Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
30/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
29/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
28/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
25/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
24/10/2024 | 0.90p | 1.10p | 0.90p | 0.90p | 0 |
23/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
22/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
21/10/2024 | 0.90p | 0.90p | 0.88p | 0.90p | 50000 |
18/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
17/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
16/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
15/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
14/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
11/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
10/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
09/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
08/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
07/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
04/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
03/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
02/10/2024 | 0.90p | 0.90p | 0.81p | 0.90p | 292 |
01/10/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
30/09/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
27/09/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
26/09/2024 | 0.90p | 0.93p | 0.90p | 0.90p | 0 |
25/09/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
24/09/2024 | 0.90p | 0.90p | 0.80p | 0.90p | 0 |
23/09/2024 | 0.90p | 0.93p | 0.80p | 0.80p | 18000 |
20/09/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
19/09/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
18/09/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
17/09/2024 | 0.90p | 0.90p | 0.81p | 0.90p | 3600 |
16/09/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
13/09/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
12/09/2024 | 0.90p | 0.94p | 0.90p | 0.90p | 90000 |
11/09/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
10/09/2024 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
09/09/2024 | 0.90p | 0.90p | 0.81p | 0.90p | 1100000 |
06/09/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
05/09/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
04/09/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
03/09/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
02/09/2024 | 0.90p | 0.90p | 0.81p | 0.90p | 13542 |
30/08/2024 | 0.90p | 0.98p | 0.88p | 0.98p | 1024999 |
29/08/2024 | 0.83p | 0.90p | 0.83p | 0.90p | 750000 |
28/08/2024 | 0.75p | 0.84p | 0.74p | 0.82p | 1084000 |
27/08/2024 | 0.70p | 0.77p | 0.70p | 0.75p | 0 |
23/08/2024 | 0.70p | 0.73p | 0.70p | 0.70p | 0 |
22/08/2024 | 0.70p | 0.73p | 0.70p | 0.70p | 0 |
21/08/2024 | 0.70p | 0.70p | 0.61p | 0.70p | 355492 |
20/08/2024 | 0.63p | 0.66p | 0.56p | 0.66p | 1073001 |
19/08/2024 | 0.63p | 0.63p | 0.55p | 0.55p | 147001 |
16/08/2024 | 0.63p | 0.63p | 0.55p | 0.55p | 400000 |
15/08/2024 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
14/08/2024 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
13/08/2024 | 0.65p | 0.65p | 0.63p | 0.63p | 0 |
12/08/2024 | 0.65p | 0.65p | 0.65p | 0.65p | 10000 |
09/08/2024 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
08/08/2024 | 0.80p | 0.80p | 0.53p | 0.65p | 1869166 |
07/08/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
06/08/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
05/08/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
02/08/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
01/08/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
31/07/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
30/07/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
29/07/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
26/07/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
25/07/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
24/07/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
23/07/2024 | 0.85p | 0.85p | 0.75p | 0.80p | 0 |
22/07/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
19/07/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
18/07/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
17/07/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
16/07/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
15/07/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
12/07/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 0 |
11/07/2024 | 0.80p | 0.80p | 0.70p | 0.80p | 480000 |
10/07/2024 | 0.90p | 0.90p | 0.80p | 0.80p | 500000 |
09/07/2024 | 0.90p | 0.93p | 0.90p | 0.90p | 0 |
08/07/2024 | 0.90p | 0.93p | 0.90p | 0.90p | 0 |
05/07/2024 | 0.90p | 0.93p | 0.90p | 0.90p | 0 |
04/07/2024 | 0.90p | 0.93p | 0.85p | 0.90p | 0 |
03/07/2024 | 0.90p | 0.93p | 0.90p | 0.90p | 0 |
02/07/2024 | 0.90p | 0.90p | 0.80p | 0.90p | 90000 |
01/07/2024 | 0.90p | 0.90p | 0.78p | 0.78p | 1199999 |
28/06/2024 | 0.90p | 0.90p | 0.71p | 0.90p | 2014095 |
27/06/2024 | 0.90p | 0.90p | 0.80p | 0.90p | 1234024 |
26/06/2024 | 0.90p | 0.93p | 0.90p | 0.90p | 0 |
25/06/2024 | 0.90p | 0.93p | 0.90p | 0.90p | 0 |
24/06/2024 | 0.90p | 0.93p | 0.90p | 0.90p | 0 |
21/06/2024 | 0.90p | 0.93p | 0.90p | 0.90p | 0 |
20/06/2024 | 0.90p | 0.90p | 0.80p | 0.90p | 146882 |
19/06/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
18/06/2024 | 0.90p | 0.90p | 0.80p | 0.80p | 640716 |
17/06/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
14/06/2024 | 0.90p | 0.90p | 0.80p | 0.90p | 476476 |
13/06/2024 | 0.90p | 0.90p | 0.80p | 0.90p | 332379 |
12/06/2024 | 0.90p | 0.90p | 0.80p | 0.80p | 612500 |
