Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2024 | 0.75p | 0.77p | 0.63p | 0.63p | 4020542 |
20/11/2024 | 0.70p | 0.75p | 0.62p | 0.75p | 13721368 |
19/11/2024 | 0.63p | 0.78p | 0.63p | 0.71p | 13642902 |
18/11/2024 | 0.50p | 0.79p | 0.48p | 0.60p | 24848012 |
15/11/2024 | 0.48p | 0.53p | 0.45p | 0.52p | 1262608 |
14/11/2024 | 0.48p | 0.50p | 0.45p | 0.48p | 1803956 |
13/11/2024 | 0.48p | 0.50p | 0.45p | 0.46p | 577820 |
12/11/2024 | 0.53p | 0.53p | 0.47p | 0.49p | 2211506 |
11/11/2024 | 0.55p | 0.57p | 0.50p | 0.53p | 1536119 |
08/11/2024 | 0.50p | 0.57p | 0.49p | 0.55p | 3798362 |
07/11/2024 | 0.50p | 0.54p | 0.47p | 0.50p | 3190248 |
06/11/2024 | 0.50p | 0.55p | 0.45p | 0.50p | 584677 |
05/11/2024 | 0.50p | 0.55p | 0.45p | 0.50p | 3545269 |
04/11/2024 | 0.50p | 0.57p | 0.45p | 0.50p | 1592787 |
01/11/2024 | 0.45p | 0.54p | 0.45p | 0.50p | 3507087 |
31/10/2024 | 0.45p | 0.49p | 0.41p | 0.45p | 564182 |
30/10/2024 | 0.45p | 0.45p | 0.41p | 0.45p | 631621 |
29/10/2024 | 0.45p | 0.50p | 0.41p | 0.45p | 3685587 |
28/10/2024 | 0.45p | 0.45p | 0.41p | 0.45p | 506712 |
25/10/2024 | 0.45p | 0.50p | 0.40p | 0.40p | 563987 |
24/10/2024 | 0.45p | 0.46p | 0.41p | 0.45p | 328272 |
23/10/2024 | 0.45p | 0.47p | 0.41p | 0.45p | 1408117 |
22/10/2024 | 0.45p | 0.50p | 0.40p | 0.45p | 1086955 |
21/10/2024 | 0.48p | 0.50p | 0.45p | 0.45p | 1291298 |
18/10/2024 | 0.48p | 0.50p | 0.45p | 0.48p | 969038 |
17/10/2024 | 0.48p | 0.50p | 0.45p | 0.48p | 575624 |
16/10/2024 | 0.50p | 0.50p | 0.45p | 0.48p | 347080 |
15/10/2024 | 0.53p | 0.55p | 0.45p | 0.50p | 626663 |
14/10/2024 | 0.53p | 0.60p | 0.45p | 0.53p | 1290616 |
11/10/2024 | 0.53p | 0.60p | 0.45p | 0.53p | 110908 |
10/10/2024 | 0.53p | 0.57p | 0.47p | 0.53p | 189689 |
09/10/2024 | 0.53p | 0.57p | 0.47p | 0.53p | 263112 |
08/10/2024 | 0.55p | 0.60p | 0.51p | 0.53p | 602677 |
07/10/2024 | 0.55p | 0.60p | 0.53p | 0.55p | 3131944 |
04/10/2024 | 0.55p | 0.58p | 0.50p | 0.55p | 454422 |
03/10/2024 | 0.55p | 0.60p | 0.50p | 0.55p | 166440 |
02/10/2024 | 0.58p | 0.59p | 0.55p | 0.59p | 2188764 |
01/10/2024 | 0.58p | 0.60p | 0.55p | 0.58p | 4736355 |
30/09/2024 | 0.60p | 0.65p | 0.55p | 0.58p | 5270663 |
27/09/2024 | 0.58p | 0.60p | 0.55p | 0.60p | 1270123 |
26/09/2024 | 0.63p | 0.70p | 0.55p | 0.58p | 4406495 |
25/09/2024 | 0.63p | 0.70p | 0.55p | 0.63p | 3297613 |
24/09/2024 | 0.63p | 0.70p | 0.56p | 0.63p | 3210931 |
23/09/2024 | 0.65p | 0.70p | 0.55p | 0.63p | 6264874 |
20/09/2024 | 0.58p | 0.68p | 0.52p | 0.65p | 18003642 |
19/09/2024 | 0.45p | 0.60p | 0.40p | 0.58p | 6209752 |
18/09/2024 | 0.45p | 0.50p | 0.42p | 0.45p | 2937423 |
17/09/2024 | 0.50p | 0.50p | 0.43p | 0.45p | 1525987 |
16/09/2024 | 0.50p | 0.52p | 0.48p | 0.50p | 3621552 |
13/09/2024 | 0.50p | 0.53p | 0.48p | 0.50p | 1129142 |
12/09/2024 | 0.50p | 0.55p | 0.45p | 0.50p | 4054200 |
