Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2020 | 0.73p | 0.90p | 0.65p | 0.74p | 196439136 |
03/09/2020 | 0.64p | 0.95p | 0.64p | 0.90p | 156829200 |
02/09/2020 | 0.56p | 0.67p | 0.55p | 0.63p | 104612184 |
01/09/2020 | 0.42p | 0.63p | 0.42p | 0.58p | 172125056 |
31/08/2020 | 0.39p | 0.46p | 0.39p | 0.42p | 77619850 |
28/08/2020 | 0.39p | 0.46p | 0.39p | 0.42p | 79275784 |
27/08/2020 | 0.37p | 0.40p | 0.35p | 0.39p | 29992308 |
26/08/2020 | 0.38p | 0.38p | 0.33p | 0.37p | 34300043 |
25/08/2020 | 0.34p | 0.43p | 0.32p | 0.38p | 79163287 |
24/08/2020 | 0.39p | 0.39p | 0.32p | 0.34p | 49716320 |
21/08/2020 | 0.40p | 0.40p | 0.37p | 0.39p | 24467323 |
20/08/2020 | 0.43p | 0.45p | 0.37p | 0.40p | 54319784 |
19/08/2020 | 0.36p | 0.50p | 0.35p | 0.41p | 106037992 |
18/08/2020 | 0.31p | 0.38p | 0.30p | 0.36p | 84677392 |
17/08/2020 | 0.27p | 0.32p | 0.26p | 0.31p | 47353660 |
14/08/2020 | 0.30p | 0.30p | 0.26p | 0.27p | 32482696 |
13/08/2020 | 0.26p | 0.30p | 0.25p | 0.30p | 48865184 |
12/08/2020 | 0.29p | 0.30p | 0.23p | 0.25p | 98162624 |
11/08/2020 | 0.32p | 0.32p | 0.28p | 0.29p | 58940080 |
10/08/2020 | 0.27p | 0.35p | 0.27p | 0.31p | 99989456 |
07/08/2020 | 0.25p | 0.28p | 0.24p | 0.27p | 48237220 |
06/08/2020 | 0.25p | 0.30p | 0.24p | 0.26p | 121372224 |
05/08/2020 | 0.20p | 0.26p | 0.19p | 0.25p | 136293920 |
04/08/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 28502746 |
03/08/2020 | 0.21p | 0.21p | 0.19p | 0.20p | 19890802 |
31/07/2020 | 0.20p | 0.21p | 0.19p | 0.21p | 34480280 |
30/07/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 21501235 |
29/07/2020 | 0.20p | 0.22p | 0.19p | 0.20p | 33005364 |
28/07/2020 | 0.19p | 0.22p | 0.18p | 0.20p | 73571816 |
27/07/2020 | 0.18p | 0.21p | 0.18p | 0.19p | 80736376 |
24/07/2020 | 0.18p | 0.20p | 0.17p | 0.18p | 58633512 |
23/07/2020 | 0.19p | 0.20p | 0.17p | 0.18p | 93081984 |
22/07/2020 | 0.16p | 0.23p | 0.15p | 0.19p | 226033904 |
21/07/2020 | 0.12p | 0.16p | 0.11p | 0.15p | 107330256 |
20/07/2020 | 0.13p | 0.13p | 0.11p | 0.12p | 8230719 |
17/07/2020 | 0.13p | 0.14p | 0.12p | 0.13p | 4920201 |
16/07/2020 | 0.14p | 0.14p | 0.12p | 0.13p | 23020436 |
15/07/2020 | 0.14p | 0.14p | 0.13p | 0.14p | 18675230 |
14/07/2020 | 0.13p | 0.15p | 0.12p | 0.14p | 27332216 |
13/07/2020 | 0.12p | 0.16p | 0.11p | 0.13p | 113761472 |
10/07/2020 | 0.11p | 0.12p | 0.11p | 0.12p | 23750496 |
09/07/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 35165168 |
08/07/2020 | 0.10p | 0.12p | 0.09p | 0.11p | 56779176 |
07/07/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 6968743 |
06/07/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 8466356 |
03/07/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 9137238 |
02/07/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 5342932 |
01/07/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 20777576 |
30/06/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 4225628 |
29/06/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 10972049 |
