Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2024 | 0.58p | 0.59p | 0.58p | 0.58p | 91000 |
05/09/2024 | 0.55p | 0.60p | 0.55p | 0.58p | 909210 |
04/09/2024 | 0.53p | 0.58p | 0.51p | 0.55p | 3976396 |
03/09/2024 | 0.58p | 0.58p | 0.53p | 0.53p | 975000 |
02/09/2024 | 0.58p | 0.58p | 0.56p | 0.58p | 468273 |
30/08/2024 | 0.58p | 0.58p | 0.56p | 0.58p | 193600 |
29/08/2024 | 0.58p | 0.59p | 0.58p | 0.58p | 445000 |
28/08/2024 | 0.60p | 0.60p | 0.55p | 0.58p | 2350614 |
27/08/2024 | 0.60p | 0.62p | 0.56p | 0.60p | 1502358 |
23/08/2024 | 0.60p | 0.64p | 0.60p | 0.60p | 1464538 |
22/08/2024 | 0.60p | 0.62p | 0.56p | 0.60p | 1617682 |
21/08/2024 | 0.58p | 0.60p | 0.58p | 0.60p | 1215181 |
20/08/2024 | 0.58p | 0.60p | 0.58p | 0.58p | 515785 |
19/08/2024 | 0.58p | 0.59p | 0.56p | 0.58p | 1445377 |
16/08/2024 | 0.60p | 0.60p | 0.55p | 0.58p | 1335000 |
15/08/2024 | 0.60p | 0.65p | 0.56p | 0.60p | 499107 |
14/08/2024 | 0.60p | 0.62p | 0.56p | 0.60p | 508660 |
13/08/2024 | 0.60p | 0.64p | 0.59p | 0.60p | 1406630 |
12/08/2024 | 0.60p | 0.60p | 0.56p | 0.60p | 324281 |
09/08/2024 | 0.60p | 0.65p | 0.59p | 0.60p | 300017 |
08/08/2024 | 0.60p | 0.60p | 0.56p | 0.60p | 50266 |
07/08/2024 | 0.58p | 0.65p | 0.55p | 0.60p | 1613884 |
06/08/2024 | 0.58p | 0.64p | 0.58p | 0.58p | 81 |
05/08/2024 | 0.65p | 0.65p | 0.50p | 0.58p | 3569255 |
02/08/2024 | 0.63p | 0.70p | 0.62p | 0.65p | 1079201 |
01/08/2024 | 0.63p | 0.63p | 0.60p | 0.63p | 790870 |
31/07/2024 | 0.65p | 0.65p | 0.60p | 0.63p | 1771240 |
30/07/2024 | 0.65p | 0.70p | 0.64p | 0.65p | 576697 |
29/07/2024 | 0.63p | 0.68p | 0.63p | 0.65p | 2171197 |
26/07/2024 | 0.68p | 0.70p | 0.61p | 0.63p | 3124057 |
25/07/2024 | 0.60p | 0.69p | 0.60p | 0.68p | 6423109 |
24/07/2024 | 0.60p | 0.62p | 0.60p | 0.60p | 932857 |
23/07/2024 | 0.60p | 0.63p | 0.56p | 0.60p | 362767 |
22/07/2024 | 0.58p | 0.64p | 0.56p | 0.60p | 2006361 |
19/07/2024 | 0.58p | 0.58p | 0.55p | 0.58p | 1280710 |
18/07/2024 | 0.60p | 0.60p | 0.55p | 0.58p | 582984 |
17/07/2024 | 0.63p | 0.63p | 0.57p | 0.58p | 1041051 |
16/07/2024 | 0.63p | 0.63p | 0.60p | 0.63p | 1682102 |
15/07/2024 | 0.63p | 0.63p | 0.60p | 0.63p | 211318 |
12/07/2024 | 0.65p | 0.65p | 0.61p | 0.63p | 0 |
11/07/2024 | 0.65p | 0.65p | 0.60p | 0.65p | 1958341 |
10/07/2024 | 0.68p | 0.68p | 0.60p | 0.65p | 5422927 |
09/07/2024 | 0.68p | 0.70p | 0.65p | 0.68p | 984893 |
08/07/2024 | 0.73p | 0.73p | 0.68p | 0.68p | 280000 |
05/07/2024 | 0.68p | 0.73p | 0.66p | 0.73p | 1316270 |
04/07/2024 | 0.68p | 0.70p | 0.67p | 0.68p | 1020000 |
03/07/2024 | 0.73p | 0.73p | 0.68p | 0.68p | 1912725 |
02/07/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 460000 |
01/07/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 100466 |
28/06/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 225000 |
