Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2021 | 0.35p | 0.36p | 0.33p | 0.35p | 1649207 |
14/06/2021 | 0.36p | 0.36p | 0.35p | 0.35p | 3761949 |
11/06/2021 | 0.36p | 0.37p | 0.35p | 0.36p | 2465460 |
10/06/2021 | 0.38p | 0.38p | 0.35p | 0.36p | 4925422 |
09/06/2021 | 0.39p | 0.42p | 0.37p | 0.38p | 41267444 |
08/06/2021 | 0.36p | 0.41p | 0.33p | 0.39p | 27931062 |
07/06/2021 | 0.35p | 0.37p | 0.34p | 0.36p | 3393637 |
04/06/2021 | 0.33p | 0.35p | 0.33p | 0.35p | 14461928 |
03/06/2021 | 0.33p | 0.37p | 0.32p | 0.33p | 40969332 |
02/06/2021 | 0.32p | 0.32p | 0.31p | 0.32p | 1556051 |
01/06/2021 | 0.32p | 0.33p | 0.31p | 0.32p | 2552535 |
31/05/2021 | 0.32p | 0.33p | 0.31p | 0.32p | 1599902 |
28/05/2021 | 0.32p | 0.33p | 0.31p | 0.32p | 1599902 |
27/05/2021 | 0.33p | 0.35p | 0.30p | 0.32p | 13722396 |
26/05/2021 | 0.32p | 0.34p | 0.31p | 0.33p | 8070094 |
25/05/2021 | 0.32p | 0.32p | 0.31p | 0.32p | 2480840 |
24/05/2021 | 0.32p | 0.32p | 0.30p | 0.32p | 3800789 |
21/05/2021 | 0.32p | 0.32p | 0.31p | 0.32p | 4402313 |
20/05/2021 | 0.32p | 0.32p | 0.31p | 0.32p | 3608861 |
19/05/2021 | 0.35p | 0.35p | 0.31p | 0.32p | 15051560 |
18/05/2021 | 0.33p | 0.39p | 0.33p | 0.35p | 38147664 |
17/05/2021 | 0.32p | 0.35p | 0.31p | 0.33p | 7700788 |
14/05/2021 | 0.31p | 0.33p | 0.30p | 0.32p | 24434232 |
13/05/2021 | 0.32p | 0.32p | 0.30p | 0.31p | 4438448 |
12/05/2021 | 0.32p | 0.32p | 0.31p | 0.32p | 3441542 |
11/05/2021 | 0.33p | 0.33p | 0.30p | 0.32p | 18801688 |
10/05/2021 | 0.33p | 0.33p | 0.32p | 0.33p | 13768044 |
07/05/2021 | 0.35p | 0.35p | 0.31p | 0.33p | 11707050 |
06/05/2021 | 0.32p | 0.36p | 0.30p | 0.35p | 39285680 |
05/05/2021 | 0.35p | 0.35p | 0.30p | 0.33p | 29131396 |
04/05/2021 | 0.35p | 0.35p | 0.31p | 0.35p | 3725041 |
03/05/2021 | 0.35p | 0.36p | 0.33p | 0.35p | 16916645 |
30/04/2021 | 0.35p | 0.36p | 0.33p | 0.35p | 16916644 |
29/04/2021 | 0.34p | 0.37p | 0.32p | 0.35p | 19442924 |
28/04/2021 | 0.35p | 0.35p | 0.33p | 0.34p | 15124746 |
27/04/2021 | 0.35p | 0.35p | 0.34p | 0.35p | 5434053 |
26/04/2021 | 0.37p | 0.38p | 0.34p | 0.36p | 6272391 |
23/04/2021 | 0.38p | 0.38p | 0.35p | 0.37p | 7040550 |
22/04/2021 | 0.38p | 0.38p | 0.36p | 0.38p | 6286295 |
21/04/2021 | 0.38p | 0.39p | 0.34p | 0.38p | 41947068 |
20/04/2021 | 0.41p | 0.42p | 0.36p | 0.38p | 42484448 |
19/04/2021 | 0.35p | 0.44p | 0.34p | 0.41p | 112747400 |
16/04/2021 | 0.35p | 0.38p | 0.33p | 0.35p | 67598624 |
15/04/2021 | 0.31p | 0.35p | 0.29p | 0.35p | 57832200 |
14/04/2021 | 0.32p | 0.32p | 0.30p | 0.31p | 5663375 |
13/04/2021 | 0.32p | 0.32p | 0.31p | 0.32p | 7629469 |
12/04/2021 | 0.33p | 0.33p | 0.31p | 0.32p | 2322832 |
09/04/2021 | 0.33p | 0.33p | 0.32p | 0.33p | 3947845 |
08/04/2021 | 0.33p | 0.34p | 0.32p | 0.33p | 6037993 |
07/04/2021 | 0.32p | 0.34p | 0.31p | 0.33p | 29262074 |
06/04/2021 | 0.32p | 0.32p | 0.31p | 0.32p | 26753334 |
05/04/2021 | 0.33p | 0.33p | 0.31p | 0.32p | 6738811 |
