Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/09/2020 | 0.29p | 0.30p | 0.26p | 0.29p | 13082375 |
04/09/2020 | 0.31p | 0.31p | 0.28p | 0.29p | 13593956 |
03/09/2020 | 0.30p | 0.42p | 0.28p | 0.31p | 121850740 |
02/09/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 7100396 |
01/09/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 11364981 |
31/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 4406544 |
28/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 4406544 |
27/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 10550281 |
26/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 2311776 |
25/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 2214973 |
24/08/2020 | 0.26p | 0.27p | 0.25p | 0.27p | 12177004 |
21/08/2020 | 0.26p | 0.27p | 0.25p | 0.26p | 6529839 |
20/08/2020 | 0.24p | 0.27p | 0.23p | 0.26p | 26454840 |
19/08/2020 | 0.25p | 0.25p | 0.22p | 0.24p | 9326451 |
18/08/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 2886891 |
17/08/2020 | 0.25p | 0.25p | 0.23p | 0.25p | 7176884 |
14/08/2020 | 0.26p | 0.26p | 0.24p | 0.25p | 1266579 |
13/08/2020 | 0.24p | 0.26p | 0.23p | 0.26p | 11929619 |
12/08/2020 | 0.24p | 0.25p | 0.23p | 0.24p | 4508205 |
11/08/2020 | 0.25p | 0.25p | 0.23p | 0.24p | 1902998 |
10/08/2020 | 0.24p | 0.25p | 0.24p | 0.25p | 11212093 |
07/08/2020 | 0.26p | 0.26p | 0.24p | 0.24p | 9426533 |
06/08/2020 | 0.24p | 0.26p | 0.23p | 0.25p | 25224881 |
05/08/2020 | 0.23p | 0.24p | 0.22p | 0.24p | 16784634 |
04/08/2020 | 0.23p | 0.23p | 0.22p | 0.22p | 3598268 |
03/08/2020 | 0.23p | 0.23p | 0.22p | 0.23p | 4359613 |
31/07/2020 | 0.23p | 0.24p | 0.22p | 0.23p | 7109558 |
30/07/2020 | 0.23p | 0.24p | 0.22p | 0.23p | 5665900 |
29/07/2020 | 0.23p | 0.24p | 0.22p | 0.23p | 11289482 |
28/07/2020 | 0.23p | 0.24p | 0.23p | 0.23p | 7440634 |
27/07/2020 | 0.24p | 0.26p | 0.22p | 0.23p | 29672502 |
24/07/2020 | 0.23p | 0.23p | 0.21p | 0.22p | 6325138 |
23/07/2020 | 0.23p | 0.23p | 0.22p | 0.23p | 4609670 |
22/07/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 6548771 |
21/07/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 10368153 |
20/07/2020 | 0.25p | 0.26p | 0.22p | 0.24p | 21526065 |
17/07/2020 | 0.26p | 0.26p | 0.26p | 0.26p | 5404388 |
16/07/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 10435351 |
15/07/2020 | 0.25p | 0.28p | 0.25p | 0.26p | 34836716 |
14/07/2020 | 0.24p | 0.25p | 0.23p | 0.25p | 20246646 |
13/07/2020 | 0.26p | 0.26p | 0.24p | 0.24p | 12391308 |
10/07/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 2332778 |
09/07/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 5965773 |
08/07/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 4330465 |
07/07/2020 | 0.28p | 0.30p | 0.25p | 0.26p | 9686113 |
06/07/2020 | 0.27p | 0.28p | 0.26p | 0.28p | 7529714 |
03/07/2020 | 0.25p | 0.27p | 0.23p | 0.27p | 10511118 |
02/07/2020 | 0.27p | 0.27p | 0.25p | 0.26p | 11515563 |
01/07/2020 | 0.27p | 0.29p | 0.26p | 0.27p | 22318698 |
