Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 0.70p | 0.70p | 0.68p | 0.68p | 2149751 |
19/12/2024 | 0.70p | 0.70p | 0.68p | 0.70p | 1303583 |
18/12/2024 | 0.70p | 0.73p | 0.65p | 0.70p | 1792563 |
17/12/2024 | 0.73p | 0.75p | 0.66p | 0.70p | 1332998 |
16/12/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 945287 |
13/12/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 1195288 |
12/12/2024 | 0.73p | 0.74p | 0.71p | 0.73p | 597989 |
11/12/2024 | 0.78p | 0.78p | 0.71p | 0.73p | 364426 |
10/12/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 601898 |
09/12/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 740648 |
06/12/2024 | 0.80p | 0.80p | 0.75p | 0.78p | 611938 |
05/12/2024 | 0.80p | 0.80p | 0.76p | 0.80p | 846106 |
04/12/2024 | 0.80p | 0.80p | 0.77p | 0.80p | 630183 |
03/12/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 380841 |
02/12/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 1328539 |
29/11/2024 | 0.80p | 0.83p | 0.75p | 0.80p | 1017925 |
28/11/2024 | 0.80p | 0.83p | 0.78p | 0.80p | 760815 |
27/11/2024 | 0.80p | 0.80p | 0.78p | 0.80p | 256057 |
26/11/2024 | 0.80p | 0.82p | 0.75p | 0.80p | 1075038 |
25/11/2024 | 0.80p | 0.83p | 0.77p | 0.80p | 169608 |
22/11/2024 | 0.80p | 0.83p | 0.78p | 0.80p | 99576 |
21/11/2024 | 0.80p | 0.84p | 0.79p | 0.80p | 1204029 |
20/11/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 45444 |
19/11/2024 | 0.78p | 0.84p | 0.75p | 0.80p | 692829 |
18/11/2024 | 0.78p | 0.80p | 0.77p | 0.78p | 70068 |
15/11/2024 | 0.78p | 0.78p | 0.70p | 0.78p | 1079159 |
14/11/2024 | 0.73p | 0.79p | 0.70p | 0.78p | 1168108 |
13/11/2024 | 0.73p | 0.74p | 0.72p | 0.73p | 49575 |
12/11/2024 | 0.70p | 0.74p | 0.70p | 0.73p | 256866 |
11/11/2024 | 0.70p | 0.70p | 0.65p | 0.70p | 78867 |
08/11/2024 | 0.70p | 0.71p | 0.65p | 0.70p | 3895698 |
07/11/2024 | 0.70p | 0.72p | 0.66p | 0.70p | 1597156 |
06/11/2024 | 0.63p | 0.68p | 0.60p | 0.65p | 4578205 |
05/11/2024 | 0.68p | 0.70p | 0.60p | 0.63p | 1474258 |
04/11/2024 | 0.68p | 0.70p | 0.65p | 0.68p | 277566 |
01/11/2024 | 0.68p | 0.69p | 0.62p | 0.68p | 2982475 |
31/10/2024 | 0.68p | 0.70p | 0.65p | 0.68p | 1690541 |
30/10/2024 | 0.63p | 0.75p | 0.63p | 0.68p | 9675134 |
29/10/2024 | 0.75p | 0.82p | 0.60p | 0.69p | 8791137 |
28/10/2024 | 0.95p | 0.95p | 0.70p | 0.75p | 17058584 |
25/10/2024 | 1.30p | 1.40p | 1.10p | 1.23p | 3007032 |
24/10/2024 | 1.30p | 1.41p | 1.30p | 1.30p | 14230 |
23/10/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 901535 |
22/10/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 112683 |
21/10/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 247220 |
18/10/2024 | 1.30p | 1.30p | 1.26p | 1.30p | 991670 |
17/10/2024 | 1.25p | 1.40p | 1.25p | 1.30p | 1111158 |
16/10/2024 | 1.25p | 1.28p | 1.25p | 1.25p | 46154 |
15/10/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 9798 |
