45p | 0.50p | 10028086 |
06/07/2022 | 0.53p | 0.55p | 0.47p | 0.48p | 3357494 |
05/07/2022 | 0.58p | 0.58p | 0.50p | 0.53p | 3040780 |
04/07/2022 | 0.58p | 0.60p | 0.55p | 0.58p | 1414333 |
01/07/2022 | 0.63p | 0.63p | 0.55p | 0.58p | 2255280 |
30/06/2022 | 0.70p | 0.70p | 0.56p | 0.60p | 4755077 |
29/06/2022 | 0.70p | 0.70p | 0.65p | 0.70p | 621922 |
28/06/2022 | 0.70p | 0.72p | 0.70p | 0.70p | 275958 |
27/06/2022 | 0.68p | 0.75p | 0.65p | 0.70p | 2009030 |
24/06/2022 | 0.80p | 0.82p | 0.62p | 0.68p | 3712452 |
23/06/2022 | 0.83p | 0.85p | 0.80p | 0.80p | 1647383 |
22/06/2022 | 1.03p | 1.05p | 0.80p | 0.83p | 5294805 |
21/06/2022 | 1.05p | 1.10p | 1.00p | 1.03p | 1015939 |
20/06/2022 | 1.05p | 1.10p | 1.05p | 1.05p | 103757 |
17/06/2022 | 1.13p | 1.13p | 1.01p | 1.05p | 1704817 |
16/06/2022 | 1.15p | 1.18p | 1.05p | 1.13p | 653847 |
15/06/2022 | 1.15p | 1.18p | 1.15p | 1.15p | 609801 |
14/06/2022 | 1.18p | 1.18p | 1.11p | 1.15p | 277103 |
13/06/2022 | 1.18p | 1.25p | 1.15p | 1.18p | 1526294 |
10/06/2022 | 1.20p | 1.20p | 1.15p | 1.18p | 273104 |
09/06/2022 | 1.20p | 1.22p | 1.20p | 1.20p | 673247 |
08/06/2022 | 1.23p | 1.25p | 1.15p | 1.20p | 378949 |
07/06/2022 | 1.30p | 1.32p | 1.16p | 1.23p | 1027885 |
06/06/2022 | 1.25p | 1.30p | 1.15p | 1.23p | 309777 |
03/06/2022 | 1.25p | 1.25p | 1.16p | 1.25p | 560786 |
02/06/2022 | 1.25p | 1.25p | 1.16p | 1.25p | 560786 |
01/06/2022 | 1.25p | 1.25p | 1.16p | 1.25p | 560786 |
31/05/2022 | 1.25p | 1.30p | 1.20p | 1.25p | 8538076 |
30/05/2022 | 1.25p | 1.29p | 1.20p | 1.25p | 478186 |
27/05/2022 | 1.28p | 1.30p | 1.20p | 1.25p | 535301 |
26/05/2022 | 1.33p | 1.33p | 1.25p | 1.28p | 276083 |
25/05/2022 | 1.35p | 1.40p | 1.25p | 1.33p | 258372 |
24/05/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 305921 |
23/05/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 1117 |
20/05/2022 | 1.35p | 1.38p | 1.32p | 1.35p | 235877 |
19/05/2022 | 1.40p | 1.40p | 1.30p | 1.35p | 209572 |
18/05/2022 | 1.40p | 1.40p | 1.30p | 1.40p | 976182 |
17/05/2022 | 1.30p | 1.40p | 1.30p | 1.40p | 1347209 |
16/05/2022 | 1.25p | 1.26p | 1.17p | 1.23p | 485570 |
13/05/2022 | 1.25p | 1.30p | 1.15p | 1.25p | 243703 |
12/05/2022 | 1.30p | 1.30p | 1.21p | 1.25p | 939611 |
11/05/2022 | 1.28p | 1.35p | 1.24p | 1.24p | 686829 |
10/05/2022 | 1.33p | 1.35p | 1.25p | 1.28p | 586900 |
09/05/2022 | 1.43p | 1.55p | 1.30p | 1.33p | 1192592 |
06/05/2022 | 1.43p | 1.43p | 1.35p | 1.43p | 153406 |
