Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2021 | 0.41p | 0.41p | 0.37p | 0.39p | 4642312 |
30/07/2021 | 0.39p | 0.45p | 0.37p | 0.41p | 10999065 |
29/07/2021 | 0.39p | 0.40p | 0.38p | 0.39p | 4563085 |
28/07/2021 | 0.39p | 0.40p | 0.37p | 0.39p | 1901829 |
27/07/2021 | 0.39p | 0.39p | 0.37p | 0.39p | 5635394 |
26/07/2021 | 0.39p | 0.39p | 0.37p | 0.39p | 1685754 |
23/07/2021 | 0.41p | 0.41p | 0.37p | 0.40p | 1016940 |
22/07/2021 | 0.39p | 0.45p | 0.38p | 0.41p | 2058192 |
21/07/2021 | 0.39p | 0.45p | 0.35p | 0.39p | 13945482 |
20/07/2021 | 0.40p | 0.40p | 0.37p | 0.39p | 3108502 |
19/07/2021 | 0.40p | 0.40p | 0.37p | 0.40p | 1113437 |
16/07/2021 | 0.40p | 0.43p | 0.35p | 0.40p | 11461600 |
15/07/2021 | 0.44p | 0.45p | 0.40p | 0.42p | 10117966 |
14/07/2021 | 0.44p | 0.44p | 0.43p | 0.44p | 2400787 |
13/07/2021 | 0.48p | 0.50p | 0.42p | 0.44p | 5886451 |
12/07/2021 | 0.48p | 0.48p | 0.45p | 0.48p | 2178933 |
09/07/2021 | 0.48p | 0.48p | 0.45p | 0.48p | 1070773 |
08/07/2021 | 0.48p | 0.48p | 0.45p | 0.48p | 2876522 |
07/07/2021 | 0.48p | 0.48p | 0.45p | 0.48p | 651726 |
06/07/2021 | 0.48p | 0.48p | 0.45p | 0.48p | 543246 |
05/07/2021 | 0.48p | 0.50p | 0.45p | 0.48p | 150783 |
02/07/2021 | 0.46p | 0.46p | 0.44p | 0.46p | 1343996 |
01/07/2021 | 0.48p | 0.50p | 0.42p | 0.46p | 588357 |
30/06/2021 | 0.47p | 0.50p | 0.42p | 0.46p | 427254 |
29/06/2021 | 0.48p | 0.50p | 0.40p | 0.47p | 8120759 |
28/06/2021 | 0.48p | 0.48p | 0.48p | 0.48p | 251445 |
25/06/2021 | 0.48p | 0.48p | 0.46p | 0.48p | 2347413 |
24/06/2021 | 0.48p | 0.48p | 0.46p | 0.48p | 8734 |
23/06/2021 | 0.50p | 0.50p | 0.46p | 0.48p | 3943043 |
22/06/2021 | 0.48p | 0.49p | 0.46p | 0.48p | 878859 |
21/06/2021 | 0.48p | 0.50p | 0.45p | 0.48p | 467326 |
18/06/2021 | 0.48p | 0.50p | 0.48p | 0.48p | 1604822 |
17/06/2021 | 0.50p | 0.50p | 0.45p | 0.48p | 1341883 |
16/06/2021 | 0.50p | 0.51p | 0.48p | 0.50p | 1501988 |
15/06/2021 | 0.53p | 0.55p | 0.45p | 0.50p | 3231898 |
14/06/2021 | 0.55p | 0.59p | 0.49p | 0.49p | 4690597 |
11/06/2021 | 0.48p | 0.55p | 0.48p | 0.48p | 4921073 |
10/06/2021 | 0.53p | 0.55p | 0.45p | 0.48p | 13904979 |
09/06/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 676404 |
08/06/2021 | 0.53p | 0.55p | 0.50p | 0.53p | 1336245 |
