Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/01/2023 | 0.52p | 0.53p | 0.51p | 0.52p | 10900040 |
06/01/2023 | 0.51p | 0.53p | 0.50p | 0.52p | 22796236 |
05/01/2023 | 0.53p | 0.53p | 0.50p | 0.51p | 10221781 |
04/01/2023 | 0.53p | 0.54p | 0.51p | 0.53p | 9174174 |
03/01/2023 | 0.54p | 0.54p | 0.49p | 0.53p | 23345418 |
30/12/2022 | 0.53p | 0.54p | 0.52p | 0.54p | 3117682 |
29/12/2022 | 0.54p | 0.55p | 0.52p | 0.53p | 10239956 |
28/12/2022 | 0.52p | 0.58p | 0.52p | 0.54p | 20756704 |
23/12/2022 | 0.53p | 0.53p | 0.50p | 0.52p | 17695524 |
22/12/2022 | 0.51p | 0.56p | 0.51p | 0.53p | 78573360 |
21/12/2022 | 0.45p | 0.52p | 0.43p | 0.51p | 56121560 |
20/12/2022 | 0.44p | 0.46p | 0.42p | 0.45p | 8768332 |
19/12/2022 | 0.45p | 0.46p | 0.43p | 0.44p | 16906944 |
16/12/2022 | 0.46p | 0.47p | 0.41p | 0.45p | 40549360 |
15/12/2022 | 0.48p | 0.49p | 0.45p | 0.46p | 22481398 |
14/12/2022 | 0.48p | 0.49p | 0.47p | 0.48p | 19668974 |
13/12/2022 | 0.48p | 0.49p | 0.46p | 0.48p | 11453925 |
12/12/2022 | 0.47p | 0.49p | 0.46p | 0.48p | 12859686 |
09/12/2022 | 0.47p | 0.48p | 0.46p | 0.47p | 13053130 |
08/12/2022 | 0.48p | 0.48p | 0.45p | 0.47p | 5405960 |
07/12/2022 | 0.50p | 0.50p | 0.45p | 0.48p | 27911558 |
06/12/2022 | 0.53p | 0.54p | 0.50p | 0.50p | 28271992 |
05/12/2022 | 0.50p | 0.53p | 0.50p | 0.53p | 14600702 |
02/12/2022 | 0.53p | 0.54p | 0.50p | 0.51p | 57178652 |
01/12/2022 | 0.46p | 0.53p | 0.45p | 0.53p | 83630784 |
30/11/2022 | 0.46p | 0.47p | 0.44p | 0.46p | 34373876 |
29/11/2022 | 0.43p | 0.50p | 0.43p | 0.46p | 136151152 |
28/11/2022 | 0.40p | 0.47p | 0.30p | 0.40p | 711134464 |
25/11/2022 | 0.38p | 0.40p | 0.38p | 0.40p | 14711333 |
24/11/2022 | 0.40p | 0.40p | 0.38p | 0.40p | 4172787 |
23/11/2022 | 0.40p | 0.41p | 0.38p | 0.40p | 9921852 |
22/11/2022 | 0.40p | 0.41p | 0.39p | 0.40p | 12139680 |
21/11/2022 | 0.40p | 0.41p | 0.38p | 0.40p | 9023458 |
18/11/2022 | 0.40p | 0.41p | 0.35p | 0.40p | 27447156 |
17/11/2022 | 0.40p | 0.42p | 0.39p | 0.40p | 20195772 |
16/11/2022 | 0.41p | 0.42p | 0.40p | 0.41p | 10801564 |
15/11/2022 | 0.43p | 0.43p | 0.39p | 0.41p | 47919384 |
14/11/2022 | 0.44p | 0.45p | 0.40p | 0.43p | 15573736 |
11/11/2022 | 0.44p | 0.45p | 0.43p | 0.44p | 16638750 |