30/06/2020 | 0.24p | 0.30p | 0.22p | 0.28p | 62608075 |
29/06/2020 | 0.24p | 0.24p | 0.21p | 0.24p | 12007690 |
26/06/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 780000 |
25/06/2020 | 0.25p | 0.27p | 0.24p | 0.24p | 19626493 |
24/06/2020 | 0.21p | 0.25p | 0.20p | 0.25p | 37635387 |
23/06/2020 | 0.20p | 0.21p | 0.19p | 0.21p | 13529031 |
22/06/2020 | 0.21p | 0.21p | 0.19p | 0.20p | 9892295 |
19/06/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 5769442 |
18/06/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 8699948 |
17/06/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 4281826 |
16/06/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 3673767 |
15/06/2020 | 0.22p | 0.22p | 0.20p | 0.21p | 11530465 |
12/06/2020 | 0.22p | 0.22p | 0.21p | 0.22p | 4315159 |
11/06/2020 | 0.23p | 0.23p | 0.21p | 0.22p | 8898014 |
10/06/2020 | 0.23p | 0.23p | 0.21p | 0.23p | 3861556 |
09/06/2020 | 0.21p | 0.23p | 0.20p | 0.23p | 20753688 |
08/06/2020 | 0.22p | 0.23p | 0.21p | 0.21p | 5419248 |
05/06/2020 | 0.22p | 0.23p | 0.21p | 0.22p | 7360799 |
04/06/2020 | 0.22p | 0.23p | 0.21p | 0.22p | 6432589 |
03/06/2020 | 0.22p | 0.23p | 0.21p | 0.22p | 2885507 |
02/06/2020 | 0.22p | 0.22p | 0.21p | 0.22p | 3325712 |
01/06/2020 | 0.22p | 0.22p | 0.21p | 0.22p | 6693997 |
29/05/2020 | 0.24p | 0.24p | 0.21p | 0.22p | 8970245 |
28/05/2020 | 0.22p | 0.24p | 0.21p | 0.23p | 8093783 |
27/05/2020 | 0.22p | 0.22p | 0.21p | 0.22p | 10448898 |
26/05/2020 | 0.22p | 0.22p | 0.21p | 0.22p | 4860810 |
25/05/2020 | 0.23p | 0.24p | 0.21p | 0.22p | 3883596 |
22/05/2020 | 0.23p | 0.24p | 0.21p | 0.22p | 3883596 |
21/05/2020 | 0.23p | 0.25p | 0.22p | 0.23p | 12250868 |
20/05/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 9919018 |
19/05/2020 | 0.24p | 0.25p | 0.22p | 0.24p | 5385426 |
18/05/2020 | 0.24p | 0.25p | 0.23p | 0.24p | 4873417 |
15/05/2020 | 0.22p | 0.25p | 0.22p | 0.24p | 19189886 |
14/05/2020 | 0.27p | 0.28p | 0.20p | 0.22p | 109107806 |
13/05/2020 | 0.32p | 0.32p | 0.28p | 0.30p | 28863104 |
12/05/2020 | 0.30p | 0.33p | 0.28p | 0.32p | 24662424 |
11/05/2020 | 0.30p | 0.31p | 0.28p | 0.30p | 19340920 |
08/05/2020 | 0.30p | 0.32p | 0.29p | 0.30p | 9251302 |
07/05/2020 | 0.30p | 0.32p | 0.29p | 0.30p | 9251302 |
06/05/2020 | 0.30p | 0.32p | 0.29p | 0.30p | 17330691 |
05/05/2020 | 0.29p | 0.32p | 0.27p | 0.30p | 16235898 |
04/05/2020 | 0.30p | 0.30p | 0.25p | 0.29p | 10279270 |
01/05/2020 | 0.30p | 0.32p | 0.29p | 0.30p | 17469102 |
30/04/2020 | 0.29p | 0.33p | 0.24p | 0.30p | 40379576 |
29/04/2020 | 0.29p | 0.35p | 0.28p | 0.29p | 50316990 |
28/04/2020 | 0.34p | 0.40p | 0.31p | 0.33p | 46747568 |
27/04/2020 | 0.39p | 0.41p | 0.33p | 0.34p | 29793977 |
24/04/2020 | 0.33p | 0.47p | 0.33p | 0.39p | 145492096 |
23/04/2020 | 0.24p | 0.35p | 0.24p | 0.33p | 106252893 |
22/04/2020 | 0.23p | 0.27p | 0.22p | 0.24p | 26081212 |
21/04/2020 | 0.24p | 0.25p | 0.22p | 0.23p | 8681818 |
20/04/2020 | 0.25p | 0.29p | 0.23p | 0.24p | 28056307 |