07/06/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 2236866 |
04/06/2021 | 0.53p | 0.53p | 0.51p | 0.53p | 2322835 |
03/06/2021 | 0.53p | 0.54p | 0.50p | 0.53p | 3776873 |
02/06/2021 | 0.53p | 0.53p | 0.51p | 0.53p | 5870611 |
01/06/2021 | 0.53p | 0.53p | 0.51p | 0.53p | 2419416 |
31/05/2021 | 0.53p | 0.53p | 0.51p | 0.53p | 1231171 |
28/05/2021 | 0.53p | 0.53p | 0.51p | 0.53p | 1231171 |
27/05/2021 | 0.53p | 0.54p | 0.50p | 0.53p | 2141985 |
26/05/2021 | 0.53p | 0.54p | 0.51p | 0.53p | 1883387 |
25/05/2021 | 0.53p | 0.55p | 0.51p | 0.53p | 4391236 |
24/05/2021 | 0.53p | 0.60p | 0.50p | 0.53p | 10456387 |
21/05/2021 | 0.53p | 0.55p | 0.52p | 0.53p | 2439685 |
20/05/2021 | 0.53p | 0.55p | 0.52p | 0.53p | 323262 |
19/05/2021 | 0.55p | 0.57p | 0.50p | 0.53p | 4750658 |
18/05/2021 | 0.55p | 0.60p | 0.50p | 0.55p | 2940102 |
17/05/2021 | 0.55p | 0.56p | 0.52p | 0.55p | 1417709 |
14/05/2021 | 0.53p | 0.60p | 0.50p | 0.55p | 3337767 |
13/05/2021 | 0.55p | 0.57p | 0.50p | 0.53p | 26357214 |
12/05/2021 | 0.55p | 0.58p | 0.50p | 0.55p | 6988468 |
11/05/2021 | 0.58p | 0.60p | 0.50p | 0.55p | 2694730 |
10/05/2021 | 0.58p | 0.58p | 0.53p | 0.58p | 1768290 |
07/05/2021 | 0.58p | 0.60p | 0.55p | 0.58p | 530595 |
06/05/2021 | 0.53p | 0.58p | 0.53p | 0.58p | 13671487 |
05/05/2021 | 0.53p | 0.55p | 0.53p | 0.53p | 1497899 |
04/05/2021 | 0.55p | 0.57p | 0.50p | 0.53p | 11445120 |
03/05/2021 | 0.55p | 0.58p | 0.54p | 0.55p | 831350 |
30/04/2021 | 0.55p | 0.58p | 0.54p | 0.55p | 831350 |
29/04/2021 | 0.53p | 0.58p | 0.50p | 0.55p | 4348684 |
28/04/2021 | 0.55p | 0.57p | 0.53p | 0.53p | 6534829 |
27/04/2021 | 0.55p | 0.58p | 0.54p | 0.55p | 3587213 |
26/04/2021 | 0.58p | 0.58p | 0.50p | 0.55p | 3710642 |
23/04/2021 | 0.58p | 0.58p | 0.56p | 0.58p | 7657108 |
22/04/2021 | 0.58p | 0.59p | 0.56p | 0.58p | 6190619 |
21/04/2021 | 0.58p | 0.60p | 0.50p | 0.58p | 14862769 |
20/04/2021 | 0.58p | 0.59p | 0.55p | 0.58p | 3208362 |
19/04/2021 | 0.53p | 0.64p | 0.52p | 0.58p | 64519008 |
16/04/2021 | 0.55p | 0.58p | 0.50p | 0.53p | 4665950 |
15/04/2021 | 0.55p | 0.57p | 0.53p | 0.55p | 11490086 |
14/04/2021 | 0.55p | 0.59p | 0.53p | 0.55p | 13783416 |
13/04/2021 | 0.53p | 0.60p | 0.51p | 0.53p | 17174538 |