10/11/2022 | 0.45p | 0.45p | 0.41p | 0.44p | 30992200 |
09/11/2022 | 0.47p | 0.47p | 0.43p | 0.45p | 14621046 |
08/11/2022 | 0.44p | 0.48p | 0.44p | 0.47p | 29572968 |
07/11/2022 | 0.49p | 0.52p | 0.35p | 0.46p | 329145056 |
04/11/2022 | 0.48p | 0.50p | 0.45p | 0.49p | 28126012 |
03/11/2022 | 0.48p | 0.48p | 0.45p | 0.47p | 3988213 |
02/11/2022 | 0.48p | 0.49p | 0.46p | 0.48p | 10487448 |
01/11/2022 | 0.48p | 0.49p | 0.46p | 0.48p | 18713640 |
31/10/2022 | 0.49p | 0.52p | 0.47p | 0.48p | 19639232 |
28/10/2022 | 0.49p | 0.50p | 0.47p | 0.49p | 20071736 |
27/10/2022 | 0.48p | 0.50p | 0.47p | 0.49p | 9640464 |
26/10/2022 | 0.49p | 0.50p | 0.46p | 0.48p | 9137927 |
25/10/2022 | 0.49p | 0.50p | 0.48p | 0.49p | 10250820 |
24/10/2022 | 0.52p | 0.52p | 0.46p | 0.49p | 29941334 |
21/10/2022 | 0.52p | 0.52p | 0.49p | 0.52p | 8667664 |
20/10/2022 | 0.52p | 0.52p | 0.49p | 0.52p | 8861986 |
19/10/2022 | 0.52p | 0.52p | 0.49p | 0.52p | 5188374 |
18/10/2022 | 0.51p | 0.52p | 0.49p | 0.52p | 9980507 |
17/10/2022 | 0.51p | 0.51p | 0.49p | 0.51p | 10526354 |
14/10/2022 | 0.51p | 0.51p | 0.49p | 0.51p | 10751761 |
13/10/2022 | 0.51p | 0.51p | 0.49p | 0.51p | 6365545 |
12/10/2022 | 0.53p | 0.53p | 0.49p | 0.51p | 20278856 |
11/10/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 11295280 |
10/10/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 7375649 |
07/10/2022 | 0.53p | 0.54p | 0.52p | 0.53p | 15221220 |
06/10/2022 | 0.53p | 0.55p | 0.52p | 0.53p | 3880324 |
05/10/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 11140724 |
04/10/2022 | 0.54p | 0.57p | 0.53p | 0.54p | 39728292 |
03/10/2022 | 0.51p | 0.55p | 0.50p | 0.54p | 36576784 |
30/09/2022 | 0.51p | 0.55p | 0.51p | 0.52p | 25927692 |
29/09/2022 | 0.52p | 0.53p | 0.51p | 0.51p | 9696605 |
28/09/2022 | 0.54p | 0.54p | 0.51p | 0.52p | 14664568 |
27/09/2022 | 0.55p | 0.56p | 0.53p | 0.54p | 8928383 |
26/09/2022 | 0.55p | 0.55p | 0.52p | 0.54p | 34522816 |
23/09/2022 | 0.55p | 0.56p | 0.54p | 0.55p | 4945623 |
22/09/2022 | 0.56p | 0.56p | 0.53p | 0.55p | 14728327 |
21/09/2022 | 0.57p | 0.58p | 0.54p | 0.56p | 15730245 |
20/09/2022 | 0.59p | 0.59p | 0.56p | 0.57p | 36458624 |
16/09/2022 | 0.57p | 0.61p | 0.54p | 0.59p | 73268136 |
15/09/2022 | 0.56p | 0.58p | 0.55p | 0.57p | 29675792 |