14/10/2024 | 1.25p | 1.28p | 1.20p | 1.25p | 152879 |
11/10/2024 | 1.25p | 1.25p | 1.22p | 1.25p | 0 |
10/10/2024 | 1.25p | 1.26p | 1.25p | 1.25p | 150 |
09/10/2024 | 1.25p | 1.28p | 1.20p | 1.25p | 6933 |
08/10/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 153168 |
07/10/2024 | 1.30p | 1.33p | 1.20p | 1.25p | 1022511 |
04/10/2024 | 1.30p | 1.33p | 1.20p | 1.30p | 110000 |
03/10/2024 | 1.35p | 1.38p | 1.25p | 1.30p | 1372037 |
02/10/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 86294 |
01/10/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 215954 |
30/09/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 471465 |
27/09/2024 | 1.35p | 1.38p | 1.30p | 1.35p | 171505 |
26/09/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 949018 |
25/09/2024 | 1.40p | 1.45p | 1.30p | 1.40p | 375678 |
24/09/2024 | 1.40p | 1.43p | 1.40p | 1.40p | 176064 |
23/09/2024 | 1.40p | 1.43p | 1.34p | 1.40p | 166007 |
20/09/2024 | 1.40p | 1.44p | 1.30p | 1.40p | 62037 |
19/09/2024 | 1.40p | 1.44p | 1.36p | 1.40p | 174584 |
18/09/2024 | 1.40p | 1.44p | 1.40p | 1.40p | 33133 |
17/09/2024 | 1.40p | 1.50p | 1.36p | 1.40p | 309176 |
16/09/2024 | 1.40p | 1.44p | 1.40p | 1.40p | 319444 |
13/09/2024 | 1.40p | 1.44p | 1.35p | 1.35p | 117492 |
12/09/2024 | 1.45p | 1.50p | 1.30p | 1.40p | 1342219 |
11/09/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 209721 |
10/09/2024 | 1.55p | 1.55p | 1.45p | 1.45p | 541038 |
09/09/2024 | 1.55p | 1.60p | 1.43p | 1.55p | 716315 |
06/09/2024 | 1.55p | 1.59p | 1.50p | 1.55p | 76628 |
05/09/2024 | 1.60p | 1.68p | 1.41p | 1.55p | 610508 |
04/09/2024 | 1.70p | 1.73p | 1.50p | 1.60p | 574050 |
03/09/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 208314 |
02/09/2024 | 1.80p | 1.85p | 1.70p | 1.70p | 328647 |
30/08/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 319329 |
29/08/2024 | 1.80p | 1.87p | 1.70p | 1.80p | 296279 |
28/08/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 50 |
27/08/2024 | 1.80p | 1.88p | 1.70p | 1.80p | 249423 |
23/08/2024 | 1.70p | 1.88p | 1.70p | 1.80p | 433398 |
22/08/2024 | 1.73p | 1.73p | 1.72p | 1.73p | 188781 |
21/08/2024 | 1.73p | 1.73p | 1.70p | 1.73p | 193120 |
20/08/2024 | 1.73p | 1.73p | 1.73p | 1.73p | 17477 |
19/08/2024 | 1.75p | 1.78p | 1.73p | 1.73p | 321158 |
16/08/2024 | 1.80p | 1.83p | 1.80p | 1.80p | 0 |
15/08/2024 | 1.80p | 1.80p | 1.77p | 1.80p | 0 |
14/08/2024 | 1.80p | 1.88p | 1.80p | 1.80p | 14181 |
13/08/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 26 |
12/08/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 61660 |
09/08/2024 | 1.80p | 1.80p | 1.73p | 1.80p | 266620 |
08/08/2024 | 1.80p | 1.90p | 1.72p | 1.80p | 55000 |
07/08/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 16764 |
06/08/2024 | 1.75p | 1.90p | 1.60p | 1.80p | 343936 |
05/08/2024 | 1.75p | 1.86p | 1.60p | 1.75p | 50000 |
02/08/2024 | 1.80p | 1.90p | 1.74p | 1.75p | 442186 |