05/05/2022 | 1.43p | 1.50p | 1.40p | 1.43p | 326000 |
04/05/2022 | 1.45p | 1.45p | 1.35p | 1.43p | 324528 |
03/05/2022 | 1.45p | 1.45p | 1.35p | 1.45p | 90077 |
02/05/2022 | 1.45p | 1.50p | 1.35p | 1.45p | 1593419 |
29/04/2022 | 1.45p | 1.50p | 1.35p | 1.45p | 1593419 |
28/04/2022 | 1.43p | 1.55p | 1.40p | 1.45p | 10336360 |
27/04/2022 | 1.35p | 1.39p | 1.32p | 1.35p | 454167 |
26/04/2022 | 1.35p | 1.40p | 1.32p | 1.35p | 203500 |
25/04/2022 | 1.43p | 1.50p | 1.30p | 1.35p | 2666512 |
22/04/2022 | 1.43p | 1.50p | 1.40p | 1.43p | 599308 |
21/04/2022 | 1.43p | 1.50p | 1.37p | 1.43p | 73316 |
20/04/2022 | 1.43p | 1.47p | 1.36p | 1.43p | 1376526 |
19/04/2022 | 1.48p | 1.53p | 1.35p | 1.43p | 1042797 |
18/04/2022 | 1.43p | 1.55p | 1.35p | 1.48p | 3719036 |
15/04/2022 | 1.43p | 1.55p | 1.35p | 1.48p | 3719036 |
14/04/2022 | 1.43p | 1.55p | 1.35p | 1.48p | 3719036 |
13/04/2022 | 1.43p | 1.48p | 1.35p | 1.43p | 971450 |
12/04/2022 | 1.43p | 1.50p | 1.36p | 1.43p | 217148 |
11/04/2022 | 1.45p | 1.50p | 1.41p | 1.43p | 249589 |
08/04/2022 | 1.45p | 1.48p | 1.40p | 1.45p | 487186 |
07/04/2022 | 1.48p | 1.50p | 1.40p | 1.45p | 397295 |
06/04/2022 | 1.48p | 1.49p | 1.45p | 1.48p | 386262 |
05/04/2022 | 1.53p | 1.60p | 1.45p | 1.48p | 1136230 |
04/04/2022 | 1.50p | 1.60p | 1.45p | 1.53p | 1419859 |
01/04/2022 | 1.45p | 1.60p | 1.40p | 1.50p | 1906229 |
31/03/2022 | 1.38p | 1.48p | 1.30p | 1.45p | 37476400 |
30/03/2022 | 1.45p | 1.45p | 1.35p | 1.38p | 576113 |
29/03/2022 | 1.48p | 1.50p | 1.40p | 1.45p | 1764701 |
28/03/2022 | 1.45p | 1.55p | 1.40p | 1.48p | 519941 |
25/03/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 1115005 |
24/03/2022 | 1.45p | 1.47p | 1.40p | 1.45p | 1138556 |
23/03/2022 | 1.48p | 1.51p | 1.40p | 1.45p | 881545 |
22/03/2022 | 1.40p | 1.55p | 1.35p | 1.48p | 4903080 |
21/03/2022 | 1.38p | 1.40p | 1.30p | 1.35p | 2123590 |
18/03/2022 | 1.45p | 1.45p | 1.35p | 1.40p | 3651032 |
17/03/2022 | 1.48p | 1.50p | 1.37p | 1.45p | 5326888 |
16/03/2022 | 1.63p | 1.63p | 1.40p | 1.48p | 10708052 |
15/03/2022 | 1.63p | 1.70p | 1.50p | 1.60p | 1281768 |
14/03/2022 | 1.58p | 1.70p | 1.56p | 1.63p | 1972306 |
11/03/2022 | 1.55p | 1.70p | 1.50p | 1.58p | 4072122 |
10/03/2022 | 1.55p | 1.70p | 1.50p | 1.55p | 3231339 |
09/03/2022 | 1.45p | 1.60p | 1.40p | 1.49p | 2643405 |
08/03/2022 | 1.33p | 1.55p | 1.25p | 1.40p | 1903442 |
07/03/2022 | 1.35p | 1.40p | 1.33p | 1.33p | 217672 |