14/09/2022 | 0.56p | 0.58p | 0.53p | 0.56p | 22553054 |
13/09/2022 | 0.55p | 0.59p | 0.54p | 0.58p | 57876460 |
12/09/2022 | 0.55p | 0.57p | 0.54p | 0.55p | 22224100 |
09/09/2022 | 0.57p | 0.60p | 0.54p | 0.55p | 19870208 |
08/09/2022 | 0.55p | 0.59p | 0.51p | 0.57p | 212937296 |
07/09/2022 | 0.65p | 0.65p | 0.58p | 0.65p | 18288874 |
06/09/2022 | 0.65p | 0.65p | 0.59p | 0.60p | 12826549 |
05/09/2022 | 0.63p | 0.70p | 0.62p | 0.65p | 5016495 |
02/09/2022 | 0.65p | 0.66p | 0.62p | 0.63p | 6557883 |
01/09/2022 | 0.68p | 0.69p | 0.62p | 0.65p | 16341958 |
31/08/2022 | 0.70p | 0.80p | 0.65p | 0.68p | 93270544 |
30/08/2022 | 0.57p | 0.59p | 0.56p | 0.58p | 10056715 |
26/08/2022 | 0.54p | 0.60p | 0.54p | 0.57p | 21333240 |
25/08/2022 | 0.60p | 0.60p | 0.53p | 0.54p | 6462641 |
24/08/2022 | 0.53p | 0.60p | 0.53p | 0.60p | 20339398 |
23/08/2022 | 0.57p | 0.58p | 0.52p | 0.53p | 7193837 |
22/08/2022 | 0.58p | 0.58p | 0.55p | 0.57p | 10176995 |
19/08/2022 | 0.57p | 0.58p | 0.55p | 0.58p | 10122499 |
18/08/2022 | 0.58p | 0.58p | 0.53p | 0.57p | 13295679 |
17/08/2022 | 0.58p | 0.59p | 0.55p | 0.55p | 6173999 |
16/08/2022 | 0.58p | 0.59p | 0.55p | 0.58p | 10235260 |
15/08/2022 | 0.58p | 0.59p | 0.56p | 0.58p | 3583993 |
12/08/2022 | 0.58p | 0.60p | 0.58p | 0.58p | 7313068 |
11/08/2022 | 0.58p | 0.62p | 0.55p | 0.60p | 10932104 |
10/08/2022 | 0.58p | 0.60p | 0.57p | 0.58p | 5560029 |
09/08/2022 | 0.57p | 0.60p | 0.57p | 0.58p | 10746240 |
08/08/2022 | 0.63p | 0.63p | 0.55p | 0.57p | 28794120 |
05/08/2022 | 0.63p | 0.63p | 0.55p | 0.63p | 5234310 |
04/08/2022 | 0.65p | 0.70p | 0.59p | 0.63p | 7945773 |
03/08/2022 | 0.63p | 0.70p | 0.62p | 0.65p | 6500135 |
02/08/2022 | 0.60p | 0.64p | 0.60p | 0.63p | 10320701 |
01/08/2022 | 0.58p | 0.67p | 0.57p | 0.60p | 39806148 |
29/07/2022 | 0.60p | 0.70p | 0.60p | 0.68p | 30611188 |
28/07/2022 | 0.63p | 0.65p | 0.59p | 0.60p | 6622887 |
27/07/2022 | 0.63p | 0.64p | 0.61p | 0.63p | 4506104 |
26/07/2022 | 0.63p | 0.63p | 0.60p | 0.63p | 6108664 |
25/07/2022 | 0.63p | 0.65p | 0.60p | 0.63p | 6595464 |
22/07/2022 | 0.63p | 0.65p | 0.62p | 0.63p | 4026522 |
21/07/2022 | 0.63p | 0.63p | 0.61p | 0.63p | 4106638 |
20/07/2022 | 0.63p | 0.65p | 0.61p | 0.63p | 4089085 |
19/07/2022 | 0.63p | 0.63p | 0.61p | 0.63p | 2133598 |