11/09/2024 | 0.45p | 0.55p | 0.40p | 0.52p | 4398621 |
10/09/2024 | 0.45p | 0.50p | 0.40p | 0.47p | 9609921 |
09/09/2024 | 0.50p | 0.50p | 0.40p | 0.50p | 9515009 |
06/09/2024 | 0.43p | 0.58p | 0.35p | 0.50p | 37226980 |
05/09/2024 | 0.53p | 0.53p | 0.40p | 0.43p | 7467779 |
04/09/2024 | 0.63p | 0.70p | 0.45p | 0.53p | 53038000 |
03/09/2024 | 0.63p | 0.90p | 0.45p | 0.65p | 126290472 |
02/09/2024 | 0.28p | 0.75p | 0.28p | 0.60p | 178717574 |
30/08/2024 | 0.23p | 0.29p | 0.20p | 0.28p | 17492204 |
29/08/2024 | 0.22p | 0.25p | 0.22p | 0.23p | 1616252 |
28/08/2024 | 0.22p | 0.22p | 0.21p | 0.22p | 624863 |
27/08/2024 | 0.22p | 0.22p | 0.20p | 0.22p | 1673243 |
23/08/2024 | 0.22p | 0.22p | 0.20p | 0.22p | 3278313 |
22/08/2024 | 0.23p | 0.23p | 0.20p | 0.22p | 2170269 |
21/08/2024 | 0.27p | 0.28p | 0.20p | 0.23p | 3319990 |
20/08/2024 | 0.21p | 0.28p | 0.20p | 0.27p | 26090488 |
19/08/2024 | 0.21p | 0.22p | 0.19p | 0.21p | 3727653 |
16/08/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 9007 |
15/08/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 55229 |
14/08/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 27434 |
13/08/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 1044220 |
12/08/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 67171 |
09/08/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 2010100 |
08/08/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 329166 |
07/08/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 745376 |
06/08/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 536506 |
05/08/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 499875 |
02/08/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 237528 |
01/08/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 422364 |
31/07/2024 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
30/07/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 1051476 |
29/07/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 314044 |
26/07/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 1596972 |
25/07/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 56713 |
24/07/2024 | 0.21p | 0.22p | 0.19p | 0.21p | 67188 |
23/07/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 400000 |
22/07/2024 | 0.21p | 0.22p | 0.19p | 0.21p | 179988 |
19/07/2024 | 0.20p | 0.21p | 0.17p | 0.21p | 2948 |
18/07/2024 | 0.21p | 0.22p | 0.19p | 0.21p | 722064 |
17/07/2024 | 0.21p | 0.22p | 0.19p | 0.21p | 790294 |
16/07/2024 | 0.21p | 0.22p | 0.19p | 0.21p | 18968 |
15/07/2024 | 0.21p | 0.22p | 0.19p | 0.21p | 104522 |
12/07/2024 | 0.21p | 0.22p | 0.19p | 0.21p | 81342 |
11/07/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 1656898 |
10/07/2024 | 0.21p | 0.22p | 0.19p | 0.21p | 102478 |
09/07/2024 | 0.21p | 0.21p | 0.20p | 0.21p | 235762 |