27/06/2024 | 0.73p | 0.73p | 0.72p | 0.73p | 538388 |
26/06/2024 | 0.73p | 0.73p | 0.71p | 0.73p | 778164 |
25/06/2024 | 0.73p | 0.73p | 0.68p | 0.73p | 3108768 |
24/06/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 765584 |
21/06/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 1303420 |
20/06/2024 | 0.75p | 0.75p | 0.70p | 0.73p | 1763000 |
19/06/2024 | 0.83p | 0.83p | 0.72p | 0.73p | 7903700 |
18/06/2024 | 0.83p | 0.85p | 0.80p | 0.83p | 1000182 |
17/06/2024 | 0.80p | 0.85p | 0.80p | 0.83p | 1940651 |
14/06/2024 | 0.83p | 0.83p | 0.75p | 0.80p | 3986661 |
13/06/2024 | 0.83p | 0.85p | 0.80p | 0.83p | 627844 |
12/06/2024 | 0.90p | 0.90p | 0.81p | 0.83p | 1372477 |
11/06/2024 | 0.90p | 0.90p | 0.85p | 0.90p | 150000 |
10/06/2024 | 0.90p | 0.91p | 0.85p | 0.90p | 1841396 |
07/06/2024 | 0.90p | 0.91p | 0.85p | 0.90p | 4047848 |
06/06/2024 | 0.84p | 0.95p | 0.84p | 0.90p | 3462572 |
05/06/2024 | 0.80p | 0.90p | 0.80p | 0.84p | 3021240 |
04/06/2024 | 0.83p | 0.85p | 0.80p | 0.80p | 824975 |
03/06/2024 | 0.75p | 0.85p | 0.75p | 0.83p | 2972856 |
31/05/2024 | 0.80p | 0.80p | 0.75p | 0.75p | 1657059 |
30/05/2024 | 0.78p | 0.84p | 0.77p | 0.80p | 836517 |
29/05/2024 | 0.83p | 0.83p | 0.76p | 0.78p | 1177937 |
28/05/2024 | 0.73p | 0.84p | 0.69p | 0.83p | 6226061 |
24/05/2024 | 0.70p | 0.73p | 0.65p | 0.73p | 6088080 |
23/05/2024 | 0.65p | 0.74p | 0.65p | 0.70p | 7292580 |
22/05/2024 | 0.65p | 0.65p | 0.60p | 0.65p | 9480348 |
21/05/2024 | 0.65p | 0.65p | 0.60p | 0.65p | 644773 |
20/05/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 3603569 |
17/05/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 5816464 |
16/05/2024 | 0.65p | 0.66p | 0.60p | 0.65p | 10823442 |
15/05/2024 | 0.65p | 0.66p | 0.60p | 0.65p | 3907537 |
14/05/2024 | 0.65p | 0.67p | 0.65p | 0.65p | 71697 |
13/05/2024 | 0.65p | 0.68p | 0.60p | 0.65p | 2122754 |
10/05/2024 | 0.63p | 0.67p | 0.63p | 0.65p | 1874794 |
09/05/2024 | 0.65p | 0.66p | 0.62p | 0.63p | 4157237 |
08/05/2024 | 0.65p | 0.67p | 0.62p | 0.65p | 344963 |
07/05/2024 | 0.70p | 0.75p | 0.61p | 0.65p | 3400352 |
03/05/2024 | 0.70p | 0.70p | 0.65p | 0.70p | 2136002 |
02/05/2024 | 0.70p | 0.70p | 0.68p | 0.70p | 300000 |
01/05/2024 | 0.68p | 0.71p | 0.68p | 0.70p | 1696589 |
30/04/2024 | 0.75p | 0.75p | 0.68p | 0.68p | 1807675 |
29/04/2024 | 0.75p | 0.76p | 0.71p | 0.75p | 1959106 |
26/04/2024 | 0.75p | 0.80p | 0.71p | 0.75p | 2331190 |
25/04/2024 | 0.75p | 0.80p | 0.72p | 0.75p | 767299 |
24/04/2024 | 0.73p | 0.75p | 0.70p | 0.75p | 1098448 |
23/04/2024 | 0.75p | 0.75p | 0.67p | 0.73p | 1590386 |
22/04/2024 | 0.75p | 0.80p | 0.73p | 0.75p | 788677 |
19/04/2024 | 0.78p | 0.80p | 0.70p | 0.75p | 971043 |
18/04/2024 | 0.80p | 0.83p | 0.74p | 0.78p | 1127534 |
17/04/2024 | 0.80p | 0.85p | 0.76p | 0.80p | 739741 |
