Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
25/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
24/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
23/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
22/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
19/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
18/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
17/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
16/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
15/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
12/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
11/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
10/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
09/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
05/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
04/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
03/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
02/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
28/04/2023 | 0.15p | 0.15p | 0.14p | 0.15p | 0 |
27/04/2023 | 0.15p | 0.15p | 0.14p | 0.15p | 0 |
26/04/2023 | 0.15p | 0.15p | 0.14p | 0.15p | 0 |
25/04/2023 | 0.15p | 0.15p | 0.14p | 0.15p | 0 |
24/04/2023 | 0.15p | 0.15p | 0.14p | 0.15p | 1000000 |
21/04/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
20/04/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
19/04/2023 | 0.15p | 0.16p | 0.15p | 0.15p | 2818569 |
18/04/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 34457 |
17/04/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 1484836 |
14/04/2023 | 0.14p | 0.15p | 0.14p | 0.14p | 149453 |
13/04/2023 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
12/04/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 325932 |
11/04/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 540 |
06/04/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
05/04/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
04/04/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
03/04/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 22467 |
31/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
30/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
29/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
28/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
27/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
24/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
23/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
22/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
21/03/2023 | 0.14p | 0.14p | 0.14p | 0.14p | 31000 |
20/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 3500 |
17/03/2023 | 0.15p | 0.15p | 0.13p | 0.14p | 0 |
16/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
15/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
14/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
13/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
10/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
09/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
08/03/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
07/03/2023 | 0.14p | 0.14p | 0.14p | 0.14p | 300000 |
06/03/2023 | 0.14p | 0.15p | 0.14p | 0.14p | 63513 |
03/03/2023 | 0.16p | 0.16p | 0.14p | 0.14p | 447562 |
02/03/2023 | 0.16p | 0.16p | 0.15p | 0.16p | 0 |
01/03/2023 | 0.16p | 0.16p | 0.15p | 0.16p | 80000 |
28/02/2023 | 0.16p | 0.16p | 0.15p | 0.16p | 0 |
27/02/2023 | 0.16p | 0.16p | 0.15p | 0.16p | 0 |
24/02/2023 | 0.16p | 0.16p | 0.15p | 0.16p | 0 |
23/02/2023 | 0.18p | 0.18p | 0.16p | 0.16p | 830564 |
22/02/2023 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
21/02/2023 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
20/02/2023 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
17/02/2023 | 0.20p | 0.20p | 0.18p | 0.18p | 721561 |
16/02/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
15/02/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
14/02/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 500000 |
13/02/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
10/02/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
09/02/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
08/02/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
07/02/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
06/02/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
03/02/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
02/02/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
01/02/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
31/01/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
30/01/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 86206 |
27/01/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
26/01/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 100000 |
25/01/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 100000 |
24/01/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
23/01/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
20/01/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 300000 |
19/01/2023 | 0.21p | 0.21p | 0.19p | 0.20p | 4133540 |
18/01/2023 | 0.21p | 0.22p | 0.21p | 0.21p | 1108040 |
17/01/2023 | 0.21p | 0.21p | 0.20p | 0.21p | 2091368 |
16/01/2023 | 0.19p | 0.24p | 0.19p | 0.21p | 11176111 |
13/01/2023 | 0.22p | 0.22p | 0.19p | 0.19p | 1251361 |
12/01/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 1445000 |
11/01/2023 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
10/01/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 1250000 |
09/01/2023 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
06/01/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 51000 |
05/01/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 197465 |
04/01/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 2960000 |
03/01/2023 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
30/12/2022 | 0.22p | 0.22p | 0.21p | 0.22p | 12500 |