12/04/2021 | 0.55p | 0.57p | 0.50p | 0.55p | 6643589 |
09/04/2021 | 0.55p | 0.60p | 0.54p | 0.55p | 3641123 |
08/04/2021 | 0.53p | 0.60p | 0.52p | 0.55p | 7863225 |
07/04/2021 | 0.58p | 0.59p | 0.50p | 0.55p | 5417741 |
06/04/2021 | 0.53p | 0.60p | 0.50p | 0.58p | 5142571 |
01/04/2021 | 0.53p | 0.55p | 0.53p | 0.53p | 1839867 |
31/03/2021 | 0.53p | 0.60p | 0.50p | 0.53p | 5141770 |
30/03/2021 | 0.53p | 0.55p | 0.50p | 0.53p | 2117263 |
29/03/2021 | 0.55p | 0.57p | 0.50p | 0.53p | 9998255 |
26/03/2021 | 0.58p | 0.60p | 0.50p | 0.55p | 13028689 |
25/03/2021 | 0.58p | 0.60p | 0.55p | 0.58p | 1281736 |
24/03/2021 | 0.58p | 0.58p | 0.55p | 0.58p | 22081104 |
23/03/2021 | 0.58p | 0.60p | 0.55p | 0.58p | 6308726 |
22/03/2021 | 0.58p | 0.58p | 0.55p | 0.58p | 2885163 |
19/03/2021 | 0.58p | 0.60p | 0.55p | 0.57p | 11108428 |
18/03/2021 | 0.58p | 0.65p | 0.55p | 0.58p | 14578506 |
17/03/2021 | 0.58p | 0.58p | 0.55p | 0.55p | 10511262 |
16/03/2021 | 0.58p | 0.60p | 0.55p | 0.55p | 3453838 |
15/03/2021 | 0.60p | 0.63p | 0.55p | 0.58p | 5321011 |
12/03/2021 | 0.63p | 0.65p | 0.55p | 0.60p | 5025845 |
11/03/2021 | 0.65p | 0.70p | 0.60p | 0.63p | 35794092 |
10/03/2021 | 0.63p | 0.70p | 0.59p | 0.60p | 29953244 |
09/03/2021 | 0.63p | 0.63p | 0.60p | 0.63p | 7931965 |
08/03/2021 | 0.63p | 0.65p | 0.58p | 0.60p | 9211030 |
05/03/2021 | 0.60p | 0.65p | 0.55p | 0.60p | 3962495 |
04/03/2021 | 0.60p | 0.65p | 0.58p | 0.62p | 6528669 |
03/03/2021 | 0.58p | 0.65p | 0.55p | 0.60p | 4841634 |
02/03/2021 | 0.58p | 0.58p | 0.55p | 0.58p | 4579818 |
01/03/2021 | 0.58p | 0.60p | 0.55p | 0.58p | 15031041 |
26/02/2021 | 0.60p | 0.65p | 0.55p | 0.59p | 7564491 |
25/02/2021 | 0.58p | 0.60p | 0.55p | 0.58p | 6079042 |
24/02/2021 | 0.58p | 0.60p | 0.55p | 0.58p | 3109226 |
23/02/2021 | 0.60p | 0.60p | 0.55p | 0.58p | 9128525 |
22/02/2021 | 0.65p | 0.70p | 0.55p | 0.58p | 25361204 |
19/02/2021 | 0.65p | 0.70p | 0.63p | 0.65p | 4699230 |
18/02/2021 | 0.70p | 0.75p | 0.60p | 0.65p | 9741766 |
17/02/2021 | 0.68p | 0.75p | 0.65p | 0.70p | 26177660 |
16/02/2021 | 0.63p | 0.70p | 0.60p | 0.68p | 31288956 |
15/02/2021 | 0.58p | 0.65p | 0.55p | 0.63p | 22118198 |
12/02/2021 | 0.58p | 0.61p | 0.55p | 0.58p | 3335229 |
