Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2023 | 0.39p | 0.39p | 0.37p | 0.39p | 125135 |
25/05/2023 | 0.39p | 0.39p | 0.37p | 0.39p | 4057 |
24/05/2023 | 0.39p | 0.39p | 0.37p | 0.39p | 278942 |
23/05/2023 | 0.39p | 0.43p | 0.39p | 0.39p | 0 |
22/05/2023 | 0.38p | 0.40p | 0.38p | 0.39p | 1251186 |
19/05/2023 | 0.38p | 0.40p | 0.38p | 0.38p | 13207 |
18/05/2023 | 0.38p | 0.38p | 0.36p | 0.38p | 0 |
17/05/2023 | 0.38p | 0.38p | 0.36p | 0.38p | 0 |
16/05/2023 | 0.38p | 0.38p | 0.36p | 0.38p | 0 |
15/05/2023 | 0.38p | 0.38p | 0.36p | 0.38p | 0 |
12/05/2023 | 0.38p | 0.39p | 0.38p | 0.38p | 500000 |
11/05/2023 | 0.38p | 0.38p | 0.35p | 0.38p | 1000 |
10/05/2023 | 0.38p | 0.38p | 0.36p | 0.38p | 0 |
09/05/2023 | 0.38p | 0.38p | 0.35p | 0.38p | 30488 |
05/05/2023 | 0.38p | 0.39p | 0.38p | 0.38p | 7264 |
04/05/2023 | 0.38p | 0.38p | 0.36p | 0.38p | 0 |
03/05/2023 | 0.40p | 0.40p | 0.36p | 0.38p | 290000 |
02/05/2023 | 0.40p | 0.41p | 0.40p | 0.40p | 0 |
28/04/2023 | 0.40p | 0.40p | 0.35p | 0.40p | 8823 |
27/04/2023 | 0.40p | 0.41p | 0.40p | 0.40p | 0 |
26/04/2023 | 0.40p | 0.40p | 0.35p | 0.40p | 70914 |
25/04/2023 | 0.40p | 0.40p | 0.36p | 0.40p | 28520 |
24/04/2023 | 0.40p | 0.40p | 0.36p | 0.40p | 70788 |
21/04/2023 | 0.40p | 0.40p | 0.36p | 0.40p | 153977 |
20/04/2023 | 0.40p | 0.40p | 0.36p | 0.40p | 1176 |
19/04/2023 | 0.40p | 0.41p | 0.40p | 0.40p | 0 |
18/04/2023 | 0.40p | 0.40p | 0.38p | 0.40p | 73009 |
17/04/2023 | 0.40p | 0.41p | 0.40p | 0.40p | 0 |
14/04/2023 | 0.37p | 0.40p | 0.36p | 0.40p | 1790000 |
13/04/2023 | 0.37p | 0.38p | 0.37p | 0.37p | 0 |
12/04/2023 | 0.37p | 0.37p | 0.33p | 0.37p | 392307 |
11/04/2023 | 0.37p | 0.38p | 0.37p | 0.37p | 0 |
06/04/2023 | 0.37p | 0.38p | 0.37p | 0.37p | 0 |
05/04/2023 | 0.32p | 0.38p | 0.32p | 0.37p | 359013 |
04/04/2023 | 0.32p | 0.32p | 0.30p | 0.32p | 1500000 |
03/04/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 0 |
31/03/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 0 |
30/03/2023 | 0.33p | 0.33p | 0.31p | 0.32p | 0 |
29/03/2023 | 0.33p | 0.34p | 0.33p | 0.33p | 300000 |
28/03/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
27/03/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
24/03/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 150000 |
23/03/2023 | 0.38p | 0.38p | 0.33p | 0.33p | 1788961 |
22/03/2023 | 0.38p | 0.39p | 0.38p | 0.38p | 0 |
21/03/2023 | 0.38p | 0.38p | 0.35p | 0.38p | 300000 |
20/03/2023 | 0.38p | 0.39p | 0.38p | 0.38p | 580000 |
17/03/2023 | 0.38p | 0.38p | 0.35p | 0.38p | 9143 |
16/03/2023 | 0.38p | 0.40p | 0.35p | 0.38p | 795089 |
15/03/2023 | 0.38p | 0.38p | 0.36p | 0.38p | 0 |
14/03/2023 | 0.38p | 0.38p | 0.37p | 0.38p | 0 |
13/03/2023 | 0.38p | 0.38p | 0.37p | 0.38p | 0 |
10/03/2023 | 0.38p | 0.38p | 0.37p | 0.38p | 0 |
09/03/2023 | 0.38p | 0.38p | 0.35p | 0.38p | 965569 |
08/03/2023 | 0.43p | 0.43p | 0.37p | 0.38p | 475058 |
07/03/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
06/03/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
03/03/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 3767 |
02/03/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 342080 |
01/03/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
28/02/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 176 |
27/02/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 10013 |
24/02/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 193818 |
23/02/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
22/02/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 28128 |
21/02/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
20/02/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 17745 |
17/02/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
16/02/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
15/02/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
