Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/01/2023 | 0.70p | 0.80p | 0.66p | 0.73p | 33524350 |
06/01/2023 | 0.65p | 0.73p | 0.62p | 0.70p | 17524536 |
05/01/2023 | 0.65p | 0.74p | 0.60p | 0.65p | 22543472 |
04/01/2023 | 0.65p | 0.68p | 0.56p | 0.65p | 22201612 |
03/01/2023 | 0.65p | 0.70p | 0.60p | 0.65p | 6999996 |
30/12/2022 | 0.70p | 0.70p | 0.61p | 0.65p | 3302214 |
29/12/2022 | 0.65p | 0.78p | 0.61p | 0.65p | 15053075 |
28/12/2022 | 0.65p | 0.75p | 0.62p | 0.65p | 17831530 |
23/12/2022 | 0.55p | 0.70p | 0.53p | 0.65p | 34890873 |
22/12/2022 | 0.48p | 0.60p | 0.47p | 0.55p | 5844711 |
21/12/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 9195427 |
20/12/2022 | 0.43p | 0.50p | 0.43p | 0.48p | 10581341 |
19/12/2022 | 0.40p | 0.48p | 0.35p | 0.43p | 29450000 |
16/12/2022 | 0.48p | 0.48p | 0.40p | 0.40p | 4574683 |
15/12/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 78021 |
14/12/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 85345 |
13/12/2022 | 0.48p | 0.48p | 0.47p | 0.48p | 0 |
12/12/2022 | 0.48p | 0.49p | 0.48p | 0.48p | 100000 |
09/12/2022 | 0.48p | 0.49p | 0.46p | 0.48p | 2566879 |
08/12/2022 | 0.48p | 0.49p | 0.46p | 0.48p | 3240919 |
07/12/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 2044612 |
06/12/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 245842 |
05/12/2022 | 0.50p | 0.50p | 0.45p | 0.48p | 3946121 |
02/12/2022 | 0.48p | 0.53p | 0.48p | 0.50p | 2000000 |
01/12/2022 | 0.53p | 0.53p | 0.45p | 0.48p | 5607404 |
30/11/2022 | 0.53p | 0.54p | 0.53p | 0.53p | 0 |
29/11/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 497470 |
28/11/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 2506202 |
25/11/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 705658 |
24/11/2022 | 0.53p | 0.54p | 0.50p | 0.53p | 1012640 |
23/11/2022 | 0.53p | 0.55p | 0.51p | 0.53p | 469316 |
22/11/2022 | 0.53p | 0.54p | 0.50p | 0.53p | 11212150 |
21/11/2022 | 0.55p | 0.60p | 0.51p | 0.53p | 10519125 |
18/11/2022 | 0.51p | 0.51p | 0.48p | 0.51p | 6280137 |
17/11/2022 | 0.55p | 0.55p | 0.47p | 0.51p | 12214397 |
16/11/2022 | 0.50p | 0.61p | 0.50p | 0.53p | 18796664 |
15/11/2022 | 0.40p | 0.54p | 0.38p | 0.50p | 28351272 |
14/11/2022 | 0.40p | 0.44p | 0.38p | 0.40p | 8850010 |
11/11/2022 | 0.40p | 0.44p | 0.40p | 0.40p | 4823566 |
10/11/2022 | 0.38p | 0.44p | 0.35p | 0.40p | 3092839 |
09/11/2022 | 0.35p | 0.40p | 0.35p | 0.38p | 3596518 |
08/11/2022 | 0.35p | 0.35p | 0.30p | 0.35p | 5620 |
07/11/2022 | 0.33p | 0.39p | 0.30p | 0.35p | 7157381 |
04/11/2022 | 0.33p | 0.34p | 0.32p | 0.33p | 5511053 |
03/11/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 600000 |
02/11/2022 | 0.33p | 0.33p | 0.32p | 0.33p | 627959 |
01/11/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 1130055 |
31/10/2022 | 0.33p | 0.33p | 0.25p | 0.33p | 26567688 |
28/10/2022 | 0.33p | 0.35p | 0.31p | 0.33p | 29858498 |
27/10/2022 | 0.38p | 0.39p | 0.28p | 0.33p | 54847116 |
26/10/2022 | 0.28p | 0.38p | 0.26p | 0.38p | 16310594 |
25/10/2022 | 0.28p | 0.40p | 0.27p | 0.30p | 17919484 |
24/10/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 150000 |
21/10/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
20/10/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
19/10/2022 | 0.28p | 0.29p | 0.28p | 0.28p | 952 |
18/10/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
17/10/2022 | 0.28p | 0.29p | 0.25p | 0.28p | 1062787 |
14/10/2022 | 0.28p | 0.29p | 0.28p | 0.28p | 0 |
13/10/2022 | 0.28p | 0.29p | 0.25p | 0.28p | 1347192 |
12/10/2022 | 0.28p | 0.29p | 0.28p | 0.28p | 0 |
11/10/2022 | 0.28p | 0.30p | 0.26p | 0.28p | 167797 |
10/10/2022 | 0.23p | 0.30p | 0.23p | 0.28p | 5946332 |
07/10/2022 | 0.23p | 0.25p | 0.23p | 0.23p | 6300000 |
06/10/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
05/10/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