02/04/2021 | 0.33p | 0.33p | 0.31p | 0.32p | 6738811 |
01/04/2021 | 0.33p | 0.33p | 0.31p | 0.32p | 6738811 |
31/03/2021 | 0.34p | 0.34p | 0.32p | 0.33p | 7865227 |
30/03/2021 | 0.34p | 0.34p | 0.33p | 0.34p | 4881225 |
29/03/2021 | 0.37p | 0.38p | 0.32p | 0.34p | 19479848 |
26/03/2021 | 0.41p | 0.42p | 0.36p | 0.37p | 20817114 |
25/03/2021 | 0.42p | 0.42p | 0.39p | 0.41p | 12394676 |
24/03/2021 | 0.43p | 0.43p | 0.39p | 0.41p | 3763176 |
23/03/2021 | 0.42p | 0.43p | 0.40p | 0.43p | 5442675 |
22/03/2021 | 0.42p | 0.42p | 0.38p | 0.42p | 12597324 |
19/03/2021 | 0.44p | 0.45p | 0.38p | 0.42p | 23865520 |
18/03/2021 | 0.44p | 0.45p | 0.43p | 0.44p | 10998134 |
17/03/2021 | 0.46p | 0.47p | 0.43p | 0.44p | 8872720 |
16/03/2021 | 0.47p | 0.47p | 0.45p | 0.46p | 21886002 |
15/03/2021 | 0.45p | 0.48p | 0.45p | 0.47p | 14220479 |
12/03/2021 | 0.42p | 0.46p | 0.41p | 0.45p | 22300878 |
11/03/2021 | 0.44p | 0.44p | 0.40p | 0.42p | 12442104 |
10/03/2021 | 0.47p | 0.50p | 0.42p | 0.44p | 19434500 |
09/03/2021 | 0.45p | 0.48p | 0.45p | 0.46p | 11586287 |
08/03/2021 | 0.44p | 0.46p | 0.44p | 0.45p | 11999350 |
05/03/2021 | 0.45p | 0.46p | 0.43p | 0.44p | 14332501 |
04/03/2021 | 0.46p | 0.46p | 0.42p | 0.45p | 20597240 |
03/03/2021 | 0.46p | 0.47p | 0.45p | 0.46p | 6384110 |
02/03/2021 | 0.48p | 0.48p | 0.46p | 0.48p | 5346846 |
01/03/2021 | 0.49p | 0.50p | 0.45p | 0.48p | 16235891 |
26/02/2021 | 0.53p | 0.53p | 0.48p | 0.49p | 24037344 |
25/02/2021 | 0.54p | 0.58p | 0.51p | 0.53p | 48556848 |
24/02/2021 | 0.50p | 0.56p | 0.48p | 0.54p | 34782336 |
23/02/2021 | 0.54p | 0.54p | 0.47p | 0.49p | 13188659 |
22/02/2021 | 0.54p | 0.57p | 0.51p | 0.54p | 22879356 |
19/02/2021 | 0.47p | 0.58p | 0.47p | 0.57p | 56644684 |
18/02/2021 | 0.51p | 0.52p | 0.44p | 0.47p | 26902534 |
17/02/2021 | 0.49p | 0.52p | 0.40p | 0.51p | 57071848 |
16/02/2021 | 0.54p | 0.54p | 0.47p | 0.49p | 40824052 |
15/02/2021 | 0.59p | 0.64p | 0.52p | 0.54p | 37505404 |
12/02/2021 | 0.57p | 0.62p | 0.53p | 0.58p | 50543328 |
11/02/2021 | 0.49p | 0.59p | 0.48p | 0.55p | 25375402 |
10/02/2021 | 0.45p | 0.50p | 0.41p | 0.49p | 47310900 |
09/02/2021 | 0.47p | 0.48p | 0.42p | 0.44p | 19420380 |
08/02/2021 | 0.44p | 0.54p | 0.44p | 0.47p | 41392520 |
05/02/2021 | 0.39p | 0.46p | 0.36p | 0.44p | 61179740 |
04/02/2021 | 0.36p | 0.40p | 0.35p | 0.38p | 62013184 |
03/02/2021 | 0.35p | 0.36p | 0.31p | 0.36p | 41165424 |
02/02/2021 | 0.34p | 0.34p | 0.31p | 0.33p | 12277457 |
01/02/2021 | 0.36p | 0.40p | 0.31p | 0.34p | 34111976 |
29/01/2021 | 0.36p | 0.37p | 0.32p | 0.36p | 54757984 |
28/01/2021 | 0.34p | 0.40p | 0.30p | 0.36p | 71065584 |
27/01/2021 | 0.34p | 0.35p | 0.31p | 0.35p | 96033848 |
26/01/2021 | 0.30p | 0.35p | 0.28p | 0.34p | 48771956 |
25/01/2021 | 0.32p | 0.33p | 0.29p | 0.30p | 14335287 |
22/01/2021 | 0.36p | 0.37p | 0.31p | 0.32p | 23538300 |
21/01/2021 | 0.40p | 0.43p | 0.35p | 0.36p | 39114180 |