04/03/2022 | 1.35p | 1.40p | 1.25p | 1.35p | 553785 |
03/03/2022 | 1.35p | 1.45p | 1.26p | 1.35p | 758107 |
02/03/2022 | 1.28p | 1.30p | 1.25p | 1.28p | 1877663 |
01/03/2022 | 1.35p | 1.40p | 1.25p | 1.28p | 6213337 |
28/02/2022 | 1.40p | 1.41p | 1.30p | 1.41p | 488812 |
25/02/2022 | 1.40p | 1.44p | 1.28p | 1.35p | 1352260 |
24/02/2022 | 1.23p | 1.60p | 1.14p | 1.40p | 17533400 |
23/02/2022 | 1.18p | 1.24p | 1.15p | 1.23p | 2783724 |
22/02/2022 | 1.25p | 1.25p | 1.10p | 1.18p | 6950584 |
21/02/2022 | 1.38p | 1.45p | 1.20p | 1.23p | 6205374 |
18/02/2022 | 1.38p | 1.38p | 1.30p | 1.38p | 122876 |
17/02/2022 | 1.38p | 1.38p | 1.30p | 1.38p | 36269 |
16/02/2022 | 1.38p | 1.38p | 1.30p | 1.38p | 182505 |
15/02/2022 | 1.38p | 1.43p | 1.30p | 1.38p | 35079 |
14/02/2022 | 1.38p | 1.45p | 1.38p | 1.38p | 25553 |
11/02/2022 | 1.30p | 1.43p | 1.25p | 1.38p | 901684 |
10/02/2022 | 1.33p | 1.40p | 1.20p | 1.30p | 955918 |
09/02/2022 | 1.33p | 1.40p | 1.27p | 1.33p | 1329544 |
08/02/2022 | 1.33p | 1.35p | 1.26p | 1.33p | 790768 |
07/02/2022 | 1.33p | 1.40p | 1.20p | 1.33p | 1377898 |
04/02/2022 | 1.35p | 1.55p | 1.30p | 1.33p | 3803736 |
03/02/2022 | 1.38p | 1.40p | 1.30p | 1.35p | 308720 |
02/02/2022 | 1.40p | 1.50p | 1.30p | 1.38p | 3232297 |
01/02/2022 | 1.55p | 1.60p | 1.40p | 1.43p | 8011873 |
31/01/2022 | 1.63p | 1.70p | 1.50p | 1.55p | 856664 |
28/01/2022 | 1.63p | 1.63p | 1.55p | 1.63p | 294141 |
27/01/2022 | 1.63p | 1.63p | 1.55p | 1.63p | 153357 |
26/01/2022 | 1.55p | 1.70p | 1.50p | 1.63p | 3110396 |
25/01/2022 | 1.63p | 1.70p | 1.50p | 1.55p | 1715276 |
24/01/2022 | 1.83p | 1.90p | 1.51p | 1.63p | 7768603 |
21/01/2022 | 1.83p | 1.90p | 1.78p | 1.83p | 841552 |
20/01/2022 | 2.00p | 2.00p | 1.77p | 1.83p | 2480534 |
19/01/2022 | 1.93p | 2.04p | 1.60p | 1.85p | 7822203 |
18/01/2022 | 2.03p | 2.10p | 1.80p | 1.93p | 15847991 |
17/01/2022 | 1.88p | 2.20p | 1.85p | 2.00p | 7499586 |
14/01/2022 | 1.90p | 1.95p | 1.75p | 1.90p | 5928764 |
13/01/2022 | 1.65p | 2.04p | 1.56p | 1.80p | 10424139 |
12/01/2022 | 1.60p | 1.70p | 1.51p | 1.60p | 1118715 |
10/01/2022 | 1.60p | 1.90p | 1.45p | 1.60p | 13614159 |
07/01/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 295000 |
06/01/2022 | 1.53p | 1.60p | 1.42p | 1.45p | 1053222 |
05/01/2022 | 1.48p | 1.60p | 1.40p | 1.52p | 3980047 |
04/01/2022 | 1.50p | 1.55p | 1.37p | 1.48p | 524691 |
31/12/2021 | 1.35p | 1.55p | 1.35p | 1.50p | 909650 |
