Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/10/2021 | 0.45p | 0.46p | 0.44p | 0.46p | 113611 |
12/10/2021 | 0.45p | 0.45p | 0.44p | 0.45p | 1064136 |
11/10/2021 | 0.45p | 0.45p | 0.44p | 0.45p | 100000 |
08/10/2021 | 0.45p | 0.45p | 0.42p | 0.45p | 4627564 |
07/10/2021 | 0.46p | 0.46p | 0.45p | 0.45p | 2660086 |
06/10/2021 | 0.46p | 0.46p | 0.43p | 0.45p | 3145734 |
05/10/2021 | 0.46p | 0.46p | 0.45p | 0.46p | 699864 |
04/10/2021 | 0.46p | 0.46p | 0.45p | 0.46p | 883882 |
01/10/2021 | 0.47p | 0.48p | 0.43p | 0.46p | 15382353 |
30/09/2021 | 0.46p | 0.47p | 0.46p | 0.47p | 1938636 |
29/09/2021 | 0.48p | 0.48p | 0.45p | 0.46p | 3262022 |
28/09/2021 | 0.49p | 0.50p | 0.46p | 0.48p | 5753092 |
27/09/2021 | 0.50p | 0.51p | 0.48p | 0.49p | 4692066 |
24/09/2021 | 0.49p | 0.51p | 0.48p | 0.50p | 1814729 |
23/09/2021 | 0.49p | 0.50p | 0.49p | 0.49p | 5133776 |
22/09/2021 | 0.52p | 0.52p | 0.46p | 0.49p | 15372386 |
21/09/2021 | 0.52p | 0.52p | 0.50p | 0.52p | 296217 |
20/09/2021 | 0.52p | 0.52p | 0.50p | 0.52p | 7071951 |
17/09/2021 | 0.53p | 0.53p | 0.52p | 0.52p | 3424672 |
16/09/2021 | 0.54p | 0.54p | 0.52p | 0.53p | 7076932 |
15/09/2021 | 0.58p | 0.58p | 0.50p | 0.54p | 4696026 |
14/09/2021 | 0.58p | 0.58p | 0.55p | 0.58p | 4400568 |
13/09/2021 | 0.58p | 0.58p | 0.55p | 0.58p | 4111780 |
10/09/2021 | 0.58p | 0.63p | 0.56p | 0.58p | 11736326 |
09/09/2021 | 0.65p | 0.69p | 0.56p | 0.58p | 37274080 |
08/09/2021 | 0.58p | 0.70p | 0.56p | 0.65p | 36271368 |
07/09/2021 | 0.58p | 0.60p | 0.57p | 0.58p | 10657111 |
06/09/2021 | 0.55p | 0.65p | 0.55p | 0.58p | 35025552 |
03/09/2021 | 0.55p | 0.58p | 0.51p | 0.55p | 6613278 |
02/09/2021 | 0.55p | 0.59p | 0.51p | 0.55p | 7848378 |
01/09/2021 | 0.53p | 0.59p | 0.51p | 0.55p | 18083460 |
31/08/2021 | 0.50p | 0.55p | 0.47p | 0.53p | 11489153 |
27/08/2021 | 0.45p | 0.55p | 0.43p | 0.50p | 10645546 |
26/08/2021 | 0.48p | 0.49p | 0.42p | 0.45p | 12153270 |
25/08/2021 | 0.48p | 0.49p | 0.45p | 0.48p | 941758 |
24/08/2021 | 0.48p | 0.49p | 0.46p | 0.48p | 6025235 |
23/08/2021 | 0.48p | 0.50p | 0.46p | 0.50p | 3180874 |
20/08/2021 | 0.50p | 0.51p | 0.40p | 0.48p | 17755052 |
19/08/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 6030 |
18/08/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 437030 |
17/08/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 18377 |
16/08/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 641297 |
13/08/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 892314 |
12/08/2021 | 0.48p | 0.58p | 0.48p | 0.53p | 14064504 |
11/08/2021 | 0.48p | 0.49p | 0.45p | 0.48p | 2198148 |
10/08/2021 | 0.50p | 0.50p | 0.46p | 0.47p | 1139710 |
09/08/2021 | 0.50p | 0.50p | 0.46p | 0.50p | 1281844 |
06/08/2021 | 0.45p | 0.55p | 0.43p | 0.50p | 7515331 |
05/08/2021 | 0.45p | 0.47p | 0.43p | 0.45p | 1274662 |
