Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/03/2022 | 0.20p | 0.21p | 0.19p | 0.20p | 3957337 |
22/03/2022 | 0.20p | 0.21p | 0.19p | 0.20p | 4163047 |
21/03/2022 | 0.20p | 0.21p | 0.19p | 0.20p | 2831797 |
18/03/2022 | 0.21p | 0.21p | 0.18p | 0.20p | 6115063 |
17/03/2022 | 0.21p | 0.22p | 0.20p | 0.21p | 6365553 |
16/03/2022 | 0.21p | 0.22p | 0.20p | 0.21p | 5843298 |
15/03/2022 | 0.22p | 0.25p | 0.20p | 0.21p | 17957236 |
14/03/2022 | 0.22p | 0.24p | 0.20p | 0.24p | 3893623 |
11/03/2022 | 0.23p | 0.23p | 0.20p | 0.22p | 4065895 |
10/03/2022 | 0.23p | 0.24p | 0.21p | 0.23p | 5972376 |
09/03/2022 | 0.22p | 0.24p | 0.22p | 0.23p | 9297305 |
08/03/2022 | 0.22p | 0.24p | 0.20p | 0.20p | 7153330 |
07/03/2022 | 0.23p | 0.23p | 0.20p | 0.22p | 4472984 |
04/03/2022 | 0.25p | 0.25p | 0.21p | 0.23p | 5964633 |
03/03/2022 | 0.22p | 0.26p | 0.21p | 0.24p | 16582263 |
02/03/2022 | 0.21p | 0.22p | 0.20p | 0.22p | 21471994 |
01/03/2022 | 0.21p | 0.21p | 0.20p | 0.21p | 6731110 |
28/02/2022 | 0.21p | 0.22p | 0.19p | 0.20p | 13586620 |
25/02/2022 | 0.20p | 0.22p | 0.19p | 0.21p | 5360983 |
24/02/2022 | 0.21p | 0.21p | 0.18p | 0.20p | 11029133 |
23/02/2022 | 0.21p | 0.22p | 0.20p | 0.21p | 2307337 |
22/02/2022 | 0.21p | 0.21p | 0.19p | 0.21p | 12389116 |
21/02/2022 | 0.23p | 0.23p | 0.20p | 0.21p | 11399908 |
18/02/2022 | 0.23p | 0.23p | 0.21p | 0.23p | 8258546 |
17/02/2022 | 0.23p | 0.23p | 0.21p | 0.23p | 572833 |
16/02/2022 | 0.24p | 0.24p | 0.22p | 0.23p | 11797874 |
15/02/2022 | 0.24p | 0.25p | 0.23p | 0.24p | 8309123 |
14/02/2022 | 0.25p | 0.26p | 0.23p | 0.24p | 12652875 |
11/02/2022 | 0.21p | 0.27p | 0.21p | 0.25p | 81268000 |
10/02/2022 | 0.21p | 0.22p | 0.19p | 0.21p | 4675800 |
09/02/2022 | 0.22p | 0.22p | 0.19p | 0.21p | 6825117 |
08/02/2022 | 0.23p | 0.23p | 0.21p | 0.22p | 3930017 |
07/02/2022 | 0.23p | 0.23p | 0.21p | 0.23p | 10051448 |
04/02/2022 | 0.22p | 0.23p | 0.21p | 0.23p | 2937449 |
03/02/2022 | 0.22p | 0.23p | 0.21p | 0.22p | 23581604 |
02/02/2022 | 0.23p | 0.23p | 0.21p | 0.22p | 11623065 |
01/02/2022 | 0.21p | 0.24p | 0.21p | 0.23p | 25700228 |
31/01/2022 | 0.22p | 0.24p | 0.20p | 0.21p | 63974944 |
28/01/2022 | 0.18p | 0.24p | 0.18p | 0.21p | 46837836 |
27/01/2022 | 0.18p | 0.18p | 0.16p | 0.18p | 33714560 |
26/01/2022 | 0.19p | 0.19p | 0.17p | 0.18p | 2550489 |
25/01/2022 | 0.18p | 0.19p | 0.17p | 0.19p | 1039952 |
24/01/2022 | 0.18p | 0.18p | 0.17p | 0.18p | 4317157 |
21/01/2022 | 0.18p | 0.18p | 0.17p | 0.18p | 5034895 |
20/01/2022 | 0.18p | 0.18p | 0.17p | 0.18p | 4416091 |
19/01/2022 | 0.20p | 0.20p | 0.17p | 0.18p | 26738464 |
18/01/2022 | 0.20p | 0.21p | 0.20p | 0.20p | 8157 |
17/01/2022 | 0.20p | 0.21p | 0.19p | 0.20p | 2792324 |
14/01/2022 | 0.20p | 0.22p | 0.19p | 0.20p | 1770385 |
13/01/2022 | 0.20p | 0.22p | 0.20p | 0.20p | 740726 |
12/01/2022 | 0.22p | 0.23p | 0.18p | 0.20p | 4205546 |
10/01/2022 | 0.20p | 0.20p | 0.18p | 0.20p | 2755821 |
07/01/2022 | 0.20p | 0.20p | 0.19p | 0.20p | 514316 |