16/04/2024 | 0.80p | 0.85p | 0.77p | 0.80p | 1065087 |
15/04/2024 | 0.80p | 0.85p | 0.78p | 0.80p | 1915694 |
12/04/2024 | 0.78p | 0.83p | 0.76p | 0.80p | 354964 |
11/04/2024 | 0.75p | 0.80p | 0.75p | 0.80p | 5749365 |
10/04/2024 | 0.80p | 0.82p | 0.75p | 0.75p | 4140316 |
09/04/2024 | 0.80p | 0.85p | 0.75p | 0.75p | 2086212 |
08/04/2024 | 0.75p | 0.80p | 0.72p | 0.78p | 3309226 |
05/04/2024 | 0.75p | 0.80p | 0.70p | 0.75p | 4329915 |
04/04/2024 | 0.75p | 0.76p | 0.71p | 0.75p | 649743 |
03/04/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 441953 |
02/04/2024 | 0.75p | 0.80p | 0.70p | 0.75p | 1668820 |
28/03/2024 | 0.70p | 0.80p | 0.70p | 0.75p | 3581527 |
27/03/2024 | 0.73p | 0.74p | 0.67p | 0.70p | 1482791 |
26/03/2024 | 0.68p | 0.74p | 0.68p | 0.73p | 965236 |
25/03/2024 | 0.70p | 0.75p | 0.62p | 0.68p | 1560955 |
22/03/2024 | 0.68p | 0.70p | 0.65p | 0.70p | 732000 |
21/03/2024 | 0.68p | 0.68p | 0.65p | 0.68p | 291211 |
20/03/2024 | 0.70p | 0.70p | 0.70p | 0.68p | 1214845 |
19/03/2024 | 0.70p | 0.73p | 0.67p | 0.70p | 521127 |
18/03/2024 | 0.68p | 0.70p | 0.65p | 0.70p | 1525136 |
15/03/2024 | 0.68p | 0.70p | 0.66p | 0.68p | 400000 |
14/03/2024 | 0.73p | 0.73p | 0.65p | 0.68p | 746640 |
13/03/2024 | 0.75p | 0.75p | 0.70p | 0.73p | 772775 |
12/03/2024 | 0.73p | 0.80p | 0.70p | 0.75p | 1207461 |
11/03/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 1662342 |
08/03/2024 | 0.75p | 0.75p | 0.72p | 0.73p | 1425263 |
07/03/2024 | 0.75p | 0.77p | 0.72p | 0.75p | 300000 |
06/03/2024 | 0.75p | 0.77p | 0.72p | 0.75p | 870000 |
05/03/2024 | 0.75p | 0.79p | 0.72p | 0.75p | 1930746 |
04/03/2024 | 0.78p | 0.78p | 0.75p | 0.75p | 178654 |
01/03/2024 | 0.75p | 0.79p | 0.75p | 0.78p | 1073322 |
29/02/2024 | 0.75p | 0.76p | 0.75p | 0.75p | 110000 |
28/02/2024 | 0.75p | 0.80p | 0.75p | 0.75p | 1639584 |
27/02/2024 | 0.70p | 0.84p | 0.66p | 0.73p | 9930153 |
26/02/2024 | 0.73p | 0.75p | 0.67p | 0.70p | 2770449 |
23/02/2024 | 0.68p | 0.73p | 0.65p | 0.73p | 3819119 |
22/02/2024 | 0.70p | 0.70p | 0.65p | 0.68p | 321286 |
21/02/2024 | 0.70p | 0.73p | 0.67p | 0.70p | 813804 |
20/02/2024 | 0.70p | 0.72p | 0.65p | 0.70p | 2103057 |
19/02/2024 | 0.70p | 0.72p | 0.65p | 0.70p | 783731 |
16/02/2024 | 0.70p | 0.72p | 0.69p | 0.70p | 750000 |
15/02/2024 | 0.70p | 0.70p | 0.66p | 0.70p | 1410000 |
14/02/2024 | 0.73p | 0.74p | 0.66p | 0.70p | 2702650 |
13/02/2024 | 0.73p | 0.78p | 0.70p | 0.73p | 4149761 |
12/02/2024 | 0.73p | 0.73p | 0.72p | 0.73p | 0 |
09/02/2024 | 0.80p | 0.80p | 0.70p | 0.73p | 2390269 |
08/02/2024 | 0.80p | 0.83p | 0.77p | 0.80p | 4741393 |
07/02/2024 | 0.78p | 0.84p | 0.76p | 0.83p | 2356332 |
06/02/2024 | 0.70p | 0.78p | 0.65p | 0.78p | 3605882 |
05/02/2024 | 0.68p | 0.73p | 0.65p | 0.70p | 1285982 |