11/06/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
10/06/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
07/06/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
06/06/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
05/06/2024 | 0.90p | 0.90p | 0.80p | 0.90p | 46867 |
04/06/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
03/06/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
31/05/2024 | 0.90p | 0.90p | 0.81p | 0.81p | 860000 |
30/05/2024 | 0.90p | 0.90p | 0.80p | 0.90p | 256654 |
29/05/2024 | 0.90p | 0.93p | 0.80p | 0.90p | 297684 |
28/05/2024 | 0.90p | 0.90p | 0.81p | 0.81p | 155000 |
24/05/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
23/05/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
22/05/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
21/05/2024 | 0.90p | 0.95p | 0.90p | 0.90p | 0 |
20/05/2024 | 0.98p | 0.99p | 0.80p | 0.90p | 925318 |
17/05/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
16/05/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
15/05/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
14/05/2024 | 0.98p | 1.01p | 0.98p | 0.98p | 1379 |
13/05/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
10/05/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
09/05/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
08/05/2024 | 0.98p | 1.01p | 0.85p | 0.98p | 5714 |
07/05/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
03/05/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
02/05/2024 | 0.98p | 0.98p | 0.86p | 0.98p | 569253 |
01/05/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
30/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
29/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
26/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
25/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
24/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
23/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
22/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
19/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
18/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
17/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
16/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
15/04/2024 | 0.98p | 0.98p | 0.85p | 0.98p | 0 |
12/04/2024 | 0.98p | 1.02p | 0.85p | 0.85p | 945000 |
11/04/2024 | 0.98p | 1.03p | 0.88p | 0.88p | 818000 |
10/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
09/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
08/04/2024 | 0.98p | 1.02p | 0.98p | 0.98p | 0 |
05/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
04/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
03/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
02/04/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
28/03/2024 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
27/03/2024 | 0.98p | 1.05p | 0.86p | 0.98p | 485029 |
26/03/2024 | 0.98p | 0.98p | 0.91p | 0.98p | 0 |
25/03/2024 | 0.98p | 0.98p | 0.91p | 0.98p | 0 |
22/03/2024 | 0.98p | 1.08p | 0.88p | 0.98p | 328177 |
21/03/2024 | 0.98p | 0.98p | 0.84p | 0.98p | 144399 |
20/03/2024 | 0.88p | 0.98p | 0.88p | 0.86p | 2439385 |
19/03/2024 | 0.88p | 0.98p | 0.88p | 0.98p | 29156 |
18/03/2024 | 1.10p | 1.10p | 0.87p | 0.87p | 2222743 |
15/03/2024 | 1.10p | 1.10p | 0.90p | 1.10p | 1129307 |
14/03/2024 | 1.10p | 1.10p | 1.00p | 1.00p | 200000 |
13/03/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 345144 |
12/03/2024 | 1.10p | 1.18p | 1.00p | 1.00p | 2613362 |
11/03/2024 | 1.10p | 1.10p | 1.00p | 1.00p | 105000 |
08/03/2024 | 1.10p | 1.10p | 1.08p | 1.10p | 0 |
07/03/2024 | 1.10p | 1.10p | 1.08p | 1.10p | 0 |
06/03/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 80000 |
05/03/2024 | 1.10p | 1.10p | 1.08p | 1.10p | 0 |
04/03/2024 | 1.10p | 1.10p | 1.08p | 1.10p | 0 |
01/03/2024 | 1.10p | 1.10p | 1.08p | 1.10p | 0 |
29/02/2024 | 1.10p | 1.10p | 1.08p | 1.10p | 0 |
28/02/2024 | 1.10p | 1.15p | 1.10p | 1.10p | 13194 |
27/02/2024 | 1.10p | 1.10p | 1.08p | 1.10p | 0 |
26/02/2024 | 1.10p | 1.10p | 1.08p | 1.10p | 0 |
23/02/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 0 |
22/02/2024 | 1.10p | 1.10p | 1.00p | 1.00p | 90000 |
21/02/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 18600 |
20/02/2024 | 1.10p | 1.10p | 1.05p | 1.10p | 0 |
19/02/2024 | 1.15p | 1.15p | 1.10p | 1.10p | 100000 |
16/02/2024 | 1.15p | 1.17p | 1.08p | 1.15p | 115000 |
15/02/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
14/02/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
13/02/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 99999 |
12/02/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
09/02/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
08/02/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
07/02/2024 | 1.20p | 1.27p | 1.11p | 1.15p | 497966 |
06/02/2024 | 1.20p | 1.20p | 1.10p | 1.16p | 520903 |
05/02/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 254191 |
02/02/2024 | 1.20p | 1.20p | 1.11p | 1.20p | 10182 |
01/02/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 1073298 |
31/01/2024 | 1.20p | 1.24p | 1.10p | 1.10p | 145750 |
30/01/2024 | 1.20p | 1.20p | 1.11p | 1.20p | 181036 |
29/01/2024 | 1.20p | 1.20p | 1.11p | 1.20p | 169267 |
26/01/2024 | 1.25p | 1.25p | 1.10p | 1.20p | 739605 |
25/01/2024 | 1.15p | 1.30p | 1.15p | 1.20p | 955808 |
24/01/2024 | 1.03p | 1.20p | 1.03p | 1.10p | 802135 |
23/01/2024 | 0.88p | 1.04p | 0.88p | 0.98p | 889015 |
22/01/2024 | 0.88p | 0.88p | 0.75p | 0.88p | 300000 |
19/01/2024 | 0.90p | 0.96p | 0.75p | 0.76p | 865340 |
*Close Price adjusted for both dividends and splits