20/01/2021 | 0.36p | 0.40p | 0.35p | 0.39p | 36150500 |
19/01/2021 | 0.31p | 0.38p | 0.29p | 0.35p | 51937860 |
18/01/2021 | 0.30p | 0.32p | 0.27p | 0.31p | 22871936 |
15/01/2021 | 0.27p | 0.28p | 0.26p | 0.28p | 8951333 |
14/01/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 2586446 |
13/01/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 4723669 |
12/01/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 1676100 |
11/01/2021 | 0.29p | 0.30p | 0.26p | 0.27p | 8432424 |
08/01/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 6096175 |
07/01/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 4743447 |
06/01/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 9635695 |
05/01/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 8374183 |
04/01/2021 | 0.25p | 0.28p | 0.23p | 0.27p | 10268047 |
01/01/2021 | 0.25p | 0.25p | 0.25p | 0.25p | 1500000 |
31/12/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 1500000 |
30/12/2020 | 0.26p | 0.27p | 0.24p | 0.25p | 7891404 |
29/12/2020 | 0.26p | 0.27p | 0.24p | 0.26p | 1779274 |
28/12/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 604500 |
25/12/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 604500 |
24/12/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 604500 |
23/12/2020 | 0.24p | 0.26p | 0.23p | 0.26p | 1986926 |
22/12/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 281527 |
21/12/2020 | 0.26p | 0.27p | 0.24p | 0.24p | 2988067 |
18/12/2020 | 0.23p | 0.27p | 0.23p | 0.26p | 9178018 |
17/12/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 2744101 |
16/12/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 3084793 |
15/12/2020 | 0.24p | 0.25p | 0.22p | 0.24p | 2001979 |
14/12/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 1740428 |
11/12/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 2870088 |
10/12/2020 | 0.24p | 0.24p | 0.21p | 0.24p | 7182836 |
09/12/2020 | 0.25p | 0.26p | 0.23p | 0.24p | 2993679 |
08/12/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 844648 |
07/12/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 1766348 |
04/12/2020 | 0.26p | 0.27p | 0.24p | 0.25p | 7008553 |
03/12/2020 | 0.25p | 0.30p | 0.23p | 0.26p | 43126680 |
02/12/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 1352326 |
01/12/2020 | 0.26p | 0.27p | 0.24p | 0.25p | 3247331 |
30/11/2020 | 0.25p | 0.27p | 0.23p | 0.26p | 3115803 |
27/11/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 1466233 |
26/11/2020 | 0.26p | 0.26p | 0.23p | 0.25p | 3545000 |
25/11/2020 | 0.25p | 0.27p | 0.24p | 0.26p | 1442814 |
24/11/2020 | 0.24p | 0.25p | 0.23p | 0.25p | 7142090 |
23/11/2020 | 0.25p | 0.25p | 0.23p | 0.24p | 4202031 |
20/11/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 5736167 |
19/11/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 1912741 |
18/11/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 1838454 |
17/11/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 2084797 |