26/06/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 14573162 |
25/06/2020 | 0.11p | 0.11p | 0.09p | 0.10p | 21658480 |
24/06/2020 | 0.11p | 0.12p | 0.10p | 0.12p | 13974033 |
23/06/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 16261457 |
22/06/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 20935020 |
19/06/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 8457255 |
18/06/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 20395072 |
17/06/2020 | 0.10p | 0.12p | 0.10p | 0.11p | 93201136 |
16/06/2020 | 0.09p | 0.12p | 0.09p | 0.10p | 92488168 |
15/06/2020 | 0.09p | 0.10p | 0.09p | 0.09p | 8468300 |
11/06/2020 | 0.09p | 0.10p | 0.08p | 0.09p | 2216338 |
10/06/2020 | 0.09p | 0.10p | 0.08p | 0.09p | 10671620 |
09/06/2020 | 0.09p | 0.10p | 0.08p | 0.09p | 8991540 |
08/06/2020 | 0.10p | 0.10p | 0.08p | 0.09p | 7384422 |
05/06/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 5966310 |
04/06/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 9322194 |
03/06/2020 | 0.10p | 0.11p | 0.09p | 0.10p | 7536868 |
02/06/2020 | 0.10p | 0.11p | 0.09p | 0.10p | 33019528 |
01/06/2020 | 0.09p | 0.10p | 0.09p | 0.10p | 21262552 |
29/05/2020 | 0.09p | 0.10p | 0.09p | 0.09p | 29975716 |
28/05/2020 | 0.10p | 0.10p | 0.09p | 0.09p | 14008058 |
27/05/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 15960280 |
26/05/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 23996520 |
25/05/2020 | 0.10p | 0.11p | 0.09p | 0.10p | 58596310 |
22/05/2020 | 0.10p | 0.11p | 0.09p | 0.10p | 58596312 |
21/05/2020 | 0.09p | 0.10p | 0.08p | 0.10p | 77094864 |
20/05/2020 | 0.09p | 0.10p | 0.08p | 0.09p | 7485715 |
19/05/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 29989714 |
18/05/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 21177556 |
15/05/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 8491708 |
14/05/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 4153632 |
13/05/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 30043616 |
12/05/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 2022698 |
11/05/2020 | 0.09p | 0.10p | 0.08p | 0.09p | 8112463 |
08/05/2020 | 0.10p | 0.10p | 0.08p | 0.09p | 9418389 |
07/05/2020 | 0.10p | 0.10p | 0.08p | 0.09p | 9418389 |
06/05/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 3817918 |
05/05/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 13234807 |
04/05/2020 | 0.11p | 0.11p | 0.09p | 0.10p | 8826253 |
01/05/2020 | 0.11p | 0.12p | 0.09p | 0.11p | 13373946 |
30/04/2020 | 0.10p | 0.11p | 0.09p | 0.11p | 16271705 |
29/04/2020 | 0.09p | 0.13p | 0.08p | 0.10p | 112767504 |
28/04/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 25355682 |
27/04/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 5000005 |
24/04/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 2877981 |
23/04/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 3347073 |
22/04/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 6219963 |
21/04/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 5042655 |