06/01/2022 | 0.21p | 0.21p | 0.19p | 0.20p | 1911485 |
05/01/2022 | 0.19p | 0.21p | 0.18p | 0.21p | 4541371 |
04/01/2022 | 0.19p | 0.20p | 0.18p | 0.19p | 4265940 |
03/01/2022 | 0.19p | 0.20p | 0.19p | 0.19p | 267000 |
31/12/2021 | 0.19p | 0.20p | 0.19p | 0.19p | 267000 |
30/12/2021 | 0.20p | 0.21p | 0.18p | 0.19p | 1127819 |
29/12/2021 | 0.20p | 0.21p | 0.18p | 0.20p | 2649992 |
28/12/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 443152 |
27/12/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 443152 |
24/12/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 443152 |
23/12/2021 | 0.19p | 0.21p | 0.19p | 0.20p | 1858017 |
22/12/2021 | 0.19p | 0.20p | 0.19p | 0.19p | 1378284 |
21/12/2021 | 0.19p | 0.20p | 0.18p | 0.19p | 3781158 |
20/12/2021 | 0.18p | 0.20p | 0.18p | 0.19p | 3106575 |
17/12/2021 | 0.17p | 0.20p | 0.16p | 0.18p | 7473796 |
16/12/2021 | 0.17p | 0.18p | 0.16p | 0.17p | 1092207 |
15/12/2021 | 0.17p | 0.18p | 0.16p | 0.17p | 13640030 |
14/12/2021 | 0.18p | 0.18p | 0.16p | 0.17p | 5753730 |
13/12/2021 | 0.18p | 0.19p | 0.16p | 0.18p | 2236398 |
10/12/2021 | 0.17p | 0.19p | 0.15p | 0.18p | 7868238 |
09/12/2021 | 0.17p | 0.18p | 0.16p | 0.17p | 4613045 |
08/12/2021 | 0.19p | 0.19p | 0.16p | 0.17p | 12079744 |
07/12/2021 | 0.21p | 0.22p | 0.18p | 0.18p | 14200668 |
06/12/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 3487886 |
03/12/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 1137676 |
02/12/2021 | 0.20p | 0.20p | 0.18p | 0.19p | 2738311 |
01/12/2021 | 0.18p | 0.20p | 0.17p | 0.20p | 11213349 |
30/11/2021 | 0.20p | 0.20p | 0.18p | 0.20p | 434432 |
29/11/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 3359349 |
26/11/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 3953860 |
25/11/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 1795980 |
24/11/2021 | 0.21p | 0.21p | 0.19p | 0.20p | 4911085 |
23/11/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 1004500 |
22/11/2021 | 0.21p | 0.22p | 0.19p | 0.22p | 1651538 |
19/11/2021 | 0.21p | 0.22p | 0.19p | 0.21p | 929648 |
18/11/2021 | 0.20p | 0.23p | 0.19p | 0.21p | 6849482 |
17/11/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 5151763 |
16/11/2021 | 0.20p | 0.21p | 0.20p | 0.20p | 3389 |
15/11/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 6056986 |
12/11/2021 | 0.21p | 0.21p | 0.19p | 0.20p | 15453130 |
11/11/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 6953595 |
10/11/2021 | 0.22p | 0.22p | 0.19p | 0.21p | 11598259 |
09/11/2021 | 0.23p | 0.23p | 0.21p | 0.22p | 8672067 |
08/11/2021 | 0.23p | 0.23p | 0.20p | 0.23p | 3195679 |
05/11/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 1047766 |
04/11/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 1257447 |
03/11/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 2755537 |
02/11/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 7017295 |
01/11/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 723370 |