04/10/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
03/10/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 130516 |
30/09/2022 | 0.23p | 0.24p | 0.20p | 0.23p | 343666 |
29/09/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
28/09/2022 | 0.23p | 0.25p | 0.20p | 0.23p | 1492105 |
27/09/2022 | 0.28p | 0.28p | 0.20p | 0.23p | 605450 |
26/09/2022 | 0.28p | 0.28p | 0.22p | 0.28p | 500000 |
23/09/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
22/09/2022 | 0.28p | 0.28p | 0.24p | 0.28p | 530370 |
21/09/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 333 |
20/09/2022 | 0.28p | 0.28p | 0.23p | 0.28p | 1000000 |
19/09/2022 | 0.28p | 0.28p | 0.22p | 0.28p | 8353136 |
16/09/2022 | 0.28p | 0.28p | 0.22p | 0.28p | 8353136 |
15/09/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 3000 |
14/09/2022 | 0.30p | 0.30p | 0.25p | 0.28p | 2660248 |
13/09/2022 | 0.30p | 0.30p | 0.27p | 0.30p | 3418003 |
12/09/2022 | 0.30p | 0.35p | 0.28p | 0.30p | 1538115 |
09/09/2022 | 0.30p | 0.34p | 0.27p | 0.30p | 4021126 |
08/09/2022 | 0.30p | 0.33p | 0.30p | 0.30p | 400000 |
07/09/2022 | 0.30p | 0.30p | 0.27p | 0.30p | 250000 |
06/09/2022 | 0.28p | 0.30p | 0.27p | 0.30p | 6105315 |
05/09/2022 | 0.33p | 0.33p | 0.25p | 0.28p | 1972167 |
02/09/2022 | 0.25p | 0.34p | 0.25p | 0.33p | 5660085 |
01/09/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
31/08/2022 | 0.23p | 0.29p | 0.23p | 0.25p | 2658866 |
30/08/2022 | 0.23p | 0.24p | 0.23p | 0.23p | 500000 |
29/08/2022 | 0.23p | 0.25p | 0.20p | 0.23p | 368902 |
26/08/2022 | 0.23p | 0.25p | 0.20p | 0.23p | 368902 |
25/08/2022 | 0.23p | 0.25p | 0.22p | 0.23p | 700000 |
24/08/2022 | 0.23p | 0.23p | 0.22p | 0.23p | 100000 |
23/08/2022 | 0.23p | 0.23p | 0.20p | 0.23p | 254212 |
22/08/2022 | 0.23p | 0.23p | 0.20p | 0.23p | 76876 |
19/08/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
18/08/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
17/08/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
16/08/2022 | 0.23p | 0.23p | 0.20p | 0.23p | 51636 |
15/08/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
12/08/2022 | 0.23p | 0.23p | 0.22p | 0.23p | 488585 |
11/08/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
10/08/2022 | 0.23p | 0.23p | 0.20p | 0.23p | 200001 |
09/08/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
08/08/2022 | 0.23p | 0.23p | 0.22p | 0.23p | 89360 |
05/08/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
04/08/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
03/08/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
02/08/2022 | 0.23p | 0.23p | 0.20p | 0.23p | 252348 |
01/08/2022 | 0.25p | 0.25p | 0.23p | 0.23p | 613215 |
29/07/2022 | 0.23p | 0.23p | 0.20p | 0.23p | 491043 |
28/07/2022 | 0.23p | 0.23p | 0.21p | 0.23p | 869852 |
27/07/2022 | 0.23p | 0.23p | 0.21p | 0.23p | 1423536 |
26/07/2022 | 0.23p | 0.24p | 0.21p | 0.23p | 4198249 |
25/07/2022 | 0.23p | 0.29p | 0.20p | 0.23p | 14356741 |
22/07/2022 | 0.28p | 0.28p | 0.20p | 0.23p | 5733156 |
21/07/2022 | 0.28p | 0.32p | 0.24p | 0.28p | 9700569 |
20/07/2022 | 0.20p | 0.30p | 0.20p | 0.25p | 3738139 |
19/07/2022 | 0.20p | 0.21p | 0.20p | 0.20p | 300000 |
18/07/2022 | 0.20p | 0.21p | 0.16p | 0.20p | 105053 |
15/07/2022 | 0.20p | 0.20p | 0.20p | 0.20p | 500000 |
14/07/2022 | 0.20p | 0.22p | 0.20p | 0.20p | 200000 |
13/07/2022 | 0.20p | 0.22p | 0.16p | 0.20p | 748356 |
12/07/2022 | 0.20p | 0.23p | 0.20p | 0.20p | 86500 |
11/07/2022 | 0.20p | 0.20p | 0.18p | 0.20p | 1626113 |
08/07/2022 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
07/07/2022 | 0.18p | 0.20p | 0.18p | 0.20p | 246484 |
06/07/2022 | 0.18p | 0.20p | 0.18p | 0.18p | 210000 |
05/07/2022 | 0.18p | 0.18p | 0.17p | 0.18p | 585413 |
04/07/2022 | 0.17p | 0.19p | 0.15p | 0.18p | 1015218 |
01/07/2022 | 0.17p | 0.18p | 0.17p | 0.17p | 2826970 |