08/07/2024 | 0.21p | 0.21p | 0.19p | 0.21p | 344194 |
05/07/2024 | 0.21p | 0.21p | 0.20p | 0.21p | 649842 |
04/07/2024 | 0.21p | 0.22p | 0.20p | 0.21p | 197007 |
03/07/2024 | 0.21p | 0.22p | 0.19p | 0.21p | 203549 |
02/07/2024 | 0.20p | 0.22p | 0.19p | 0.21p | 319690 |
01/07/2024 | 0.19p | 0.20p | 0.18p | 0.20p | 3786875 |
28/06/2024 | 0.19p | 0.19p | 0.17p | 0.19p | 5196 |
27/06/2024 | 0.19p | 0.20p | 0.17p | 0.19p | 651027 |
26/06/2024 | 0.19p | 0.20p | 0.18p | 0.19p | 655422 |
25/06/2024 | 0.19p | 0.20p | 0.18p | 0.19p | 137255 |
24/06/2024 | 0.19p | 0.20p | 0.18p | 0.19p | 73031 |
21/06/2024 | 0.19p | 0.20p | 0.17p | 0.19p | 1328059 |
20/06/2024 | 0.19p | 0.20p | 0.17p | 0.19p | 414544 |
19/06/2024 | 0.21p | 0.21p | 0.17p | 0.19p | 11155441 |
18/06/2024 | 0.24p | 0.24p | 0.20p | 0.21p | 4184962 |
17/06/2024 | 0.24p | 0.25p | 0.22p | 0.24p | 6547854 |
14/06/2024 | 0.24p | 0.24p | 0.23p | 0.24p | 409502 |
13/06/2024 | 0.24p | 0.25p | 0.23p | 0.24p | 7992 |
12/06/2024 | 0.24p | 0.25p | 0.23p | 0.24p | 96020 |
11/06/2024 | 0.24p | 0.24p | 0.23p | 0.24p | 163386 |
10/06/2024 | 0.24p | 0.25p | 0.23p | 0.24p | 257365 |
07/06/2024 | 0.24p | 0.24p | 0.23p | 0.24p | 1339787 |
06/06/2024 | 0.24p | 0.24p | 0.23p | 0.24p | 50263 |
05/06/2024 | 0.24p | 0.24p | 0.23p | 0.24p | 73623 |
04/06/2024 | 0.24p | 0.25p | 0.23p | 0.24p | 115646 |
03/06/2024 | 0.24p | 0.25p | 0.23p | 0.24p | 191943 |
31/05/2024 | 0.24p | 0.24p | 0.23p | 0.24p | 141255 |
30/05/2024 | 0.24p | 0.25p | 0.23p | 0.24p | 548949 |
29/05/2024 | 0.24p | 0.24p | 0.23p | 0.24p | 181534 |
28/05/2024 | 0.24p | 0.25p | 0.23p | 0.24p | 1308376 |
24/05/2024 | 0.26p | 0.26p | 0.23p | 0.24p | 2035471 |
23/05/2024 | 0.26p | 0.26p | 0.23p | 0.26p | 175666 |
22/05/2024 | 0.27p | 0.27p | 0.25p | 0.26p | 1892347 |
21/05/2024 | 0.27p | 0.27p | 0.25p | 0.27p | 1017592 |
20/05/2024 | 0.27p | 0.27p | 0.25p | 0.27p | 1189548 |
17/05/2024 | 0.27p | 0.27p | 0.25p | 0.26p | 404109 |
16/05/2024 | 0.27p | 0.28p | 0.25p | 0.25p | 1463734 |
15/05/2024 | 0.27p | 0.28p | 0.25p | 0.27p | 373653 |
14/05/2024 | 0.27p | 0.27p | 0.25p | 0.27p | 566498 |
13/05/2024 | 0.27p | 0.27p | 0.25p | 0.27p | 1024848 |
10/05/2024 | 0.27p | 0.27p | 0.25p | 0.27p | 2175 |
09/05/2024 | 0.27p | 0.27p | 0.25p | 0.27p | 241773 |
08/05/2024 | 0.27p | 0.27p | 0.25p | 0.27p | 125974 |
07/05/2024 | 0.27p | 0.28p | 0.25p | 0.27p | 576486 |
03/05/2024 | 0.27p | 0.27p | 0.25p | 0.25p | 596358 |
02/05/2024 | 0.27p | 0.27p | 0.25p | 0.27p | 2652507 |
01/05/2024 | 0.26p | 0.27p | 0.25p | 0.27p | 8587270 |
30/04/2024 | 0.24p | 0.28p | 0.23p | 0.26p | 327595 |
29/04/2024 | 0.23p | 0.28p | 0.22p | 0.24p | 9020693 |
26/04/2024 | 0.23p | 0.24p | 0.20p | 0.23p | 1706302 |
25/04/2024 | 0.23p | 0.24p | 0.22p | 0.23p | 831534 |
24/04/2024 | 0.23p | 0.25p | 0.23p | 0.23p | 4216779 |