29/12/2022 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
28/12/2022 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
23/12/2022 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
22/12/2022 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
21/12/2022 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
20/12/2022 | 0.22p | 0.22p | 0.20p | 0.22p | 2600000 |
19/12/2022 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
16/12/2022 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
15/12/2022 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
14/12/2022 | 0.22p | 0.22p | 0.21p | 0.22p | 1314738 |
13/12/2022 | 0.24p | 0.24p | 0.22p | 0.22p | 412953 |
12/12/2022 | 0.25p | 0.25p | 0.22p | 0.24p | 600000 |
09/12/2022 | 0.25p | 0.25p | 0.23p | 0.25p | 175100 |
08/12/2022 | 0.25p | 0.25p | 0.24p | 0.25p | 0 |
07/12/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 28912 |
06/12/2022 | 0.25p | 0.25p | 0.23p | 0.25p | 795000 |
05/12/2022 | 0.25p | 0.25p | 0.24p | 0.25p | 200000 |
02/12/2022 | 0.24p | 0.26p | 0.24p | 0.25p | 1041073 |
01/12/2022 | 0.24p | 0.25p | 0.24p | 0.24p | 260000 |
30/11/2022 | 0.23p | 0.24p | 0.23p | 0.24p | 0 |
29/11/2022 | 0.21p | 0.23p | 0.21p | 0.23p | 5442366 |
28/11/2022 | 0.25p | 0.25p | 0.21p | 0.21p | 6532706 |
25/11/2022 | 0.33p | 0.37p | 0.21p | 0.25p | 31905954 |
24/11/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 250000 |
23/11/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 36532 |
22/11/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 81341 |
21/11/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
18/11/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
17/11/2022 | 0.33p | 0.35p | 0.33p | 0.33p | 286532 |
16/11/2022 | 0.33p | 0.35p | 0.33p | 0.33p | 4025 |
15/11/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 100000 |
14/11/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
11/11/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 48875 |
10/11/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 500000 |
09/11/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
08/11/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
07/11/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
04/11/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 500000 |
03/11/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
02/11/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
01/11/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
31/10/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
28/10/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
27/10/2022 | 0.33p | 0.35p | 0.30p | 0.33p | 15902 |
26/10/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
25/10/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
24/10/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
21/10/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
20/10/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 98746 |
19/10/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
18/10/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 22730 |
17/10/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
14/10/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
13/10/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
12/10/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
11/10/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
10/10/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
07/10/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
06/10/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
05/10/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
04/10/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
03/10/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 100007 |
30/09/2022 | 0.33p | 0.35p | 0.33p | 0.33p | 4025 |
29/09/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 136870 |
28/09/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
27/09/2022 | 0.33p | 0.35p | 0.30p | 0.33p | 1783935 |
26/09/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
23/09/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
22/09/2022 | 0.33p | 0.35p | 0.33p | 0.33p | 89014 |
21/09/2022 | 0.33p | 0.35p | 0.33p | 0.33p | 170000 |
20/09/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
19/09/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
16/09/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
15/09/2022 | 0.33p | 0.35p | 0.30p | 0.33p | 75526 |
14/09/2022 | 0.33p | 0.35p | 0.31p | 0.33p | 348011 |
13/09/2022 | 0.33p | 0.35p | 0.33p | 0.33p | 165000 |
12/09/2022 | 0.33p | 0.35p | 0.33p | 0.33p | 85000 |
09/09/2022 | 0.33p | 0.35p | 0.31p | 0.33p | 1002954 |
08/09/2022 | 0.35p | 0.35p | 0.33p | 0.33p | 85000 |
07/09/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
06/09/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
05/09/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
02/09/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
01/09/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
31/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
30/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
29/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
26/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
25/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
24/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
23/08/2022 | 0.35p | 0.35p | 0.33p | 0.35p | 153555 |
22/08/2022 | 0.35p | 0.39p | 0.35p | 0.35p | 48743 |
19/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
18/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
17/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
16/08/2022 | 0.35p | 0.39p | 0.33p | 0.35p | 407206 |
15/08/2022 | 0.35p | 0.35p | 0.33p | 0.35p | 10450 |
12/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
11/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
*Close Price adjusted for both dividends and splits