29/10/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 1849264 |
28/10/2021 | 0.24p | 0.24p | 0.22p | 0.24p | 4540439 |
27/10/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 6694216 |
26/10/2021 | 0.25p | 0.25p | 0.23p | 0.24p | 3577038 |
25/10/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 853741 |
22/10/2021 | 0.26p | 0.26p | 0.24p | 0.25p | 3662702 |
21/10/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 1115997 |
20/10/2021 | 0.26p | 0.27p | 0.25p | 0.27p | 5985641 |
19/10/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 2967297 |
18/10/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 2993601 |
15/10/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 2148353 |
14/10/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 9940148 |
13/10/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 3739373 |
12/10/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 2818554 |
11/10/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 1364242 |
08/10/2021 | 0.24p | 0.25p | 0.24p | 0.25p | 1805043 |
07/10/2021 | 0.25p | 0.25p | 0.24p | 0.24p | 385912 |
06/10/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 542000 |
05/10/2021 | 0.28p | 0.29p | 0.24p | 0.25p | 15484243 |
04/10/2021 | 0.28p | 0.30p | 0.25p | 0.28p | 3823678 |
01/10/2021 | 0.28p | 0.28p | 0.27p | 0.28p | 1485308 |
30/09/2021 | 0.27p | 0.29p | 0.26p | 0.28p | 2896414 |
29/09/2021 | 0.28p | 0.29p | 0.26p | 0.27p | 1625064 |
28/09/2021 | 0.27p | 0.28p | 0.26p | 0.28p | 8959027 |
27/09/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 390943 |
24/09/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 787177 |
23/09/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 461126 |
22/09/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 3145778 |
21/09/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 2596803 |
20/09/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 8387664 |
17/09/2021 | 0.28p | 0.28p | 0.25p | 0.27p | 6362908 |
16/09/2021 | 0.27p | 0.28p | 0.26p | 0.28p | 4690257 |
15/09/2021 | 0.27p | 0.27p | 0.25p | 0.27p | 2414669 |
14/09/2021 | 0.27p | 0.28p | 0.26p | 0.27p | 622319 |
13/09/2021 | 0.30p | 0.30p | 0.26p | 0.27p | 9532254 |
10/09/2021 | 0.30p | 0.30p | 0.29p | 0.30p | 728537 |
09/09/2021 | 0.30p | 0.31p | 0.29p | 0.30p | 3364070 |
08/09/2021 | 0.30p | 0.31p | 0.29p | 0.30p | 11071422 |
07/09/2021 | 0.27p | 0.31p | 0.27p | 0.30p | 15725870 |
06/09/2021 | 0.26p | 0.27p | 0.26p | 0.27p | 1846760 |
03/09/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 1694183 |
02/09/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 7712432 |
01/09/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 281500 |
31/08/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 555912 |
30/08/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 1195924 |
27/08/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 1195924 |
26/08/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 2679627 |
25/08/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 2354934 |
