Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/11/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
09/11/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
08/11/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
07/11/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
04/11/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
03/11/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
02/11/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
01/11/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
31/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
28/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
27/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
26/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
25/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
24/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
21/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
20/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
19/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
18/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
17/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
14/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
13/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
12/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
11/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
10/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
07/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
06/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
05/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
04/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
03/10/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
30/09/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
29/09/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
28/09/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
27/09/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
26/09/2022 | 0.90p | 0.95p | 0.90p | 0.95p | 0 |
23/09/2022 | 0.90p | 0.95p | 0.95p | 0.95p | 0 |
22/09/2022 | 0.90p | 1.02p | 0.88p | 0.95p | 10980367 |
21/09/2022 | 0.90p | 0.92p | 0.85p | 0.90p | 3766968 |
20/09/2022 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
16/09/2022 | 0.93p | 0.93p | 0.89p | 0.90p | 3063480 |
15/09/2022 | 0.93p | 0.93p | 0.92p | 0.93p | 200000 |
14/09/2022 | 0.93p | 0.95p | 0.87p | 0.93p | 2650000 |
13/09/2022 | 0.90p | 0.93p | 0.90p | 0.93p | 358169 |
12/09/2022 | 0.90p | 0.95p | 0.90p | 0.90p | 1236644 |
09/09/2022 | 0.95p | 0.95p | 0.87p | 0.90p | 1233662 |
08/09/2022 | 0.85p | 0.95p | 0.85p | 0.93p | 5004877 |
07/09/2022 | 0.85p | 0.86p | 0.85p | 0.85p | 200000 |
06/09/2022 | 0.83p | 0.85p | 0.83p | 0.85p | 265569 |
05/09/2022 | 0.88p | 0.88p | 0.80p | 0.83p | 1998088 |
02/09/2022 | 0.90p | 0.91p | 0.82p | 0.88p | 1829755 |
01/09/2022 | 0.98p | 0.98p | 0.80p | 0.90p | 3050000 |
31/08/2022 | 0.98p | 0.98p | 0.95p | 0.98p | 300000 |
30/08/2022 | 1.00p | 1.00p | 0.85p | 0.98p | 1835224 |
26/08/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
25/08/2022 | 1.00p | 1.00p | 0.95p | 1.00p | 12446 |
24/08/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
23/08/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