01/08/2024 | 1.80p | 1.84p | 1.80p | 1.80p | 1 |
31/07/2024 | 1.75p | 1.89p | 1.73p | 1.80p | 854461 |
30/07/2024 | 1.70p | 1.80p | 1.60p | 1.75p | 950154 |
29/07/2024 | 1.70p | 1.77p | 1.62p | 1.70p | 228831 |
26/07/2024 | 1.70p | 1.77p | 1.67p | 1.70p | 125000 |
25/07/2024 | 1.85p | 1.85p | 1.51p | 1.70p | 1844016 |
24/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 25833 |
23/07/2024 | 1.85p | 1.85p | 1.84p | 1.85p | 202304 |
22/07/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 7004 |
19/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 101512 |
18/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 30237 |
17/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 149858 |
16/07/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 226545 |
15/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 22000 |
12/07/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 183333 |
11/07/2024 | 1.90p | 2.00p | 1.90p | 1.90p | 150 |
10/07/2024 | 1.90p | 2.00p | 1.88p | 1.90p | 37300 |
09/07/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 28571 |
08/07/2024 | 1.90p | 1.97p | 1.88p | 1.90p | 4797 |
05/07/2024 | 1.90p | 1.90p | 1.88p | 1.90p | 26595 |
04/07/2024 | 1.90p | 2.00p | 1.88p | 1.90p | 10876 |
03/07/2024 | 1.90p | 1.97p | 1.80p | 1.90p | 13749 |
02/07/2024 | 1.90p | 1.93p | 1.80p | 1.90p | 77022 |
01/07/2024 | 1.90p | 1.97p | 1.90p | 1.90p | 23 |
28/06/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 787 |
27/06/2024 | 1.90p | 1.93p | 1.80p | 1.90p | 103830 |
26/06/2024 | 1.90p | 1.93p | 1.80p | 1.90p | 204934 |
25/06/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 1948 |
24/06/2024 | 1.90p | 1.94p | 1.80p | 1.90p | 351521 |
21/06/2024 | 1.90p | 1.98p | 1.90p | 1.90p | 72843 |
20/06/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 10161 |
19/06/2024 | 2.10p | 2.20p | 1.80p | 1.90p | 408365 |
18/06/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 35295 |
17/06/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 18866 |
14/06/2024 | 2.05p | 2.14p | 1.90p | 2.10p | 446244 |
13/06/2024 | 2.05p | 2.08p | 1.90p | 2.05p | 142690 |
12/06/2024 | 2.05p | 2.08p | 2.05p | 2.05p | 59616 |
11/06/2024 | 2.05p | 2.20p | 1.93p | 2.05p | 46431 |
10/06/2024 | 2.05p | 2.19p | 1.93p | 2.05p | 9278 |
07/06/2024 | 1.90p | 1.99p | 1.86p | 1.97p | 333366 |
06/06/2024 | 1.90p | 1.99p | 1.90p | 1.90p | 10050 |
05/06/2024 | 1.90p | 2.00p | 1.84p | 1.90p | 2107 |
04/06/2024 | 2.05p | 2.05p | 1.90p | 1.90p | 305678 |
03/06/2024 | 2.05p | 2.05p | 1.90p | 2.05p | 61551 |
31/05/2024 | 2.00p | 2.20p | 1.90p | 2.05p | 169211 |
30/05/2024 | 2.00p | 2.10p | 2.00p | 2.00p | 47 |
29/05/2024 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
28/05/2024 | 2.00p | 2.05p | 1.90p | 2.00p | 914219 |
24/05/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 46945 |