20/04/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 15273007 |
17/04/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 3052675 |
16/04/2020 | 0.08p | 0.09p | 0.08p | 0.08p | 2391877 |
15/04/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 5623506 |
14/04/2020 | 0.09p | 0.10p | 0.08p | 0.09p | 19118772 |
13/04/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 580870 |
10/04/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 580870 |
09/04/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 580870 |
08/04/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 1428497 |
07/04/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 1398958 |
06/04/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 7437714 |
03/04/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 2054173 |
02/04/2020 | 0.08p | 0.09p | 0.08p | 0.08p | 5493655 |
01/04/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 4098750 |
31/03/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 21450140 |
30/03/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 20595080 |
27/03/2020 | 0.09p | 0.10p | 0.08p | 0.08p | 28931948 |
26/03/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 16989832 |
25/03/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 34977588 |
24/03/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 11070900 |
23/03/2020 | 0.08p | 0.08p | 0.06p | 0.07p | 9244702 |
20/03/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 7226585 |
19/03/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 18297632 |
18/03/2020 | 0.10p | 0.11p | 0.09p | 0.09p | 9259404 |
17/03/2020 | 0.11p | 0.11p | 0.09p | 0.10p | 12812083 |
16/03/2020 | 0.10p | 0.11p | 0.10p | 0.11p | 7024545 |
13/03/2020 | 0.11p | 0.11p | 0.10p | 0.10p | 8001693 |
12/03/2020 | 0.12p | 0.12p | 0.10p | 0.11p | 2060309 |
11/03/2020 | 0.12p | 0.13p | 0.11p | 0.12p | 15633082 |
10/03/2020 | 0.12p | 0.13p | 0.12p | 0.12p | 1113931 |
09/03/2020 | 0.13p | 0.13p | 0.10p | 0.12p | 3545430 |
06/03/2020 | 0.14p | 0.14p | 0.12p | 0.13p | 5236524 |
05/03/2020 | 0.14p | 0.14p | 0.13p | 0.14p | 4634669 |
04/03/2020 | 0.14p | 0.15p | 0.13p | 0.14p | 43176192 |
03/03/2020 | 0.14p | 0.15p | 0.14p | 0.14p | 4460362 |
02/03/2020 | 0.14p | 0.15p | 0.14p | 0.14p | 1699896 |
28/02/2020 | 0.14p | 0.15p | 0.13p | 0.14p | 6427716 |
27/02/2020 | 0.16p | 0.18p | 0.14p | 0.14p | 11951095 |
26/02/2020 | 0.16p | 0.16p | 0.13p | 0.16p | 33589012 |
25/02/2020 | 0.22p | 0.23p | 0.16p | 0.17p | 21863620 |
24/02/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 1967709 |
21/02/2020 | 0.22p | 0.23p | 0.19p | 0.22p | 4883316 |
20/02/2020 | 0.21p | 0.23p | 0.20p | 0.22p | 12873690 |
19/02/2020 | 0.20p | 0.28p | 0.18p | 0.21p | 65304444 |
18/02/2020 | 0.20p | 0.20p | 0.18p | 0.20p | 227909 |
17/02/2020 | 0.20p | 0.21p | 0.18p | 0.20p | 801234 |
14/02/2020 | 0.20p | 0.21p | 0.18p | 0.20p | 673051 |
13/02/2020 | 0.20p | 0.20p | 0.18p | 0.20p | 547544 |
12/02/2020 | 0.20p | 0.21p | 0.18p | 0.20p | 2433220 |
