Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
09/08/2022 | 0.35p | 0.39p | 0.35p | 0.35p | 642 |
08/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
05/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
04/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
03/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
02/08/2022 | 0.35p | 0.35p | 0.33p | 0.35p | 100000 |
01/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
29/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
28/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
27/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
26/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
25/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
22/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
21/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
20/07/2022 | 0.35p | 0.35p | 0.30p | 0.35p | 252 |
19/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
18/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
15/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
14/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
13/07/2022 | 0.35p | 0.35p | 0.33p | 0.35p | 100000 |
12/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
11/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
08/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
07/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
06/07/2022 | 0.35p | 0.39p | 0.35p | 0.35p | 4121494 |
05/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
04/07/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 50616 |
01/07/2022 | 0.35p | 0.40p | 0.35p | 0.35p | 575000 |
30/06/2022 | 0.48p | 0.48p | 0.32p | 0.35p | 4625516 |
29/06/2022 | 0.50p | 0.52p | 0.49p | 0.50p | 455839 |
28/06/2022 | 0.50p | 0.50p | 0.46p | 0.50p | 530784 |
27/06/2022 | 0.50p | 0.50p | 0.49p | 0.50p | 201244 |
24/06/2022 | 0.50p | 0.50p | 0.46p | 0.50p | 36245 |
23/06/2022 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
22/06/2022 | 0.50p | 0.50p | 0.46p | 0.50p | 509155 |
21/06/2022 | 0.53p | 0.53p | 0.50p | 0.50p | 195549 |
20/06/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 53663 |
17/06/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
16/06/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 87934 |
15/06/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
14/06/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
13/06/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
10/06/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
09/06/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
08/06/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
07/06/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 386437 |
06/06/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
03/06/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
02/06/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
01/06/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
31/05/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
30/05/2022 | 0.53p | 0.53p | 0.45p | 0.53p | 2799689 |
27/05/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 37594 |
26/05/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
25/05/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
24/05/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
23/05/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
20/05/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 36586 |
19/05/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 24392 |
18/05/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
17/05/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
16/05/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 73059 |
13/05/2022 | 0.58p | 0.58p | 0.50p | 0.53p | 2657560 |
12/05/2022 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
11/05/2022 | 0.58p | 0.58p | 0.50p | 0.58p | 500000 |
10/05/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 13194 |
09/05/2022 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
06/05/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 525672 |
05/05/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 35000 |
04/05/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 336432 |
03/05/2022 | 0.60p | 0.60p | 0.57p | 0.58p | 6624 |
02/05/2022 | 0.60p | 0.60p | 0.55p | 0.60p | 19794 |
29/04/2022 | 0.60p | 0.60p | 0.55p | 0.60p | 19794 |
28/04/2022 | 0.60p | 0.60p | 0.55p | 0.60p | 4577 |
27/04/2022 | 0.60p | 0.60p | 0.55p | 0.60p | 57384 |
26/04/2022 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
25/04/2022 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
22/04/2022 | 0.55p | 0.62p | 0.55p | 0.60p | 498809 |
21/04/2022 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
20/04/2022 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
19/04/2022 | 0.55p | 0.60p | 0.50p | 0.55p | 506574 |
18/04/2022 | 0.55p | 0.56p | 0.50p | 0.55p | 105021 |
15/04/2022 | 0.55p | 0.56p | 0.50p | 0.55p | 105021 |
14/04/2022 | 0.55p | 0.56p | 0.50p | 0.55p | 105021 |
13/04/2022 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
12/04/2022 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
11/04/2022 | 0.55p | 0.55p | 0.50p | 0.55p | 20989 |
08/04/2022 | 0.55p | 0.55p | 0.50p | 0.55p | 100000 |
07/04/2022 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
06/04/2022 | 0.55p | 0.55p | 0.50p | 0.55p | 73287 |
05/04/2022 | 0.48p | 0.60p | 0.48p | 0.55p | 9283836 |
04/04/2022 | 0.48p | 0.50p | 0.48p | 0.48p | 73111 |
01/04/2022 | 0.50p | 0.50p | 0.48p | 0.48p | 1015820 |
31/03/2022 | 0.50p | 0.55p | 0.50p | 0.50p | 89827 |
30/03/2022 | 0.58p | 0.58p | 0.46p | 0.50p | 959142 |
29/03/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 357509 |
28/03/2022 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
25/03/2022 | 0.58p | 0.60p | 0.55p | 0.58p | 249042 |