24/08/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 4795545 |
23/08/2021 | 0.25p | 0.26p | 0.25p | 0.26p | 1853080 |
20/08/2021 | 0.27p | 0.27p | 0.24p | 0.25p | 8891729 |
19/08/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 4381725 |
18/08/2021 | 0.27p | 0.29p | 0.26p | 0.27p | 15256084 |
17/08/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 620859 |
16/08/2021 | 0.26p | 0.27p | 0.25p | 0.27p | 577709 |
13/08/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 1727348 |
12/08/2021 | 0.26p | 0.27p | 0.25p | 0.27p | 663699 |
11/08/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 2662944 |
10/08/2021 | 0.27p | 0.27p | 0.25p | 0.27p | 449825 |
09/08/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 5842156 |
06/08/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 3300342 |
05/08/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 2693208 |
04/08/2021 | 0.27p | 0.29p | 0.25p | 0.27p | 659548 |
03/08/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 1587633 |
02/08/2021 | 0.27p | 0.30p | 0.25p | 0.27p | 11427075 |
30/07/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 6267531 |
29/07/2021 | 0.28p | 0.28p | 0.25p | 0.26p | 26293400 |
28/07/2021 | 0.28p | 0.29p | 0.26p | 0.28p | 4826097 |
27/07/2021 | 0.29p | 0.29p | 0.27p | 0.28p | 2185096 |
26/07/2021 | 0.29p | 0.30p | 0.27p | 0.29p | 3389105 |
23/07/2021 | 0.30p | 0.30p | 0.28p | 0.29p | 7799834 |
22/07/2021 | 0.31p | 0.31p | 0.29p | 0.30p | 3619276 |
21/07/2021 | 0.31p | 0.31p | 0.30p | 0.31p | 607346 |
20/07/2021 | 0.31p | 0.31p | 0.30p | 0.31p | 449053 |
19/07/2021 | 0.31p | 0.31p | 0.30p | 0.31p | 1208024 |
16/07/2021 | 0.31p | 0.31p | 0.30p | 0.31p | 2289244 |
15/07/2021 | 0.31p | 0.31p | 0.30p | 0.31p | 3930024 |
14/07/2021 | 0.32p | 0.32p | 0.31p | 0.31p | 2676800 |
13/07/2021 | 0.32p | 0.32p | 0.31p | 0.32p | 1440455 |
12/07/2021 | 0.33p | 0.33p | 0.32p | 0.32p | 4641376 |
09/07/2021 | 0.33p | 0.34p | 0.32p | 0.33p | 814311 |
08/07/2021 | 0.32p | 0.34p | 0.32p | 0.33p | 9471724 |
07/07/2021 | 0.32p | 0.32p | 0.31p | 0.32p | 6277848 |
06/07/2021 | 0.34p | 0.34p | 0.31p | 0.32p | 8271073 |
05/07/2021 | 0.35p | 0.36p | 0.31p | 0.34p | 3084217 |
02/07/2021 | 0.35p | 0.35p | 0.33p | 0.35p | 748558 |
01/07/2021 | 0.34p | 0.36p | 0.33p | 0.35p | 1550456 |
30/06/2021 | 0.34p | 0.34p | 0.33p | 0.34p | 4226379 |
29/06/2021 | 0.37p | 0.37p | 0.33p | 0.34p | 14427694 |
28/06/2021 | 0.34p | 0.37p | 0.33p | 0.37p | 14445127 |
25/06/2021 | 0.36p | 0.36p | 0.34p | 0.34p | 9494153 |
24/06/2021 | 0.36p | 0.36p | 0.35p | 0.36p | 6106397 |
23/06/2021 | 0.36p | 0.36p | 0.35p | 0.36p | 2063284 |
22/06/2021 | 0.35p | 0.38p | 0.34p | 0.36p | 11407396 |
21/06/2021 | 0.36p | 0.37p | 0.34p | 0.35p | 9057160 |
18/06/2021 | 0.37p | 0.37p | 0.35p | 0.36p | 5647316 |
17/06/2021 | 0.37p | 0.38p | 0.35p | 0.37p | 16692335 |
16/06/2021 | 0.35p | 0.37p | 0.34p | 0.36p | 10298358 |
*Close Price adjusted for both dividends and splits