11/02/2021 | 0.58p | 0.60p | 0.50p | 0.58p | 6211511 |
10/02/2021 | 0.58p | 0.58p | 0.55p | 0.58p | 3784917 |
09/02/2021 | 0.55p | 0.60p | 0.50p | 0.58p | 38610388 |
08/02/2021 | 0.58p | 0.60p | 0.50p | 0.55p | 7717903 |
05/02/2021 | 0.53p | 0.60p | 0.50p | 0.58p | 21201048 |
04/02/2021 | 0.53p | 0.56p | 0.50p | 0.53p | 3975714 |
03/02/2021 | 0.53p | 0.54p | 0.51p | 0.53p | 875742 |
02/02/2021 | 0.58p | 0.60p | 0.50p | 0.53p | 6736516 |
01/02/2021 | 0.53p | 0.54p | 0.50p | 0.53p | 7757622 |
29/01/2021 | 0.53p | 0.55p | 0.50p | 0.51p | 2886643 |
28/01/2021 | 0.53p | 0.54p | 0.50p | 0.53p | 15038311 |
27/01/2021 | 0.53p | 0.55p | 0.50p | 0.53p | 14527298 |
26/01/2021 | 0.55p | 0.60p | 0.50p | 0.55p | 11057842 |
25/01/2021 | 0.53p | 0.60p | 0.50p | 0.55p | 9563375 |
22/01/2021 | 0.55p | 0.55p | 0.50p | 0.53p | 105165664 |
21/01/2021 | 0.58p | 0.60p | 0.50p | 0.55p | 8093044 |
20/01/2021 | 0.58p | 0.60p | 0.55p | 0.58p | 5425216 |
19/01/2021 | 0.58p | 0.60p | 0.50p | 0.55p | 2172073 |
18/01/2021 | 0.55p | 0.60p | 0.55p | 0.58p | 11110047 |
15/01/2021 | 0.63p | 0.63p | 0.51p | 0.55p | 24552900 |
14/01/2021 | 0.58p | 0.58p | 0.55p | 0.58p | 4990782 |
13/01/2021 | 0.63p | 0.63p | 0.53p | 0.58p | 17714012 |
12/01/2021 | 0.58p | 0.58p | 0.55p | 0.58p | 2845848 |
11/01/2021 | 0.60p | 0.60p | 0.55p | 0.58p | 4068759 |
08/01/2021 | 0.58p | 0.60p | 0.55p | 0.58p | 19620260 |
07/01/2021 | 0.58p | 0.60p | 0.55p | 0.58p | 19921580 |
06/01/2021 | 0.60p | 0.60p | 0.55p | 0.58p | 9430799 |
05/01/2021 | 0.58p | 0.60p | 0.51p | 0.60p | 16622445 |
04/01/2021 | 0.53p | 0.60p | 0.51p | 0.58p | 14267416 |
01/01/2021 | 0.55p | 0.57p | 0.51p | 0.53p | 2675768 |
31/12/2020 | 0.55p | 0.57p | 0.51p | 0.53p | 2675768 |
30/12/2020 | 0.53p | 0.54p | 0.51p | 0.53p | 6010853 |
29/12/2020 | 0.55p | 0.55p | 0.51p | 0.53p | 4788788 |
28/12/2020 | 0.53p | 0.55p | 0.48p | 0.55p | 12511143 |
25/12/2020 | 0.53p | 0.55p | 0.48p | 0.55p | 12511143 |
24/12/2020 | 0.53p | 0.55p | 0.48p | 0.55p | 12511143 |
23/12/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 7036402 |
22/12/2020 | 0.55p | 0.55p | 0.48p | 0.53p | 37538400 |
21/12/2020 | 0.55p | 0.60p | 0.52p | 0.55p | 10644535 |
18/12/2020 | 0.58p | 0.60p | 0.54p | 0.55p | 12007000 |