04/08/2021 | 0.45p | 0.50p | 0.40p | 0.45p | 9390202 |
03/08/2021 | 0.45p | 0.48p | 0.45p | 0.48p | 1333889 |
02/08/2021 | 0.48p | 0.50p | 0.45p | 0.48p | 1500960 |
30/07/2021 | 0.48p | 0.48p | 0.47p | 0.48p | 1094131 |
29/07/2021 | 0.48p | 0.48p | 0.45p | 0.48p | 484607 |
28/07/2021 | 0.48p | 0.50p | 0.45p | 0.48p | 2156588 |
27/07/2021 | 0.50p | 0.54p | 0.46p | 0.48p | 4636017 |
26/07/2021 | 0.50p | 0.55p | 0.47p | 0.50p | 8850002 |
23/07/2021 | 0.50p | 0.50p | 0.49p | 0.50p | 40000 |
22/07/2021 | 0.48p | 0.52p | 0.46p | 0.50p | 4254287 |
21/07/2021 | 0.50p | 0.50p | 0.46p | 0.48p | 6662257 |
20/07/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 2458086 |
19/07/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 689530 |
16/07/2021 | 0.53p | 0.54p | 0.50p | 0.53p | 1766896 |
15/07/2021 | 0.53p | 0.53p | 0.51p | 0.53p | 500000 |
14/07/2021 | 0.53p | 0.55p | 0.50p | 0.53p | 5541706 |
13/07/2021 | 0.53p | 0.55p | 0.51p | 0.51p | 1909343 |
12/07/2021 | 0.58p | 0.58p | 0.50p | 0.53p | 4023532 |
09/07/2021 | 0.58p | 0.58p | 0.55p | 0.58p | 110000 |
08/07/2021 | 0.58p | 0.58p | 0.55p | 0.58p | 1373707 |
07/07/2021 | 0.58p | 0.58p | 0.55p | 0.58p | 221140 |
06/07/2021 | 0.58p | 0.58p | 0.50p | 0.58p | 20697526 |
05/07/2021 | 0.58p | 0.60p | 0.56p | 0.60p | 2305741 |
02/07/2021 | 0.58p | 0.59p | 0.55p | 0.58p | 2741544 |
01/07/2021 | 0.53p | 0.59p | 0.53p | 0.58p | 3659185 |
30/06/2021 | 0.55p | 0.55p | 0.53p | 0.53p | 2076504 |
29/06/2021 | 0.58p | 0.60p | 0.53p | 0.55p | 2999195 |
28/06/2021 | 0.55p | 0.60p | 0.52p | 0.58p | 1876675 |
25/06/2021 | 0.55p | 0.58p | 0.53p | 0.55p | 3908711 |
24/06/2021 | 0.55p | 0.60p | 0.52p | 0.55p | 6236144 |
23/06/2021 | 0.53p | 0.60p | 0.45p | 0.55p | 8293177 |
22/06/2021 | 0.55p | 0.60p | 0.50p | 0.53p | 13940535 |
21/06/2021 | 0.53p | 0.60p | 0.53p | 0.55p | 12333546 |
18/06/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 1787122 |
17/06/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 871907 |
16/06/2021 | 0.53p | 0.54p | 0.50p | 0.53p | 2671519 |
15/06/2021 | 0.58p | 0.58p | 0.50p | 0.53p | 6042202 |
14/06/2021 | 0.58p | 0.58p | 0.56p | 0.58p | 1825057 |
11/06/2021 | 0.58p | 0.58p | 0.56p | 0.58p | 1094270 |
10/06/2021 | 0.58p | 0.58p | 0.53p | 0.58p | 5563727 |
09/06/2021 | 0.58p | 0.59p | 0.55p | 0.58p | 1048613 |
08/06/2021 | 0.58p | 0.59p | 0.55p | 0.58p | 1490860 |
07/06/2021 | 0.60p | 0.62p | 0.55p | 0.58p | 9377671 |
04/06/2021 | 0.56p | 0.65p | 0.55p | 0.60p | 18585556 |
03/06/2021 | 0.58p | 0.58p | 0.50p | 0.56p | 8109063 |
02/06/2021 | 0.58p | 0.58p | 0.55p | 0.58p | 364347 |
01/06/2021 | 0.58p | 0.59p | 0.55p | 0.58p | 4004745 |
28/05/2021 | 0.61p | 0.61p | 0.57p | 0.59p | 6999544 |
27/05/2021 | 0.64p | 0.67p | 0.57p | 0.61p | 10907263 |
26/05/2021 | 0.58p | 0.67p | 0.56p | 0.64p | 26808572 |