17/04/2020 | 0.23p | 0.28p | 0.23p | 0.25p | 19859804 |
16/04/2020 | 0.24p | 0.24p | 0.21p | 0.23p | 22188880 |
15/04/2020 | 0.27p | 0.27p | 0.23p | 0.24p | 20629062 |
14/04/2020 | 0.26p | 0.28p | 0.25p | 0.27p | 18012343 |
13/04/2020 | 0.28p | 0.29p | 0.23p | 0.26p | 11200293 |
10/04/2020 | 0.28p | 0.29p | 0.23p | 0.26p | 11200293 |
09/04/2020 | 0.28p | 0.29p | 0.23p | 0.26p | 11200293 |
08/04/2020 | 0.29p | 0.31p | 0.23p | 0.28p | 40566504 |
07/04/2020 | 0.24p | 0.31p | 0.22p | 0.30p | 86222176 |
06/04/2020 | 0.23p | 0.28p | 0.22p | 0.24p | 31706920 |
03/04/2020 | 0.27p | 0.27p | 0.22p | 0.23p | 32582410 |
02/04/2020 | 0.20p | 0.33p | 0.20p | 0.26p | 274604608 |
01/04/2020 | 0.20p | 0.20p | 0.17p | 0.18p | 41858840 |
31/03/2020 | 0.20p | 0.22p | 0.19p | 0.20p | 17276410 |
30/03/2020 | 0.21p | 0.21p | 0.18p | 0.20p | 32476072 |
27/03/2020 | 0.24p | 0.25p | 0.20p | 0.21p | 23173428 |
26/03/2020 | 0.24p | 0.26p | 0.20p | 0.24p | 72703632 |
25/03/2020 | 0.28p | 0.29p | 0.22p | 0.24p | 61165368 |
24/03/2020 | 0.26p | 0.29p | 0.24p | 0.28p | 26365380 |
23/03/2020 | 0.29p | 0.29p | 0.24p | 0.26p | 40932448 |
20/03/2020 | 0.26p | 0.30p | 0.25p | 0.29p | 41152180 |
19/03/2020 | 0.31p | 0.33p | 0.24p | 0.26p | 46133440 |
18/03/2020 | 0.34p | 0.34p | 0.29p | 0.30p | 40334932 |
17/03/2020 | 0.30p | 0.38p | 0.29p | 0.34p | 76897464 |
16/03/2020 | 0.35p | 0.35p | 0.29p | 0.30p | 46539944 |
13/03/2020 | 0.34p | 0.39p | 0.32p | 0.35p | 29189196 |
12/03/2020 | 0.36p | 0.40p | 0.32p | 0.34p | 37272024 |
11/03/2020 | 0.38p | 0.40p | 0.33p | 0.36p | 36034688 |
10/03/2020 | 0.40p | 0.43p | 0.36p | 0.38p | 30152000 |
09/03/2020 | 0.35p | 0.43p | 0.30p | 0.40p | 76709304 |
06/03/2020 | 0.41p | 0.45p | 0.36p | 0.37p | 57845708 |
05/03/2020 | 0.46p | 0.48p | 0.37p | 0.41p | 112333888 |
04/03/2020 | 0.41p | 0.58p | 0.41p | 0.46p | 156021536 |
03/03/2020 | 0.32p | 0.45p | 0.32p | 0.43p | 110756168 |
02/03/2020 | 0.33p | 0.38p | 0.30p | 0.32p | 32149750 |
28/02/2020 | 0.32p | 0.33p | 0.29p | 0.32p | 23506512 |
27/02/2020 | 0.34p | 0.35p | 0.28p | 0.32p | 46113952 |
26/02/2020 | 0.38p | 0.44p | 0.32p | 0.34p | 105344104 |
25/02/2020 | 0.32p | 0.42p | 0.25p | 0.38p | 176700720 |
24/02/2020 | 0.34p | 0.39p | 0.30p | 0.32p | 77507704 |
21/02/2020 | 0.36p | 0.44p | 0.30p | 0.34p | 65660700 |
20/02/2020 | 0.33p | 0.48p | 0.28p | 0.36p | 102702384 |
19/02/2020 | 0.88p | 0.90p | 0.31p | 0.37p | 185054064 |
18/02/2020 | 0.19p | 0.85p | 0.18p | 0.77p | 379945728 |
17/02/2020 | 0.19p | 0.20p | 0.18p | 0.18p | 532183 |
14/02/2020 | 0.20p | 0.20p | 0.18p | 0.19p | 689544 |
13/02/2020 | 0.20p | 0.20p | 0.18p | 0.20p | 393312 |
12/02/2020 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
11/02/2020 | 0.20p | 0.22p | 0.18p | 0.20p | 631112 |
10/02/2020 | 0.21p | 0.22p | 0.18p | 0.20p | 2740687 |
07/02/2020 | 0.21p | 0.22p | 0.20p | 0.21p | 2863926 |
06/02/2020 | 0.22p | 0.23p | 0.20p | 0.21p | 2250355 |