23/05/2024 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
22/05/2024 | 2.00p | 2.03p | 1.90p | 2.00p | 104032 |
21/05/2024 | 2.00p | 2.03p | 1.90p | 1.90p | 915407 |
20/05/2024 | 2.00p | 2.10p | 1.90p | 2.00p | 120945 |
17/05/2024 | 2.00p | 2.10p | 1.85p | 2.00p | 82855 |
16/05/2024 | 2.00p | 2.10p | 1.90p | 2.00p | 190853 |
15/05/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 24500 |
14/05/2024 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
13/05/2024 | 2.00p | 2.10p | 1.90p | 2.00p | 89892 |
10/05/2024 | 2.00p | 2.05p | 1.90p | 2.00p | 130368 |
09/05/2024 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
08/05/2024 | 2.00p | 2.05p | 2.00p | 2.00p | 4297 |
07/05/2024 | 2.05p | 2.06p | 2.00p | 2.00p | 111604 |
03/05/2024 | 2.05p | 2.05p | 2.05p | 2.05p | 502442 |
02/05/2024 | 2.05p | 2.05p | 2.00p | 2.05p | 51917 |
01/05/2024 | 2.05p | 2.06p | 2.00p | 2.05p | 72729 |
30/04/2024 | 2.05p | 2.06p | 2.00p | 2.05p | 40721 |
29/04/2024 | 2.05p | 2.07p | 2.00p | 2.05p | 1318813 |
26/04/2024 | 2.05p | 2.10p | 2.00p | 2.00p | 506269 |
25/04/2024 | 2.15p | 2.18p | 2.00p | 2.05p | 870004 |
24/04/2024 | 2.20p | 2.23p | 2.11p | 2.20p | 265618 |
23/04/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 13000 |
22/04/2024 | 2.20p | 2.30p | 2.10p | 2.20p | 100356 |
19/04/2024 | 2.20p | 2.23p | 2.10p | 2.20p | 95948 |
18/04/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 65789 |
17/04/2024 | 2.20p | 2.20p | 2.15p | 2.20p | 11297 |
16/04/2024 | 2.25p | 2.25p | 2.10p | 2.20p | 18047 |
15/04/2024 | 2.40p | 2.40p | 2.10p | 2.20p | 410027 |
12/04/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 16025 |
11/04/2024 | 2.40p | 2.50p | 2.28p | 2.40p | 264261 |
10/04/2024 | 2.40p | 2.50p | 2.30p | 2.30p | 2387982 |
09/04/2024 | 2.35p | 2.50p | 2.28p | 2.28p | 534268 |
08/04/2024 | 2.30p | 2.50p | 2.10p | 2.35p | 238157 |
05/04/2024 | 2.30p | 2.48p | 2.20p | 2.30p | 15189 |
04/04/2024 | 2.30p | 2.50p | 2.06p | 2.30p | 252111 |
03/04/2024 | 2.30p | 2.48p | 2.10p | 2.10p | 221669 |
02/04/2024 | 2.30p | 2.40p | 2.10p | 2.30p | 44824 |
28/03/2024 | 2.30p | 2.50p | 2.10p | 2.30p | 44367 |
27/03/2024 | 2.30p | 2.50p | 2.10p | 2.30p | 92496 |
26/03/2024 | 2.30p | 2.48p | 2.17p | 2.30p | 163316 |
25/03/2024 | 2.30p | 2.47p | 2.17p | 2.30p | 188068 |
22/03/2024 | 2.30p | 2.50p | 2.10p | 2.30p | 263900 |
21/03/2024 | 2.15p | 2.50p | 2.15p | 2.35p | 1462986 |
20/03/2024 | 1.90p | 2.10p | 1.90p | 2.20p | 2059630 |
19/03/2024 | 1.90p | 2.20p | 1.90p | 2.10p | 839345 |
18/03/2024 | 1.85p | 1.99p | 1.85p | 1.90p | 226005 |
15/03/2024 | 2.00p | 2.10p | 1.80p | 1.85p | 666153 |
14/03/2024 | 2.00p | 2.00p | 1.90p | 2.00p | 188524 |
13/03/2024 | 2.10p | 2.10p | 1.93p | 2.00p | 140328 |
12/03/2024 | 2.10p | 2.17p | 2.00p | 2.10p | 64612 |
11/03/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 60246 |
*Close Price adjusted for both dividends and splits