Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
08/02/2024 | 0.15p | 0.18p | 0.12p | 0.18p | 671055 |
07/02/2024 | 0.18p | 0.18p | 0.15p | 0.15p | 583954 |
06/02/2024 | 0.18p | 0.20p | 0.15p | 0.18p | 1262095 |
05/02/2024 | 0.20p | 0.20p | 0.15p | 0.18p | 4003398 |
02/02/2024 | 0.20p | 0.20p | 0.16p | 0.20p | 3224836 |
01/02/2024 | 0.20p | 0.24p | 0.16p | 0.20p | 2292875 |
31/01/2024 | 0.20p | 0.24p | 0.18p | 0.20p | 619170 |
30/01/2024 | 0.20p | 0.24p | 0.17p | 0.20p | 1459300 |
29/01/2024 | 0.20p | 0.24p | 0.16p | 0.20p | 781245 |
26/01/2024 | 0.20p | 0.21p | 0.16p | 0.20p | 1510604 |
25/01/2024 | 0.20p | 0.25p | 0.16p | 0.20p | 2977423 |
24/01/2024 | 0.15p | 0.25p | 0.15p | 0.20p | 6351311 |
23/01/2024 | 0.15p | 0.20p | 0.14p | 0.15p | 584382 |
22/01/2024 | 0.15p | 0.20p | 0.13p | 0.15p | 2102139 |
19/01/2024 | 0.15p | 0.20p | 0.13p | 0.15p | 2815266 |
18/01/2024 | 0.15p | 0.20p | 0.14p | 0.16p | 16317465 |
17/01/2024 | 0.15p | 0.20p | 0.13p | 0.15p | 370825 |
16/01/2024 | 0.15p | 0.19p | 0.13p | 0.15p | 187739 |
15/01/2024 | 0.13p | 0.20p | 0.12p | 0.12p | 1136288 |
12/01/2024 | 0.20p | 0.20p | 0.13p | 0.13p | 7713649 |
11/01/2024 | 0.20p | 0.23p | 0.15p | 0.20p | 6583847 |
10/01/2024 | 0.20p | 0.23p | 0.16p | 0.20p | 466746 |
09/01/2024 | 0.20p | 0.23p | 0.15p | 0.20p | 224629 |
08/01/2024 | 0.20p | 0.25p | 0.16p | 0.20p | 1888908 |
05/01/2024 | 0.20p | 0.23p | 0.15p | 0.20p | 2403059 |
04/01/2024 | 0.20p | 0.24p | 0.15p | 0.20p | 1143903 |
03/01/2024 | 0.20p | 0.24p | 0.18p | 0.20p | 337537 |
02/01/2024 | 0.20p | 0.25p | 0.15p | 0.20p | 2064282 |
29/12/2023 | 0.20p | 0.24p | 0.18p | 0.20p | 448309 |
28/12/2023 | 0.23p | 0.25p | 0.18p | 0.20p | 498913 |
27/12/2023 | 0.23p | 0.26p | 0.15p | 0.23p | 887953 |
22/12/2023 | 0.23p | 0.26p | 0.18p | 0.23p | 962201 |
21/12/2023 | 0.23p | 0.26p | 0.18p | 0.23p | 2378085 |
20/12/2023 | 0.20p | 0.26p | 0.18p | 0.23p | 2523721 |
19/12/2023 | 0.20p | 0.22p | 0.17p | 0.20p | 3730861 |
18/12/2023 | 0.15p | 0.25p | 0.14p | 0.20p | 8794159 |
15/12/2023 | 0.15p | 0.17p | 0.11p | 0.15p | 1490367 |
14/12/2023 | 0.15p | 0.18p | 0.13p | 0.15p | 3867053 |
13/12/2023 | 0.15p | 0.18p | 0.12p | 0.15p | 422626 |
12/12/2023 | 0.13p | 0.18p | 0.10p | 0.15p | 5273085 |
11/12/2023 | 0.13p | 0.15p | 0.13p | 0.13p | 1950280 |
08/12/2023 | 0.23p | 0.23p | 0.11p | 0.15p | 26592820 |
07/12/2023 | 0.25p | 0.25p | 0.20p | 0.25p | 293017 |
06/12/2023 | 0.23p | 0.23p | 0.19p | 0.23p | 360292 |
05/12/2023 | 0.23p | 0.24p | 0.18p | 0.23p | 708572 |
04/12/2023 | 0.23p | 0.25p | 0.18p | 0.23p | 592255 |
01/12/2023 | 0.23p | 0.25p | 0.18p | 0.23p | 4112593 |
30/11/2023 | 0.20p | 0.27p | 0.18p | 0.23p | 2417968 |
29/11/2023 | 0.25p | 0.27p | 0.16p | 0.20p | 4210158 |
28/11/2023 | 0.30p | 0.30p | 0.21p | 0.25p | 2875009 |
27/11/2023 | 0.33p | 0.34p | 0.30p | 0.30p | 594400 |
24/11/2023 | 0.35p | 0.35p | 0.30p | 0.33p | 390750 |
23/11/2023 | 0.35p | 0.35p | 0.30p | 0.33p | 1064788 |
22/11/2023 | 0.35p | 0.35p | 0.33p | 0.35p | 872974 |
21/11/2023 | 0.40p | 0.43p | 0.35p | 0.35p | 3689113 |
20/11/2023 | 0.33p | 0.48p | 0.33p | 0.40p | 6657822 |
17/11/2023 | 0.43p | 0.49p | 0.30p | 0.33p | 15863802 |
16/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
15/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
14/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
13/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
10/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
09/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
08/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
07/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
06/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
03/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
02/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
01/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
31/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
30/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
27/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
26/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
25/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
24/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
23/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
20/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
19/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
18/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
17/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
*Close Price adjusted for both dividends and splits