14/02/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
13/02/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
10/02/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
09/02/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 369175 |
08/02/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
07/02/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 1 |
06/02/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 173249 |
03/02/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
02/02/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
01/02/2023 | 0.43p | 0.43p | 0.41p | 0.43p | 1100000 |
31/01/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 1010000 |
30/01/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 197066 |
27/01/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 941117 |
26/01/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 415000 |
25/01/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
24/01/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
23/01/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 20476 |
20/01/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
19/01/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
18/01/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 74802 |
17/01/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 750000 |
16/01/2023 | 0.43p | 0.44p | 0.40p | 0.43p | 620129 |
13/01/2023 | 0.43p | 0.44p | 0.40p | 0.43p | 1502507 |
12/01/2023 | 0.43p | 0.43p | 0.41p | 0.43p | 0 |
11/01/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 9564 |
10/01/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 16492 |
09/01/2023 | 0.45p | 0.45p | 0.43p | 0.43p | 935588 |
06/01/2023 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
05/01/2023 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
04/01/2023 | 0.45p | 0.50p | 0.43p | 0.45p | 279964 |
03/01/2023 | 0.43p | 0.50p | 0.43p | 0.45p | 2005000 |
30/12/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 42881 |
29/12/2022 | 0.43p | 0.44p | 0.40p | 0.43p | 2173177 |
28/12/2022 | 0.43p | 0.44p | 0.40p | 0.43p | 1062080 |
23/12/2022 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
22/12/2022 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
21/12/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 297601 |
20/12/2022 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
19/12/2022 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
16/12/2022 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
15/12/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 19117 |
14/12/2022 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
13/12/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 950000 |
12/12/2022 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
09/12/2022 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
08/12/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 370000 |
07/12/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 75475 |
06/12/2022 | 0.42p | 0.43p | 0.40p | 0.43p | 135867 |
05/12/2022 | 0.42p | 0.42p | 0.42p | 0.42p | 257595 |
02/12/2022 | 0.42p | 0.42p | 0.41p | 0.42p | 0 |
01/12/2022 | 0.42p | 0.42p | 0.41p | 0.42p | 0 |
30/11/2022 | 0.42p | 0.42p | 0.42p | 0.42p | 177565 |
29/11/2022 | 0.42p | 0.42p | 0.41p | 0.42p | 79537 |
28/11/2022 | 0.42p | 0.42p | 0.40p | 0.42p | 1000000 |
25/11/2022 | 0.45p | 0.45p | 0.42p | 0.42p | 2180000 |
24/11/2022 | 0.45p | 0.45p | 0.43p | 0.45p | 20000 |
23/11/2022 | 0.45p | 0.45p | 0.43p | 0.45p | 1817 |
22/11/2022 | 0.45p | 0.45p | 0.43p | 0.45p | 30512 |
21/11/2022 | 0.45p | 0.45p | 0.44p | 0.45p | 0 |
18/11/2022 | 0.45p | 0.45p | 0.45p | 0.45p | 222271 |
17/11/2022 | 0.45p | 0.45p | 0.44p | 0.45p | 0 |
16/11/2022 | 0.45p | 0.45p | 0.44p | 0.45p | 0 |
15/11/2022 | 0.45p | 0.46p | 0.43p | 0.45p | 1351415 |
14/11/2022 | 0.45p | 0.46p | 0.42p | 0.45p | 638572 |