02/02/2024 | 0.63p | 0.70p | 0.63p | 0.68p | 1497273 |
01/02/2024 | 0.53p | 0.69p | 0.53p | 0.63p | 4522159 |
31/01/2024 | 0.50p | 0.54p | 0.50p | 0.53p | 375000 |
30/01/2024 | 0.50p | 0.55p | 0.48p | 0.50p | 592240 |
29/01/2024 | 0.50p | 0.53p | 0.46p | 0.50p | 2660610 |
26/01/2024 | 0.50p | 0.54p | 0.46p | 0.50p | 697077 |
25/01/2024 | 0.50p | 0.50p | 0.46p | 0.50p | 1510943 |
24/01/2024 | 0.50p | 0.50p | 0.46p | 0.50p | 409900 |
23/01/2024 | 0.50p | 0.50p | 0.47p | 0.50p | 2089141 |
22/01/2024 | 0.50p | 0.50p | 0.46p | 0.50p | 1721470 |
19/01/2024 | 0.50p | 0.51p | 0.46p | 0.50p | 1010425 |
18/01/2024 | 0.50p | 0.52p | 0.47p | 0.50p | 3146812 |
17/01/2024 | 0.50p | 0.53p | 0.46p | 0.50p | 1920712 |
16/01/2024 | 0.50p | 0.50p | 0.46p | 0.50p | 577557 |
15/01/2024 | 0.48p | 0.50p | 0.47p | 0.50p | 170000 |
12/01/2024 | 0.53p | 0.53p | 0.41p | 0.48p | 6557391 |
11/01/2024 | 0.53p | 0.53p | 0.46p | 0.53p | 1437500 |
10/01/2024 | 0.53p | 0.53p | 0.50p | 0.53p | 5633850 |
09/01/2024 | 0.63p | 0.63p | 0.50p | 0.53p | 984153 |
08/01/2024 | 0.65p | 0.65p | 0.60p | 0.63p | 177801 |
05/01/2024 | 0.73p | 0.73p | 0.60p | 0.65p | 3226568 |
04/01/2024 | 0.70p | 0.73p | 0.68p | 0.70p | 490235 |
03/01/2024 | 0.68p | 0.75p | 0.68p | 0.70p | 797500 |
02/01/2024 | 0.68p | 0.75p | 0.67p | 0.68p | 193766 |
29/12/2023 | 0.65p | 0.74p | 0.61p | 0.70p | 1153423 |
28/12/2023 | 0.65p | 0.65p | 0.61p | 0.65p | 209667 |
27/12/2023 | 0.65p | 0.70p | 0.61p | 0.65p | 196529 |
22/12/2023 | 0.65p | 0.70p | 0.64p | 0.65p | 228056 |
21/12/2023 | 0.63p | 0.65p | 0.62p | 0.65p | 1990000 |
20/12/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 28000 |
19/12/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 80000 |
18/12/2023 | 0.65p | 0.65p | 0.58p | 0.63p | 3334848 |
15/12/2023 | 0.65p | 0.65p | 0.61p | 0.65p | 202605 |
14/12/2023 | 0.65p | 0.70p | 0.61p | 0.65p | 2095029 |
13/12/2023 | 0.65p | 0.70p | 0.61p | 0.65p | 151000 |
12/12/2023 | 0.65p | 0.65p | 0.60p | 0.65p | 112500 |
11/12/2023 | 0.65p | 0.69p | 0.60p | 0.65p | 672964 |
08/12/2023 | 0.65p | 0.68p | 0.64p | 0.65p | 4100251 |
07/12/2023 | 0.65p | 0.65p | 0.60p | 0.65p | 80000 |
06/12/2023 | 0.65p | 0.65p | 0.60p | 0.65p | 100000 |
05/12/2023 | 0.65p | 0.65p | 0.61p | 0.65p | 75000 |
04/12/2023 | 0.65p | 0.67p | 0.60p | 0.65p | 123127 |
01/12/2023 | 0.65p | 0.65p | 0.60p | 0.65p | 183922 |
30/11/2023 | 0.68p | 0.68p | 0.61p | 0.65p | 356468 |
29/11/2023 | 0.68p | 0.68p | 0.65p | 0.68p | 45490 |
28/11/2023 | 0.68p | 0.68p | 0.65p | 0.68p | 788273 |
27/11/2023 | 0.68p | 0.68p | 0.65p | 0.68p | 3168431 |
24/11/2023 | 0.68p | 0.68p | 0.65p | 0.68p | 1688460 |
23/11/2023 | 0.68p | 0.68p | 0.65p | 0.68p | 1003246 |
22/11/2023 | 0.68p | 0.69p | 0.65p | 0.68p | 973140 |
*Close Price adjusted for both dividends and splits