25/05/2021 | 0.58p | 0.60p | 0.55p | 0.58p | 4684361 |
24/05/2021 | 0.58p | 0.59p | 0.55p | 0.58p | 12779240 |
21/05/2021 | 0.58p | 0.59p | 0.55p | 0.58p | 19576004 |
20/05/2021 | 0.60p | 0.65p | 0.55p | 0.58p | 20550590 |
19/05/2021 | 0.60p | 0.65p | 0.58p | 0.60p | 38809680 |
18/05/2021 | 0.63p | 0.63p | 0.55p | 0.60p | 66013564 |
17/05/2021 | 0.63p | 0.65p | 0.60p | 0.60p | 20175900 |
14/05/2021 | 0.65p | 0.67p | 0.58p | 0.63p | 23201428 |
13/05/2021 | 0.68p | 0.68p | 0.63p | 0.63p | 14128293 |
12/05/2021 | 0.68p | 0.69p | 0.65p | 0.68p | 9527802 |
11/05/2021 | 0.80p | 0.80p | 0.66p | 0.68p | 28257904 |
10/05/2021 | 0.80p | 0.86p | 0.76p | 0.80p | 3193667 |
07/05/2021 | 0.83p | 0.85p | 0.79p | 0.80p | 1860185 |
06/05/2021 | 0.80p | 0.85p | 0.79p | 0.83p | 3471923 |
05/05/2021 | 0.83p | 0.85p | 0.78p | 0.80p | 4978833 |
04/05/2021 | 0.75p | 0.85p | 0.75p | 0.83p | 11189353 |
30/04/2021 | 0.70p | 0.89p | 0.70p | 0.78p | 28969014 |
29/04/2021 | 0.70p | 0.73p | 0.67p | 0.70p | 982777 |
28/04/2021 | 0.68p | 0.73p | 0.65p | 0.70p | 812782 |
27/04/2021 | 0.70p | 0.72p | 0.66p | 0.68p | 2677473 |
26/04/2021 | 0.70p | 0.70p | 0.67p | 0.70p | 1822749 |
23/04/2021 | 0.68p | 0.69p | 0.64p | 0.64p | 3982998 |
22/04/2021 | 0.68p | 0.69p | 0.65p | 0.68p | 1688624 |
21/04/2021 | 0.70p | 0.72p | 0.66p | 0.68p | 1327744 |
20/04/2021 | 0.70p | 0.70p | 0.66p | 0.70p | 3008717 |
19/04/2021 | 0.70p | 0.72p | 0.66p | 0.70p | 1410764 |
16/04/2021 | 0.70p | 0.75p | 0.69p | 0.70p | 1750700 |
15/04/2021 | 0.73p | 0.73p | 0.70p | 0.70p | 2928740 |
14/04/2021 | 0.75p | 0.75p | 0.69p | 0.73p | 3851258 |
13/04/2021 | 0.73p | 0.74p | 0.70p | 0.73p | 1115339 |
12/04/2021 | 0.73p | 0.74p | 0.70p | 0.73p | 2202972 |
09/04/2021 | 0.73p | 0.75p | 0.71p | 0.73p | 3497194 |
08/04/2021 | 0.73p | 0.75p | 0.71p | 0.73p | 1137024 |
07/04/2021 | 0.73p | 0.75p | 0.72p | 0.75p | 3206581 |
06/04/2021 | 0.68p | 0.79p | 0.66p | 0.73p | 24007126 |
01/04/2021 | 0.68p | 0.70p | 0.60p | 0.68p | 21495730 |
31/03/2021 | 0.73p | 0.73p | 0.65p | 0.68p | 6651996 |
30/03/2021 | 0.73p | 0.75p | 0.70p | 0.73p | 2239873 |
29/03/2021 | 0.73p | 0.74p | 0.71p | 0.73p | 934847 |
26/03/2021 | 0.73p | 0.75p | 0.70p | 0.73p | 3514868 |
25/03/2021 | 0.78p | 0.80p | 0.71p | 0.73p | 3192894 |
24/03/2021 | 0.78p | 0.78p | 0.76p | 0.78p | 875518 |
23/03/2021 | 0.78p | 0.80p | 0.76p | 0.78p | 7877911 |
22/03/2021 | 0.78p | 0.85p | 0.75p | 0.78p | 16335612 |
19/03/2021 | 0.78p | 0.79p | 0.72p | 0.73p | 10195461 |
18/03/2021 | 0.83p | 0.84p | 0.75p | 0.80p | 14415381 |
17/03/2021 | 0.85p | 0.95p | 0.75p | 0.83p | 38564612 |
16/03/2021 | 0.98p | 1.25p | 0.96p | 1.15p | 55986940 |
15/03/2021 | 0.70p | 1.00p | 0.70p | 0.98p | 73557416 |
12/03/2021 | 0.68p | 0.75p | 0.65p | 0.70p | 4327343 |
11/03/2021 | 0.68p | 0.70p | 0.66p | 0.68p | 1442401 |