18/07/2022 | 0.63p | 0.63p | 0.60p | 0.63p | 4267549 |
15/07/2022 | 0.63p | 0.64p | 0.60p | 0.63p | 6020428 |
14/07/2022 | 0.65p | 0.67p | 0.60p | 0.63p | 10934312 |
13/07/2022 | 0.63p | 0.67p | 0.61p | 0.65p | 9143933 |
12/07/2022 | 0.63p | 0.65p | 0.61p | 0.63p | 4303377 |
11/07/2022 | 0.65p | 0.66p | 0.63p | 0.63p | 2331461 |
08/07/2022 | 0.68p | 0.70p | 0.63p | 0.65p | 5849833 |
07/07/2022 | 0.68p | 0.70p | 0.65p | 0.68p | 6860675 |
06/07/2022 | 0.70p | 0.70p | 0.66p | 0.68p | 2639971 |
05/07/2022 | 0.68p | 0.70p | 0.63p | 0.70p | 9174249 |
04/07/2022 | 0.70p | 0.70p | 0.65p | 0.68p | 6629824 |
01/07/2022 | 0.68p | 0.72p | 0.66p | 0.70p | 15661936 |
30/06/2022 | 0.68p | 0.70p | 0.64p | 0.68p | 9625973 |
29/06/2022 | 0.68p | 0.70p | 0.64p | 0.68p | 9027409 |
28/06/2022 | 0.68p | 0.72p | 0.67p | 0.68p | 9978109 |
27/06/2022 | 0.70p | 0.72p | 0.67p | 0.68p | 12045460 |
24/06/2022 | 0.70p | 0.75p | 0.68p | 0.70p | 5736744 |
23/06/2022 | 0.73p | 0.75p | 0.67p | 0.70p | 5000157 |
22/06/2022 | 0.75p | 0.75p | 0.68p | 0.73p | 12411293 |
21/06/2022 | 0.73p | 0.77p | 0.71p | 0.75p | 4095283 |
20/06/2022 | 0.75p | 0.80p | 0.68p | 0.73p | 21744328 |
17/06/2022 | 0.75p | 0.75p | 0.70p | 0.75p | 12594083 |
16/06/2022 | 0.68p | 0.78p | 0.66p | 0.75p | 33429866 |
15/06/2022 | 0.68p | 0.70p | 0.66p | 0.68p | 7242536 |
14/06/2022 | 0.68p | 0.72p | 0.67p | 0.68p | 10133150 |
13/06/2022 | 0.73p | 0.74p | 0.65p | 0.68p | 10317293 |
10/06/2022 | 0.73p | 0.74p | 0.71p | 0.73p | 5219946 |
09/06/2022 | 0.78p | 0.78p | 0.73p | 0.73p | 14330371 |
08/06/2022 | 0.75p | 0.80p | 0.75p | 0.78p | 12112350 |
07/06/2022 | 0.78p | 0.78p | 0.73p | 0.75p | 25898988 |
06/06/2022 | 0.80p | 0.82p | 0.75p | 0.78p | 14557496 |
01/06/2022 | 0.70p | 0.84p | 0.69p | 0.78p | 70403392 |
31/05/2022 | 0.65p | 0.67p | 0.60p | 0.65p | 5973389 |
30/05/2022 | 0.63p | 0.69p | 0.63p | 0.65p | 24523566 |
27/05/2022 | 0.65p | 0.65p | 0.60p | 0.63p | 14034377 |
26/05/2022 | 0.63p | 0.65p | 0.59p | 0.60p | 10097143 |
25/05/2022 | 0.65p | 0.65p | 0.60p | 0.63p | 5548655 |
24/05/2022 | 0.63p | 0.65p | 0.62p | 0.65p | 2390213 |
23/05/2022 | 0.65p | 0.65p | 0.61p | 0.63p | 6359828 |
20/05/2022 | 0.60p | 0.65p | 0.60p | 0.65p | 13008366 |