11/02/2020 | 0.19p | 0.21p | 0.18p | 0.20p | 969707 |
10/02/2020 | 0.19p | 0.20p | 0.17p | 0.19p | 2554608 |
07/02/2020 | 0.18p | 0.20p | 0.17p | 0.19p | 7950799 |
06/02/2020 | 0.18p | 0.19p | 0.17p | 0.18p | 2797112 |
05/02/2020 | 0.19p | 0.19p | 0.16p | 0.18p | 5643505 |
04/02/2020 | 0.19p | 0.19p | 0.17p | 0.19p | 561768 |
03/02/2020 | 0.19p | 0.20p | 0.18p | 0.19p | 2327250 |
31/01/2020 | 0.21p | 0.22p | 0.17p | 0.19p | 20065560 |
30/01/2020 | 0.20p | 0.25p | 0.20p | 0.21p | 42589044 |
29/01/2020 | 0.20p | 0.20p | 0.19p | 0.20p | 794953 |
28/01/2020 | 0.20p | 0.20p | 0.19p | 0.20p | 1394160 |
27/01/2020 | 0.20p | 0.20p | 0.19p | 0.20p | 1905238 |
24/01/2020 | 0.20p | 0.20p | 0.19p | 0.20p | 2046628 |
23/01/2020 | 0.20p | 0.21p | 0.20p | 0.20p | 1548255 |
22/01/2020 | 0.20p | 0.21p | 0.20p | 0.20p | 1563372 |
21/01/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 2330172 |
20/01/2020 | 0.21p | 0.21p | 0.20p | 0.20p | 5151347 |
17/01/2020 | 0.20p | 0.21p | 0.19p | 0.21p | 4385795 |
16/01/2020 | 0.20p | 0.21p | 0.20p | 0.20p | 1543132 |
15/01/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 197270 |
14/01/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 1669257 |
13/01/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 2606529 |
10/01/2020 | 0.21p | 0.21p | 0.19p | 0.20p | 3401755 |
09/01/2020 | 0.22p | 0.23p | 0.19p | 0.21p | 7340894 |
08/01/2020 | 0.21p | 0.22p | 0.20p | 0.22p | 760642 |
07/01/2020 | 0.22p | 0.22p | 0.20p | 0.21p | 2017708 |
06/01/2020 | 0.22p | 0.23p | 0.21p | 0.22p | 5418600 |
03/01/2020 | 0.22p | 0.23p | 0.21p | 0.22p | 2385303 |
02/01/2020 | 0.21p | 0.23p | 0.20p | 0.22p | 7437477 |
01/01/2020 | 0.20p | 0.22p | 0.20p | 0.21p | 9248079 |
31/12/2019 | 0.20p | 0.22p | 0.20p | 0.21p | 9248079 |
30/12/2019 | 0.20p | 0.21p | 0.19p | 0.20p | 3023139 |
27/12/2019 | 0.20p | 0.20p | 0.19p | 0.19p | 2048246 |
26/12/2019 | 0.20p | 0.20p | 0.19p | 0.20p | 1365725 |
25/12/2019 | 0.20p | 0.20p | 0.19p | 0.20p | 1365725 |
24/12/2019 | 0.20p | 0.20p | 0.19p | 0.20p | 1365725 |
23/12/2019 | 0.18p | 0.20p | 0.16p | 0.20p | 3202097 |
20/12/2019 | 0.18p | 0.19p | 0.17p | 0.18p | 2006495 |
19/12/2019 | 0.18p | 0.19p | 0.16p | 0.18p | 5960535 |
18/12/2019 | 0.19p | 0.21p | 0.17p | 0.18p | 9193630 |
17/12/2019 | 0.19p | 0.21p | 0.17p | 0.19p | 5098310 |
16/12/2019 | 0.19p | 0.19p | 0.17p | 0.19p | 685925 |
13/12/2019 | 0.19p | 0.19p | 0.17p | 0.19p | 4845374 |
12/12/2019 | 0.18p | 0.20p | 0.17p | 0.19p | 2483034 |
11/12/2019 | 0.17p | 0.19p | 0.16p | 0.18p | 3855753 |
10/12/2019 | 0.17p | 0.17p | 0.17p | 0.17p | 181378 |
09/12/2019 | 0.18p | 0.19p | 0.17p | 0.17p | 5528112 |
06/12/2019 | 0.18p | 0.19p | 0.18p | 0.18p | 683830 |
05/12/2019 | 0.18p | 0.19p | 0.18p | 0.18p | 2852354 |
04/12/2019 | 0.17p | 0.19p | 0.17p | 0.18p | 4056822 |
03/12/2019 | 0.18p | 0.18p | 0.18p | 0.18p | 5806463 |
02/12/2019 | 0.20p | 0.20p | 0.17p | 0.18p | 1312617 |
29/11/2019 | 0.20p | 0.20p | 0.18p | 0.20p | 9814795 |
*Close Price adjusted for both dividends and splits