05/02/2020 | 0.21p | 0.22p | 0.21p | 0.22p | 388878 |
04/02/2020 | 0.22p | 0.22p | 0.20p | 0.21p | 1362651 |
03/02/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 373233 |
31/01/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 12775 |
30/01/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 287006 |
29/01/2020 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
28/01/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 34905 |
27/01/2020 | 0.22p | 0.23p | 0.22p | 0.22p | 90000 |
24/01/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 62188 |
23/01/2020 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
22/01/2020 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
21/01/2020 | 0.22p | 0.23p | 0.22p | 0.22p | 100000 |
20/01/2020 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
17/01/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 35726 |
16/01/2020 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
15/01/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 724778 |
14/01/2020 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
13/01/2020 | 0.24p | 0.24p | 0.20p | 0.22p | 1199717 |
10/01/2020 | 0.24p | 0.24p | 0.24p | 0.24p | 1268302 |
09/01/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 467949 |
08/01/2020 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
07/01/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 744069 |
06/01/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 233192 |
03/01/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 1744507 |
02/01/2020 | 0.21p | 0.25p | 0.20p | 0.24p | 1721514 |
01/01/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 16253 |
31/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 16253 |
30/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
27/12/2019 | 0.21p | 0.22p | 0.20p | 0.21p | 200000 |
26/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
25/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
24/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
23/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
20/12/2019 | 0.21p | 0.22p | 0.21p | 0.21p | 17766 |
19/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 236849 |
18/12/2019 | 0.21p | 0.22p | 0.21p | 0.21p | 234194 |
17/12/2019 | 0.21p | 0.22p | 0.20p | 0.20p | 1696474 |
16/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 864311 |
13/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 232054 |
12/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 530000 |
11/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 500000 |
10/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 18947 |
09/12/2019 | 0.21p | 0.22p | 0.20p | 0.21p | 97552 |
06/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 247170 |
05/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 55822 |
04/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 233569 |
03/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
*Close Price adjusted for both dividends and splits