30/12/2021 | 1.35p | 1.40p | 1.30p | 1.35p | 339908 |
29/12/2021 | 1.20p | 1.40p | 1.17p | 1.35p | 2252349 |
24/12/2021 | 1.15p | 1.25p | 1.09p | 1.18p | 531085 |
23/12/2021 | 1.15p | 1.18p | 1.15p | 1.15p | 500000 |
22/12/2021 | 1.13p | 1.20p | 1.02p | 1.15p | 2112336 |
21/12/2021 | 1.13p | 1.17p | 1.05p | 1.13p | 1176419 |
20/12/2021 | 1.15p | 1.20p | 1.05p | 1.13p | 10372193 |
17/12/2021 | 1.15p | 1.20p | 1.10p | 1.15p | 935674 |
16/12/2021 | 1.18p | 1.20p | 1.10p | 1.15p | 113201 |
15/12/2021 | 1.18p | 1.18p | 1.11p | 1.18p | 19990 |
14/12/2021 | 1.20p | 1.27p | 1.10p | 1.18p | 446398 |
13/12/2021 | 1.15p | 1.20p | 1.15p | 1.15p | 456215 |
10/12/2021 | 1.15p | 1.15p | 1.15p | 1.15p | 77939 |
09/12/2021 | 1.15p | 1.15p | 1.12p | 1.15p | 200019 |
08/12/2021 | 1.13p | 1.20p | 1.13p | 1.15p | 764609 |
07/12/2021 | 1.15p | 1.15p | 1.10p | 1.13p | 2065536 |
06/12/2021 | 1.13p | 1.20p | 1.10p | 1.15p | 768123 |
03/12/2021 | 1.35p | 1.40p | 1.10p | 1.13p | 3710770 |
02/12/2021 | 1.15p | 1.42p | 1.15p | 1.35p | 3351858 |
01/12/2021 | 1.13p | 1.19p | 1.00p | 1.10p | 5478474 |
30/11/2021 | 1.18p | 1.20p | 1.05p | 1.13p | 1336178 |
29/11/2021 | 1.25p | 1.30p | 1.15p | 1.18p | 971999 |
26/11/2021 | 1.25p | 1.28p | 1.20p | 1.25p | 305193 |
25/11/2021 | 1.25p | 1.28p | 1.20p | 1.25p | 25750836 |
24/11/2021 | 1.25p | 1.25p | 1.21p | 1.25p | 346398 |
23/11/2021 | 1.25p | 1.30p | 1.20p | 1.25p | 1463331 |
22/11/2021 | 1.25p | 1.28p | 1.20p | 1.25p | 1333567 |
19/11/2021 | 1.25p | 1.30p | 1.20p | 1.25p | 515955 |
18/11/2021 | 1.25p | 1.30p | 1.21p | 1.25p | 1373062 |
17/11/2021 | 1.25p | 1.25p | 1.20p | 1.22p | 645992 |
16/11/2021 | 1.28p | 1.30p | 1.20p | 1.25p | 54219 |
15/11/2021 | 1.28p | 1.30p | 1.21p | 1.24p | 593571 |
12/11/2021 | 1.33p | 1.33p | 1.23p | 1.28p | 596376 |
11/11/2021 | 1.33p | 1.33p | 1.25p | 1.33p | 176530 |
10/11/2021 | 1.33p | 1.33p | 1.25p | 1.33p | 143652 |
09/11/2021 | 1.33p | 1.37p | 1.27p | 1.33p | 353327 |
08/11/2021 | 1.38p | 1.40p | 1.27p | 1.34p | 2941226 |
05/11/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 505951 |
04/11/2021 | 1.38p | 1.40p | 1.35p | 1.35p | 141433 |
03/11/2021 | 1.40p | 1.42p | 1.35p | 1.38p | 1049817 |
02/11/2021 | 1.40p | 1.44p | 1.32p | 1.40p | 4714945 |
01/11/2021 | 1.43p | 1.45p | 1.31p | 1.40p | 5142911 |
29/10/2021 | 1.43p | 1.45p | 1.40p | 1.43p | 853962 |
*Close Price adjusted for both dividends and splits