10/03/2021 | 0.68p | 0.70p | 0.65p | 0.68p | 1514083 |
09/03/2021 | 0.68p | 0.68p | 0.66p | 0.68p | 484704 |
08/03/2021 | 0.68p | 0.68p | 0.65p | 0.68p | 2746369 |
05/03/2021 | 0.68p | 0.70p | 0.65p | 0.68p | 3849247 |
04/03/2021 | 0.68p | 0.69p | 0.67p | 0.68p | 254628 |
03/03/2021 | 0.68p | 0.70p | 0.65p | 0.68p | 1862047 |
02/03/2021 | 0.70p | 0.71p | 0.67p | 0.68p | 4035788 |
01/03/2021 | 0.70p | 0.75p | 0.67p | 0.70p | 659194 |
26/02/2021 | 0.70p | 0.75p | 0.66p | 0.70p | 1642727 |
25/02/2021 | 0.70p | 0.71p | 0.70p | 0.70p | 573196 |
24/02/2021 | 0.73p | 0.73p | 0.66p | 0.70p | 1686424 |
23/02/2021 | 0.73p | 0.73p | 0.68p | 0.73p | 1276530 |
22/02/2021 | 0.73p | 0.73p | 0.71p | 0.73p | 702050 |
19/02/2021 | 0.73p | 0.73p | 0.71p | 0.73p | 619337 |
18/02/2021 | 0.73p | 0.73p | 0.70p | 0.73p | 1837438 |
17/02/2021 | 0.73p | 0.74p | 0.71p | 0.73p | 1986296 |
16/02/2021 | 0.73p | 0.75p | 0.71p | 0.73p | 1709877 |
15/02/2021 | 0.73p | 0.75p | 0.71p | 0.73p | 916608 |
12/02/2021 | 0.73p | 0.76p | 0.73p | 0.73p | 2329136 |
11/02/2021 | 0.73p | 0.73p | 0.72p | 0.73p | 1846987 |
10/02/2021 | 0.73p | 0.75p | 0.72p | 0.73p | 1283942 |
09/02/2021 | 0.73p | 0.73p | 0.72p | 0.73p | 289611 |
08/02/2021 | 0.73p | 0.74p | 0.71p | 0.73p | 2605436 |
05/02/2021 | 0.75p | 0.79p | 0.70p | 0.73p | 5014872 |
04/02/2021 | 0.70p | 0.84p | 0.66p | 0.75p | 9716728 |
03/02/2021 | 0.70p | 0.75p | 0.67p | 0.70p | 1154875 |
02/02/2021 | 0.68p | 0.73p | 0.67p | 0.70p | 3649206 |
01/02/2021 | 0.68p | 0.70p | 0.66p | 0.68p | 773018 |
29/01/2021 | 0.70p | 0.71p | 0.66p | 0.68p | 1330968 |
28/01/2021 | 0.70p | 0.72p | 0.66p | 0.70p | 1312422 |
27/01/2021 | 0.70p | 0.73p | 0.67p | 0.70p | 1591505 |
26/01/2021 | 0.68p | 0.73p | 0.65p | 0.70p | 3333557 |
25/01/2021 | 0.73p | 0.75p | 0.66p | 0.68p | 5538558 |
22/01/2021 | 0.73p | 0.73p | 0.70p | 0.73p | 3851360 |
21/01/2021 | 0.75p | 0.77p | 0.70p | 0.70p | 3935469 |
20/01/2021 | 0.75p | 0.79p | 0.70p | 0.75p | 2284802 |
19/01/2021 | 0.75p | 0.80p | 0.70p | 0.75p | 3154049 |
18/01/2021 | 0.78p | 0.80p | 0.72p | 0.75p | 3572054 |
15/01/2021 | 0.80p | 0.82p | 0.75p | 0.78p | 3573633 |
14/01/2021 | 0.80p | 0.84p | 0.75p | 0.78p | 6271531 |
13/01/2021 | 0.85p | 0.86p | 0.74p | 0.80p | 16094222 |
12/01/2021 | 0.85p | 0.90p | 0.82p | 0.85p | 790946 |
11/01/2021 | 0.85p | 0.87p | 0.81p | 0.85p | 866244 |
08/01/2021 | 0.85p | 0.87p | 0.80p | 0.85p | 2469266 |
07/01/2021 | 0.85p | 0.87p | 0.76p | 0.85p | 5902100 |
06/01/2021 | 0.83p | 0.85p | 0.79p | 0.85p | 1233119 |
05/01/2021 | 0.85p | 0.88p | 0.80p | 0.83p | 2251071 |
04/01/2021 | 0.85p | 0.87p | 0.81p | 0.85p | 2890585 |
01/01/2021 | 0.85p | 0.88p | 0.81p | 0.85p | 937482 |
31/12/2020 | 0.85p | 0.88p | 0.81p | 0.85p | 937482 |
*Close Price adjusted for both dividends and splits