11/11/2022 | 0.45p | 0.46p | 0.42p | 0.45p | 40431 |
10/11/2022 | 0.45p | 0.47p | 0.45p | 0.45p | 135389 |
09/11/2022 | 0.43p | 0.47p | 0.42p | 0.45p | 2749655 |
08/11/2022 | 0.43p | 0.45p | 0.41p | 0.43p | 8709820 |
07/11/2022 | 0.38p | 0.43p | 0.35p | 0.40p | 3699474 |
04/11/2022 | 0.43p | 0.43p | 0.38p | 0.38p | 750000 |
03/11/2022 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
02/11/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 1500000 |
01/11/2022 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
31/10/2022 | 0.43p | 0.43p | 0.43p | 0.43p | 231703 |
28/10/2022 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
27/10/2022 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
26/10/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 1000000 |
25/10/2022 | 0.43p | 0.44p | 0.41p | 0.43p | 823469 |
24/10/2022 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
21/10/2022 | 0.43p | 0.44p | 0.43p | 0.43p | 310137 |
20/10/2022 | 0.43p | 0.44p | 0.43p | 0.43p | 217444 |
19/10/2022 | 0.43p | 0.44p | 0.43p | 0.43p | 0 |
18/10/2022 | 0.38p | 0.43p | 0.38p | 0.43p | 588900 |
17/10/2022 | 0.38p | 0.40p | 0.35p | 0.38p | 509792 |
14/10/2022 | 0.38p | 0.38p | 0.36p | 0.38p | 0 |
13/10/2022 | 0.42p | 0.42p | 0.35p | 0.38p | 439072 |
12/10/2022 | 0.42p | 0.43p | 0.42p | 0.42p | 0 |
11/10/2022 | 0.42p | 0.43p | 0.42p | 0.42p | 0 |
10/10/2022 | 0.42p | 0.43p | 0.42p | 0.42p | 0 |
07/10/2022 | 0.42p | 0.42p | 0.41p | 0.42p | 300000 |
06/10/2022 | 0.42p | 0.42p | 0.38p | 0.42p | 200000 |
05/10/2022 | 0.42p | 0.42p | 0.42p | 0.42p | 0 |
04/10/2022 | 0.42p | 0.42p | 0.42p | 0.42p | 0 |
03/10/2022 | 0.42p | 0.42p | 0.38p | 0.42p | 2002 |
30/09/2022 | 0.43p | 0.43p | 0.36p | 0.42p | 4617767 |
29/09/2022 | 0.43p | 0.44p | 0.40p | 0.43p | 927160 |
28/09/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 250000 |
27/09/2022 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
26/09/2022 | 0.43p | 0.45p | 0.41p | 0.43p | 1502234 |
23/09/2022 | 0.43p | 0.45p | 0.43p | 0.43p | 347906 |
22/09/2022 | 0.48p | 0.48p | 0.41p | 0.43p | 3350980 |
21/09/2022 | 0.50p | 0.50p | 0.45p | 0.48p | 300000 |
20/09/2022 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
16/09/2022 | 0.50p | 0.52p | 0.45p | 0.50p | 233244 |
15/09/2022 | 0.48p | 0.50p | 0.48p | 0.50p | 0 |
14/09/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
13/09/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
12/09/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
09/09/2022 | 0.50p | 0.50p | 0.48p | 0.48p | 39624 |
08/09/2022 | 0.48p | 0.50p | 0.46p | 0.50p | 789519 |
07/09/2022 | 0.48p | 0.48p | 0.46p | 0.48p | 119813 |
06/09/2022 | 0.48p | 0.48p | 0.46p | 0.48p | 31652 |
05/09/2022 | 0.50p | 0.50p | 0.46p | 0.48p | 1086462 |
02/09/2022 | 0.50p | 0.50p | 0.48p | 0.50p | 402481 |
01/09/2022 | 0.50p | 0.52p | 0.47p | 0.50p | 1758767 |
31/08/2022 | 0.50p | 0.50p | 0.48p | 0.50p | 1141048 |
30/08/2022 | 0.50p | 0.53p | 0.50p | 0.50p | 93799 |
26/08/2022 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
25/08/2022 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
24/08/2022 | 0.50p | 0.53p | 0.50p | 0.50p | 4848441 |
23/08/2022 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
22/08/2022 | 0.50p | 0.50p | 0.48p | 0.50p | 102464 |
19/08/2022 | 0.50p | 0.53p | 0.48p | 0.50p | 38119 |
18/08/2022 | 0.50p | 0.53p | 0.47p | 0.50p | 353093 |
17/08/2022 | 0.50p | 0.54p | 0.47p | 0.50p | 164694 |
16/08/2022 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
15/08/2022 | 0.50p | 0.52p | 0.48p | 0.50p | 7334 |
12/08/2022 | 0.48p | 0.52p | 0.48p | 0.50p | 2341933 |
11/08/2022 | 0.48p | 0.49p | 0.48p | 0.48p | 170000 |
10/08/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
09/08/2022 | 0.50p | 0.50p | 0.48p | 0.48p | 43509 |
*Close Price adjusted for both dividends and splits