19/05/2022 | 0.65p | 0.65p | 0.58p | 0.60p | 14801047 |
18/05/2022 | 0.65p | 0.67p | 0.63p | 0.65p | 4009129 |
17/05/2022 | 0.63p | 0.66p | 0.60p | 0.65p | 21228836 |
16/05/2022 | 0.60p | 0.63p | 0.55p | 0.63p | 14751359 |
13/05/2022 | 0.60p | 0.63p | 0.58p | 0.60p | 9701948 |
12/05/2022 | 0.63p | 0.65p | 0.55p | 0.60p | 29770708 |
11/05/2022 | 0.63p | 0.64p | 0.58p | 0.63p | 38650608 |
10/05/2022 | 0.63p | 0.65p | 0.59p | 0.60p | 32379736 |
09/05/2022 | 0.70p | 0.71p | 0.61p | 0.64p | 21991258 |
06/05/2022 | 0.70p | 0.73p | 0.69p | 0.70p | 16503077 |
05/05/2022 | 0.73p | 0.75p | 0.70p | 0.73p | 11069264 |
04/05/2022 | 0.73p | 0.75p | 0.70p | 0.73p | 11951124 |
03/05/2022 | 0.75p | 0.77p | 0.70p | 0.73p | 22897810 |
29/04/2022 | 0.75p | 0.77p | 0.74p | 0.75p | 4654703 |
28/04/2022 | 0.78p | 0.78p | 0.73p | 0.75p | 19557514 |
27/04/2022 | 0.78p | 0.79p | 0.75p | 0.78p | 8654811 |
26/04/2022 | 0.78p | 0.78p | 0.76p | 0.78p | 3572671 |
25/04/2022 | 0.85p | 0.89p | 0.72p | 0.78p | 39600368 |
22/04/2022 | 0.80p | 0.84p | 0.78p | 0.83p | 10644294 |
21/04/2022 | 0.83p | 0.83p | 0.78p | 0.80p | 5910595 |
20/04/2022 | 0.80p | 0.86p | 0.79p | 0.83p | 11619065 |
19/04/2022 | 0.80p | 0.81p | 0.75p | 0.80p | 11839652 |
15/04/2022 | 0.80p | 0.82p | 0.76p | 0.80p | 12608377 |
14/04/2022 | 0.80p | 0.82p | 0.76p | 0.80p | 12608377 |
13/04/2022 | 0.80p | 0.83p | 0.75p | 0.80p | 5891211 |
12/04/2022 | 0.83p | 0.83p | 0.75p | 0.80p | 5078444 |
11/04/2022 | 0.83p | 0.85p | 0.75p | 0.83p | 13780079 |
08/04/2022 | 0.83p | 0.83p | 0.79p | 0.83p | 6973497 |
07/04/2022 | 0.83p | 0.85p | 0.75p | 0.83p | 19098716 |
06/04/2022 | 0.80p | 0.85p | 0.75p | 0.85p | 31614944 |
05/04/2022 | 0.78p | 0.83p | 0.77p | 0.80p | 9608384 |
04/04/2022 | 0.80p | 0.84p | 0.75p | 0.78p | 10972777 |
01/04/2022 | 0.80p | 0.85p | 0.78p | 0.80p | 15053137 |
31/03/2022 | 0.83p | 0.90p | 0.75p | 0.80p | 20401362 |
30/03/2022 | 0.80p | 0.88p | 0.77p | 0.85p | 20834376 |
29/03/2022 | 0.83p | 0.83p | 0.77p | 0.78p | 21554200 |
28/03/2022 | 0.85p | 0.90p | 0.80p | 0.81p | 18937078 |
25/03/2022 | 0.85p | 0.88p | 0.83p | 0.88p | 9948165 |
24/03/2022 | 0.85p | 0.88p | 0.82p | 0.85p | 13859895 |
23/03/2022 | 0.83p | 0.89p | 0.81p | 0.85p | 10600348 |
*Close Price adjusted for both dividends and splits