24/03/2022 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
23/03/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 114732 |
22/03/2022 | 0.58p | 0.60p | 0.58p | 0.58p | 50000 |
21/03/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 71637 |
18/03/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 174458 |
17/03/2022 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
16/03/2022 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
15/03/2022 | 0.58p | 0.60p | 0.58p | 0.58p | 4686 |
14/03/2022 | 0.58p | 0.60p | 0.55p | 0.58p | 1224296 |
11/03/2022 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
10/03/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 77000 |
09/03/2022 | 0.58p | 0.60p | 0.58p | 0.58p | 147528 |
08/03/2022 | 0.60p | 0.60p | 0.55p | 0.58p | 9817 |
07/03/2022 | 0.60p | 0.60p | 0.55p | 0.60p | 68571 |
04/03/2022 | 0.60p | 0.60p | 0.55p | 0.60p | 1576162 |
03/03/2022 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
02/03/2022 | 0.65p | 0.65p | 0.55p | 0.60p | 2086553 |
01/03/2022 | 0.68p | 0.70p | 0.55p | 0.65p | 1669841 |
28/02/2022 | 0.60p | 0.70p | 0.60p | 0.68p | 4022208 |
25/02/2022 | 0.58p | 0.65p | 0.58p | 0.60p | 2529978 |
24/02/2022 | 0.65p | 0.65p | 0.55p | 0.58p | 2395854 |
23/02/2022 | 0.65p | 0.70p | 0.60p | 0.65p | 1280620 |
22/02/2022 | 0.70p | 0.70p | 0.60p | 0.65p | 3626929 |
21/02/2022 | 0.70p | 0.75p | 0.65p | 0.70p | 182943 |
18/02/2022 | 0.63p | 0.75p | 0.62p | 0.70p | 5452683 |
17/02/2022 | 0.63p | 0.65p | 0.63p | 0.63p | 192463 |
16/02/2022 | 0.63p | 0.65p | 0.61p | 0.61p | 152546 |
15/02/2022 | 0.63p | 0.65p | 0.63p | 0.63p | 289616 |
14/02/2022 | 0.68p | 0.68p | 0.61p | 0.63p | 890917 |
11/02/2022 | 0.68p | 0.68p | 0.65p | 0.68p | 68659 |
10/02/2022 | 0.68p | 0.69p | 0.68p | 0.68p | 45000 |
09/02/2022 | 0.68p | 0.69p | 0.68p | 0.68p | 50632 |
08/02/2022 | 0.68p | 0.68p | 0.65p | 0.68p | 36501 |
07/02/2022 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
04/02/2022 | 0.68p | 0.68p | 0.65p | 0.68p | 191280 |
03/02/2022 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
02/02/2022 | 0.68p | 0.68p | 0.65p | 0.68p | 373813 |
01/02/2022 | 0.68p | 0.68p | 0.61p | 0.68p | 661358 |
31/01/2022 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
28/01/2022 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
27/01/2022 | 0.68p | 0.68p | 0.65p | 0.68p | 39680 |
26/01/2022 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
25/01/2022 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
24/01/2022 | 0.68p | 0.68p | 0.61p | 0.68p | 756957 |
21/01/2022 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
20/01/2022 | 0.68p | 0.68p | 0.65p | 0.68p | 20165 |
19/01/2022 | 0.68p | 0.68p | 0.66p | 0.68p | 105923 |
18/01/2022 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
17/01/2022 | 0.68p | 0.68p | 0.65p | 0.68p | 696740 |
14/01/2022 | 0.68p | 0.70p | 0.65p | 0.68p | 616525 |
13/01/2022 | 0.68p | 0.70p | 0.66p | 0.68p | 216091 |
12/01/2022 | 0.73p | 0.74p | 0.66p | 0.68p | 637213 |
10/01/2022 | 0.75p | 0.75p | 0.66p | 0.73p | 1039700 |
07/01/2022 | 0.70p | 0.80p | 0.70p | 0.75p | 6076909 |
06/01/2022 | 0.70p | 0.70p | 0.65p | 0.70p | 25000 |
05/01/2022 | 0.70p | 0.70p | 0.65p | 0.70p | 50000 |
04/01/2022 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
03/01/2022 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
31/12/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
30/12/2021 | 0.70p | 0.70p | 0.65p | 0.70p | 9757 |
29/12/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
28/12/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
27/12/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
24/12/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
23/12/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
22/12/2021 | 0.70p | 0.70p | 0.65p | 0.70p | 122000 |
21/12/2021 | 0.70p | 0.70p | 0.65p | 0.70p | 462826 |
20/12/2021 | 0.70p | 0.70p | 0.65p | 0.70p | 20000 |
17/12/2021 | 0.70p | 0.70p | 0.65p | 0.65p | 20001 |
16/12/2021 | 0.70p | 0.70p | 0.65p | 0.70p | 1564 |
15/12/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
14/12/2021 | 0.70p | 0.70p | 0.65p | 0.70p | 20000 |
13/12/2021 | 0.70p | 0.70p | 0.65p | 0.70p | 10000 |
10/12/2021 | 0.70p | 0.75p | 0.65p | 0.70p | 207259 |
09/12/2021 | 0.70p | 0.70p | 0.60p | 0.70p | 500000 |
08/12/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
07/12/2021 | 0.70p | 0.70p | 0.65p | 0.70p | 21000 |
06/12/2021 | 0.70p | 0.73p | 0.65p | 0.70p | 170245 |
03/12/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
02/12/2021 | 0.70p | 0.70p | 0.65p | 0.70p | 10000 |
01/12/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
30/11/2021 | 0.70p | 0.74p | 0.60p | 0.70p | 1064571 |
29/11/2021 | 0.70p | 0.74p | 0.70p | 0.70p | 500000 |
26/11/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
25/11/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
24/11/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
23/11/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
22/11/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
19/11/2021 | 0.70p | 0.70p | 0.60p | 0.70p | 400000 |
18/11/2021 | 0.70p | 0.74p | 0.65p | 0.70p | 249476 |
17/11/2021 | 0.70p | 0.74p | 0.70p | 0.70p | 32209 |
16/11/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
15/11/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
12/11/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
11/11/2021 | 0.75p | 0.75p | 0.65p | 0.70p | 1899350 |
10/11/2021 | 0.75p | 0.76p | 0.75p | 0.75p | 97901 |
09/11/2021 | 0.75p | 0.78p | 0.70p | 0.75p | 595549 |
08/11/2021 | 0.75p | 0.75p | 0.75p | 0.75p | 39207 |
05/11/2021 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
04/11/2021 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
03/11/2021 | 0.75p | 0.75p | 0.70p | 0.75p | 100000 |
*Close Price adjusted for both dividends and splits