22/08/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
19/08/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
18/08/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
17/08/2022 | 1.00p | 1.00p | 0.96p | 1.00p | 500000 |
16/08/2022 | 1.00p | 1.04p | 0.96p | 1.00p | 1920948 |
15/08/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
12/08/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
11/08/2022 | 1.00p | 1.04p | 1.00p | 1.00p | 2542307 |
10/08/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
09/08/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
08/08/2022 | 1.00p | 1.00p | 0.96p | 1.00p | 103864 |
05/08/2022 | 1.00p | 1.00p | 0.96p | 1.00p | 57000 |
04/08/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
03/08/2022 | 1.00p | 1.00p | 0.96p | 1.00p | 1625000 |
02/08/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
01/08/2022 | 1.00p | 1.00p | 0.98p | 1.00p | 500000 |
29/07/2022 | 1.00p | 1.05p | 1.00p | 1.00p | 38277 |
28/07/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
27/07/2022 | 1.00p | 1.00p | 0.96p | 1.00p | 101000 |
26/07/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
25/07/2022 | 0.95p | 1.05p | 0.95p | 1.00p | 1441971 |
22/07/2022 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
21/07/2022 | 0.95p | 0.99p | 0.95p | 0.95p | 2000000 |
20/07/2022 | 0.95p | 0.98p | 0.90p | 0.95p | 1100000 |
19/07/2022 | 0.90p | 0.96p | 0.90p | 0.95p | 1757766 |
18/07/2022 | 0.90p | 0.95p | 0.89p | 0.90p | 1502294 |
15/07/2022 | 0.90p | 0.94p | 0.90p | 0.90p | 245848 |
14/07/2022 | 0.90p | 0.90p | 0.85p | 0.90p | 165551 |
13/07/2022 | 0.88p | 0.94p | 0.85p | 0.90p | 1064674 |
12/07/2022 | 0.88p | 0.88p | 0.85p | 0.88p | 1754566 |
11/07/2022 | 0.90p | 0.90p | 0.85p | 0.88p | 528362 |
08/07/2022 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
07/07/2022 | 0.90p | 0.90p | 0.85p | 0.90p | 103569 |
06/07/2022 | 0.95p | 0.95p | 0.85p | 0.90p | 1039731 |
05/07/2022 | 1.00p | 1.00p | 0.90p | 0.95p | 460000 |
04/07/2022 | 1.00p | 1.00p | 0.98p | 0.98p | 0 |
01/07/2022 | 1.00p | 1.00p | 0.95p | 0.98p | 73000 |
30/06/2022 | 1.00p | 1.00p | 0.95p | 0.98p | 240254 |
29/06/2022 | 1.00p | 1.00p | 0.95p | 1.00p | 285458 |
28/06/2022 | 1.00p | 1.00p | 0.95p | 1.00p | 110000 |
27/06/2022 | 1.00p | 1.00p | 0.95p | 1.00p | 700000 |
24/06/2022 | 1.00p | 1.00p | 0.93p | 1.00p | 408713 |
23/06/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 102000 |
22/06/2022 | 1.00p | 1.00p | 0.95p | 1.00p | 263674 |
21/06/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
20/06/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
17/06/2022 | 1.00p | 1.01p | 0.95p | 1.00p | 1094544 |
16/06/2022 | 0.98p | 1.02p | 0.95p | 1.00p | 1597890 |
15/06/2022 | 0.98p | 0.98p | 0.95p | 0.98p | 75000 |
14/06/2022 | 1.00p | 1.00p | 0.95p | 0.98p | 602355 |
13/06/2022 | 1.03p | 1.03p | 0.95p | 1.00p | 1429390 |
10/06/2022 | 1.03p | 1.03p | 0.95p | 1.03p | 621503 |
09/06/2022 | 1.05p | 1.05p | 1.00p | 1.03p | 2060521 |
08/06/2022 | 1.05p | 1.05p | 1.01p | 1.05p | 100000 |
07/06/2022 | 1.10p | 1.10p | 1.01p | 1.05p | 2461988 |
06/06/2022 | 1.10p | 1.14p | 1.06p | 1.10p | 1594106 |
01/06/2022 | 1.10p | 1.15p | 1.06p | 1.10p | 2685305 |
31/05/2022 | 1.00p | 1.15p | 1.00p | 1.10p | 8735142 |