23/04/2024 | 0.23p | 0.23p | 0.20p | 0.23p | 908595 |
22/04/2024 | 0.27p | 0.28p | 0.20p | 0.23p | 7787082 |
19/04/2024 | 0.27p | 0.27p | 0.26p | 0.27p | 360961 |
18/04/2024 | 0.27p | 0.28p | 0.26p | 0.27p | 925762 |
17/04/2024 | 0.27p | 0.28p | 0.26p | 0.27p | 78928 |
16/04/2024 | 0.28p | 0.28p | 0.25p | 0.27p | 475437 |
15/04/2024 | 0.28p | 0.28p | 0.26p | 0.28p | 200916 |
12/04/2024 | 0.28p | 0.28p | 0.26p | 0.28p | 841973 |
11/04/2024 | 0.28p | 0.28p | 0.26p | 0.28p | 506448 |
10/04/2024 | 0.28p | 0.28p | 0.26p | 0.28p | 2257161 |
09/04/2024 | 0.28p | 0.28p | 0.26p | 0.28p | 3388271 |
08/04/2024 | 0.28p | 0.30p | 0.26p | 0.28p | 3489886 |
05/04/2024 | 0.28p | 0.29p | 0.26p | 0.28p | 838292 |
04/04/2024 | 0.28p | 0.30p | 0.26p | 0.28p | 988414 |
03/04/2024 | 0.31p | 0.31p | 0.25p | 0.28p | 6202245 |
02/04/2024 | 0.33p | 0.35p | 0.28p | 0.31p | 11245011 |
28/03/2024 | 0.25p | 0.40p | 0.21p | 0.33p | 74838382 |
27/03/2024 | 0.15p | 0.18p | 0.13p | 0.18p | 1447353 |
26/03/2024 | 0.20p | 0.20p | 0.13p | 0.15p | 5631565 |
25/03/2024 | 0.20p | 0.20p | 0.14p | 0.20p | 2204227 |
22/03/2024 | 0.18p | 0.20p | 0.15p | 0.20p | 1821398 |
21/03/2024 | 0.18p | 0.18p | 0.15p | 0.18p | 357310 |
20/03/2024 | 0.18p | 0.18p | 0.18p | 0.18p | 413702 |
19/03/2024 | 0.18p | 0.19p | 0.15p | 0.18p | 1593628 |
18/03/2024 | 0.15p | 0.20p | 0.10p | 0.15p | 3594000 |
15/03/2024 | 0.20p | 0.20p | 0.15p | 0.18p | 2133650 |
14/03/2024 | 0.20p | 0.20p | 0.15p | 0.20p | 1054319 |
13/03/2024 | 0.20p | 0.20p | 0.15p | 0.20p | 215597 |
12/03/2024 | 0.20p | 0.20p | 0.15p | 0.20p | 91867 |
11/03/2024 | 0.20p | 0.20p | 0.15p | 0.20p | 78358 |
08/03/2024 | 0.20p | 0.20p | 0.16p | 0.20p | 2730986 |
07/03/2024 | 0.20p | 0.20p | 0.17p | 0.20p | 668340 |
06/03/2024 | 0.20p | 0.20p | 0.15p | 0.20p | 429797 |
05/03/2024 | 0.20p | 0.20p | 0.17p | 0.20p | 8036 |
04/03/2024 | 0.20p | 0.22p | 0.15p | 0.20p | 45677 |
01/03/2024 | 0.20p | 0.22p | 0.15p | 0.20p | 146138 |
29/02/2024 | 0.20p | 0.22p | 0.17p | 0.20p | 408495 |
28/02/2024 | 0.23p | 0.23p | 0.17p | 0.20p | 1499490 |
27/02/2024 | 0.23p | 0.23p | 0.15p | 0.23p | 572257 |
26/02/2024 | 0.23p | 0.23p | 0.15p | 0.23p | 508570 |
23/02/2024 | 0.23p | 0.23p | 0.15p | 0.23p | 508204 |
22/02/2024 | 0.23p | 0.23p | 0.15p | 0.23p | 474490 |
21/02/2024 | 0.23p | 0.23p | 0.15p | 0.23p | 236909 |
20/02/2024 | 0.23p | 0.23p | 0.17p | 0.23p | 682243 |
19/02/2024 | 0.23p | 0.23p | 0.15p | 0.23p | 499724 |
16/02/2024 | 0.23p | 0.23p | 0.15p | 0.23p | 1028213 |
15/02/2024 | 0.23p | 0.23p | 0.22p | 0.23p | 85000 |
14/02/2024 | 0.25p | 0.25p | 0.17p | 0.23p | 4521351 |
13/02/2024 | 0.18p | 0.30p | 0.12p | 0.25p | 15071296 |
12/02/2024 | 0.18p | 0.20p | 0.14p | 0.18p | 809450 |
09/02/2024 | 0.18p | 0.20p | 0.12p | 0.18p | 1301868 |
*Close Price adjusted for both dividends and splits