16/11/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 1643077 |
13/11/2020 | 0.25p | 0.26p | 0.25p | 0.25p | 969507 |
12/11/2020 | 0.25p | 0.26p | 0.25p | 0.25p | 1828832 |
10/11/2020 | 0.26p | 0.27p | 0.25p | 0.27p | 6173329 |
09/11/2020 | 0.28p | 0.30p | 0.25p | 0.26p | 11186841 |
06/11/2020 | 0.26p | 0.28p | 0.25p | 0.28p | 12626067 |
05/11/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 4157397 |
04/11/2020 | 0.27p | 0.27p | 0.24p | 0.26p | 2664678 |
03/11/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 1656167 |
02/11/2020 | 0.27p | 0.28p | 0.25p | 0.27p | 799301 |
30/10/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 1813465 |
29/10/2020 | 0.27p | 0.28p | 0.25p | 0.27p | 2664630 |
28/10/2020 | 0.29p | 0.29p | 0.27p | 0.27p | 4376656 |
27/10/2020 | 0.29p | 0.29p | 0.27p | 0.29p | 1172347 |
26/10/2020 | 0.28p | 0.30p | 0.28p | 0.29p | 9330034 |
23/10/2020 | 0.28p | 0.28p | 0.27p | 0.28p | 2731211 |
22/10/2020 | 0.30p | 0.30p | 0.27p | 0.28p | 8792552 |
21/10/2020 | 0.32p | 0.32p | 0.29p | 0.30p | 3520992 |
20/10/2020 | 0.36p | 0.36p | 0.31p | 0.32p | 14471391 |
19/10/2020 | 0.32p | 0.38p | 0.32p | 0.36p | 40870940 |
16/10/2020 | 0.29p | 0.38p | 0.29p | 0.32p | 55552768 |
15/10/2020 | 0.28p | 0.31p | 0.26p | 0.29p | 33439940 |
14/10/2020 | 0.25p | 0.29p | 0.25p | 0.28p | 41761984 |
13/10/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 519116 |
12/10/2020 | 0.26p | 0.26p | 0.24p | 0.25p | 6108671 |
09/10/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 2363556 |
08/10/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 372568 |
07/10/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 3845756 |
06/10/2020 | 0.24p | 0.27p | 0.23p | 0.26p | 20358742 |
05/10/2020 | 0.25p | 0.25p | 0.23p | 0.24p | 4517635 |
02/10/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 6533739 |
01/10/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 3100014 |
30/09/2020 | 0.27p | 0.27p | 0.22p | 0.25p | 16285428 |
29/09/2020 | 0.28p | 0.29p | 0.26p | 0.27p | 1088221 |
28/09/2020 | 0.27p | 0.28p | 0.26p | 0.28p | 1870955 |
25/09/2020 | 0.28p | 0.28p | 0.26p | 0.27p | 4147397 |
24/09/2020 | 0.29p | 0.29p | 0.27p | 0.28p | 1747961 |
23/09/2020 | 0.29p | 0.29p | 0.27p | 0.29p | 5279590 |
22/09/2020 | 0.28p | 0.29p | 0.28p | 0.29p | 1590311 |
21/09/2020 | 0.31p | 0.31p | 0.27p | 0.28p | 4533887 |
18/09/2020 | 0.32p | 0.32p | 0.30p | 0.31p | 2055240 |
17/09/2020 | 0.32p | 0.33p | 0.30p | 0.32p | 4955697 |
16/09/2020 | 0.29p | 0.33p | 0.29p | 0.32p | 6964359 |
15/09/2020 | 0.29p | 0.33p | 0.28p | 0.29p | 21270568 |
14/09/2020 | 0.29p | 0.29p | 0.28p | 0.29p | 1833356 |
11/09/2020 | 0.29p | 0.29p | 0.27p | 0.29p | 6086127 |
10/09/2020 | 0.27p | 0.29p | 0.26p | 0.29p | 6372623 |
09/09/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 5145453 |
08/09/2020 | 0.29p | 0.29p | 0.26p | 0.27p | 4187992 |
*Close Price adjusted for both dividends and splits