27/05/2022 | 1.00p | 1.00p | 0.96p | 0.98p | 88527 |
26/05/2022 | 1.00p | 1.00p | 0.98p | 0.98p | 235729 |
25/05/2022 | 1.00p | 1.00p | 0.95p | 0.98p | 10435966 |
24/05/2022 | 1.00p | 1.10p | 0.95p | 1.10p | 4045851 |
23/05/2022 | 1.08p | 1.08p | 0.97p | 1.08p | 413182 |
20/05/2022 | 1.05p | 1.09p | 1.00p | 1.05p | 235866 |
19/05/2022 | 1.08p | 1.08p | 1.05p | 1.05p | 0 |
18/05/2022 | 1.13p | 1.13p | 1.00p | 1.05p | 1463794 |
17/05/2022 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
16/05/2022 | 1.15p | 1.15p | 1.01p | 1.13p | 1114902 |
13/05/2022 | 1.15p | 1.15p | 1.11p | 1.15p | 79766 |
12/05/2022 | 1.13p | 1.15p | 1.02p | 1.15p | 2646830 |
11/05/2022 | 1.20p | 1.20p | 1.08p | 1.17p | 3575528 |
10/05/2022 | 1.20p | 1.28p | 1.20p | 1.20p | 162000 |
09/05/2022 | 1.23p | 1.27p | 1.15p | 1.20p | 2300153 |
06/05/2022 | 1.23p | 1.30p | 1.12p | 1.23p | 3308549 |
05/05/2022 | 1.25p | 1.35p | 1.15p | 1.20p | 6266909 |
04/05/2022 | 1.23p | 1.48p | 1.17p | 1.28p | 21359704 |
03/05/2022 | 1.13p | 1.30p | 1.13p | 1.23p | 1951042 |
29/04/2022 | 1.13p | 1.15p | 1.08p | 1.15p | 442704 |
28/04/2022 | 1.13p | 1.15p | 1.12p | 1.15p | 2900704 |
27/04/2022 | 1.13p | 1.15p | 1.10p | 1.15p | 1052713 |
26/04/2022 | 1.15p | 1.15p | 1.11p | 1.15p | 340000 |
25/04/2022 | 1.15p | 1.18p | 1.11p | 1.15p | 659368 |
22/04/2022 | 1.08p | 1.24p | 1.05p | 1.15p | 6285333 |
21/04/2022 | 1.05p | 1.08p | 1.05p | 1.05p | 2400 |
20/04/2022 | 1.05p | 1.06p | 1.00p | 1.05p | 1763788 |
19/04/2022 | 1.05p | 1.06p | 0.97p | 1.05p | 241663 |
14/04/2022 | 1.08p | 1.08p | 1.00p | 1.05p | 220608 |
13/04/2022 | 1.08p | 1.09p | 1.00p | 1.05p | 906853 |
12/04/2022 | 1.08p | 1.08p | 1.05p | 1.05p | 660377 |
11/04/2022 | 1.10p | 1.10p | 1.00p | 1.05p | 130000 |
08/04/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
07/04/2022 | 1.13p | 1.15p | 0.95p | 1.05p | 4533180 |
06/04/2022 | 1.13p | 1.14p | 1.08p | 1.13p | 525778 |
05/04/2022 | 1.13p | 1.14p | 1.07p | 1.13p | 1050000 |
04/04/2022 | 1.18p | 1.18p | 1.06p | 1.13p | 1182422 |
01/04/2022 | 1.05p | 1.19p | 1.05p | 1.15p | 2818772 |
31/03/2022 | 1.08p | 1.14p | 1.00p | 1.05p | 3510536 |
30/03/2022 | 1.15p | 1.15p | 1.00p | 1.08p | 4087553 |
29/03/2022 | 1.15p | 1.15p | 1.10p | 1.15p | 40000 |
28/03/2022 | 1.25p | 1.27p | 1.15p | 1.15p | 1238806 |
25/03/2022 | 1.13p | 1.34p | 1.06p | 1.25p | 16909572 |
24/03/2022 | 1.15p | 1.15p | 1.00p | 1.13p | 2750000 |
23/03/2022 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
22/03/2022 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
21/03/2022 | 1.15p | 1.25p | 1.15p | 1.15p | 2720000 |
18/03/2022 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
17/03/2022 | 1.15p | 1.15p | 1.05p | 1.15p | 1500000 |
16/03/2022 | 1.15p | 1.15p | 1.05p | 1.15p | 42268 |
15/03/2022 | 1.15p | 1.15p | 1.05p | 1.15p | 100000 |
14/03/2022 | 1.10p | 1.16p | 1.05p | 1.15p | 642268 |
11/03/2022 | 1.10p | 1.16p | 1.10p | 1.10p | 419864 |
10/03/2022 | 1.10p | 1.17p | 1.10p | 1.10p | 200 |
09/03/2022 | 1.10p | 1.10p | 1.05p | 1.10p | 250000 |
08/03/2022 | 1.15p | 1.24p | 1.10p | 1.10p | 810109 |
07/03/2022 | 1.15p | 1.25p | 1.15p | 1.15p | 1082021 |
04/03/2022 | 1.20p | 1.28p | 1.10p | 1.15p | 16561253 |
*Close Price adjusted for both dividends and splits