30/06/2022 | 0.18p | 0.18p | 0.17p | 0.17p | 0 |
29/06/2022 | 0.20p | 0.20p | 0.18p | 0.18p | 961843 |
28/06/2022 | 0.20p | 0.20p | 0.18p | 0.20p | 3145851 |
27/06/2022 | 0.20p | 0.20p | 0.18p | 0.20p | 92457 |
24/06/2022 | 0.20p | 0.22p | 0.18p | 0.20p | 2401966 |
23/06/2022 | 0.18p | 0.22p | 0.17p | 0.20p | 7812389 |
22/06/2022 | 0.18p | 0.20p | 0.16p | 0.17p | 13485138 |
21/06/2022 | 0.20p | 0.25p | 0.17p | 0.18p | 16199001 |
20/06/2022 | 0.30p | 0.34p | 0.17p | 0.20p | 11981585 |
17/06/2022 | 0.30p | 0.33p | 0.28p | 0.28p | 0 |
16/06/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
15/06/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
14/06/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
13/06/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
10/06/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
09/06/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
08/06/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
07/06/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
06/06/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
01/06/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
31/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
27/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
26/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
25/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
24/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
23/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
20/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
19/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
18/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
17/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
16/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
13/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
12/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
11/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
10/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
09/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
06/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
05/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
04/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
03/05/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
29/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
28/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
27/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
26/04/2022 | 0.28p | 0.30p | 0.28p | 0.28p | 0 |
25/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
22/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
21/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
20/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
19/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
14/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
13/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
12/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
11/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
08/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
07/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
06/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
05/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
04/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
01/04/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
31/03/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
30/03/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
29/03/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
28/03/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
25/03/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
24/03/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
23/03/2022 | 0.28p | 0.30p | 0.30p | 0.28p | 0 |
*Close Price adjusted for both dividends and splits