17/12/2020 | 0.58p | 0.59p | 0.55p | 0.58p | 6167092 |
16/12/2020 | 0.55p | 0.59p | 0.54p | 0.58p | 5491556 |
15/12/2020 | 0.55p | 0.60p | 0.53p | 0.60p | 2256241 |
14/12/2020 | 0.58p | 0.62p | 0.53p | 0.55p | 27226646 |
11/12/2020 | 0.60p | 0.62p | 0.55p | 0.58p | 2155510 |
10/12/2020 | 0.60p | 0.65p | 0.55p | 0.60p | 3335013 |
09/12/2020 | 0.60p | 0.62p | 0.59p | 0.60p | 1032843 |
08/12/2020 | 0.60p | 0.65p | 0.60p | 0.60p | 5154456 |
07/12/2020 | 0.60p | 0.62p | 0.59p | 0.60p | 4005746 |
04/12/2020 | 0.60p | 0.64p | 0.58p | 0.60p | 990580 |
03/12/2020 | 0.58p | 0.62p | 0.53p | 0.60p | 6916317 |
02/12/2020 | 0.60p | 0.60p | 0.56p | 0.58p | 5194266 |
01/12/2020 | 0.45p | 0.62p | 0.43p | 0.60p | 16453522 |
30/11/2020 | 0.63p | 0.67p | 0.56p | 0.60p | 6383863 |
27/11/2020 | 0.58p | 0.60p | 0.55p | 0.58p | 17652952 |
26/11/2020 | 0.58p | 0.59p | 0.55p | 0.58p | 10375328 |
25/11/2020 | 0.58p | 0.58p | 0.55p | 0.58p | 5276344 |
24/11/2020 | 0.58p | 0.60p | 0.56p | 0.57p | 6012066 |
23/11/2020 | 0.60p | 0.61p | 0.57p | 0.57p | 13538139 |
20/11/2020 | 0.63p | 0.65p | 0.57p | 0.60p | 16790948 |
19/11/2020 | 0.65p | 0.67p | 0.60p | 0.62p | 6239936 |
18/11/2020 | 0.65p | 0.70p | 0.60p | 0.66p | 7405994 |
17/11/2020 | 0.65p | 0.69p | 0.60p | 0.65p | 8879164 |
16/11/2020 | 0.63p | 0.74p | 0.60p | 0.66p | 34075264 |
13/11/2020 | 0.60p | 0.64p | 0.58p | 0.60p | 4773887 |
12/11/2020 | 0.63p | 0.65p | 0.58p | 0.60p | 4638818 |
10/11/2020 | 0.63p | 0.65p | 0.60p | 0.63p | 4807887 |
09/11/2020 | 0.63p | 0.65p | 0.60p | 0.63p | 14660680 |
06/11/2020 | 0.63p | 0.64p | 0.61p | 0.63p | 2370977 |
05/11/2020 | 0.63p | 0.64p | 0.60p | 0.63p | 3814288 |
04/11/2020 | 0.63p | 0.63p | 0.61p | 0.63p | 3149822 |
03/11/2020 | 0.60p | 0.64p | 0.58p | 0.60p | 3751002 |
02/11/2020 | 0.63p | 0.64p | 0.56p | 0.60p | 11847295 |
30/10/2020 | 0.63p | 0.64p | 0.61p | 0.63p | 6686844 |
29/10/2020 | 0.63p | 0.65p | 0.61p | 0.63p | 5873076 |
28/10/2020 | 0.63p | 0.65p | 0.60p | 0.63p | 10676197 |
27/10/2020 | 0.65p | 0.65p | 0.61p | 0.63p | 8129324 |
26/10/2020 | 0.65p | 0.68p | 0.63p | 0.65p | 3932220 |
23/10/2020 | 0.63p | 0.68p | 0.63p | 0.65p | 6577621 |
22/10/2020 | 0.73p | 0.73p | 0.61p | 0.63p | 18571164 |
*Close Price adjusted for both dividends and splits