Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2023 | 0.69p | 0.69p | 0.69p | 0.69p | 0 |
29/03/2023 | 0.69p | 0.70p | 0.68p | 0.69p | 6548569 |
28/03/2023 | 0.69p | 0.69p | 0.68p | 0.69p | 3175360 |
27/03/2023 | 0.69p | 0.70p | 0.68p | 0.69p | 3798003 |
24/03/2023 | 0.69p | 0.70p | 0.68p | 0.69p | 5235476 |
23/03/2023 | 0.69p | 0.70p | 0.68p | 0.69p | 1542450 |
22/03/2023 | 0.69p | 0.70p | 0.68p | 0.69p | 3555286 |
21/03/2023 | 0.69p | 0.70p | 0.68p | 0.69p | 1231599 |
20/03/2023 | 0.69p | 0.70p | 0.69p | 0.69p | 697810 |
17/03/2023 | 0.69p | 0.69p | 0.69p | 0.69p | 1512208 |
16/03/2023 | 0.69p | 0.70p | 0.69p | 0.69p | 391596 |
15/03/2023 | 0.69p | 0.70p | 0.69p | 0.69p | 4347195 |
14/03/2023 | 0.69p | 0.69p | 0.69p | 0.69p | 261435 |
13/03/2023 | 0.68p | 0.70p | 0.68p | 0.69p | 2721988 |
10/03/2023 | 0.68p | 0.69p | 0.67p | 0.68p | 5504539 |
09/03/2023 | 0.68p | 0.69p | 0.68p | 0.68p | 750187 |
08/03/2023 | 0.68p | 0.69p | 0.68p | 0.68p | 2865661 |
07/03/2023 | 0.68p | 0.69p | 0.68p | 0.68p | 2873691 |
06/03/2023 | 0.68p | 0.69p | 0.68p | 0.68p | 21550124 |
03/03/2023 | 0.68p | 0.69p | 0.68p | 0.68p | 1087377 |
02/03/2023 | 0.68p | 0.69p | 0.67p | 0.68p | 3769064 |
01/03/2023 | 0.68p | 0.69p | 0.67p | 0.68p | 4864624 |
28/02/2023 | 0.69p | 0.69p | 0.67p | 0.68p | 4378422 |
27/02/2023 | 0.69p | 0.70p | 0.67p | 0.69p | 15338437 |
24/02/2023 | 0.69p | 0.70p | 0.68p | 0.69p | 5068518 |
23/02/2023 | 0.69p | 0.70p | 0.68p | 0.69p | 65797740 |
22/02/2023 | 0.69p | 0.70p | 0.68p | 0.69p | 14952469 |
21/02/2023 | 0.69p | 0.70p | 0.67p | 0.69p | 20091958 |
20/02/2023 | 0.69p | 0.70p | 0.67p | 0.69p | 2773244 |
17/02/2023 | 0.68p | 0.70p | 0.65p | 0.69p | 17290726 |
16/02/2023 | 0.68p | 0.70p | 0.65p | 0.68p | 2616839 |
15/02/2023 | 0.68p | 0.68p | 0.65p | 0.68p | 9739087 |
14/02/2023 | 0.68p | 0.70p | 0.65p | 0.68p | 23495200 |
13/02/2023 | 0.68p | 0.68p | 0.66p | 0.68p | 14972677 |
10/02/2023 | 0.68p | 0.68p | 0.66p | 0.68p | 66684648 |
09/02/2023 | 0.68p | 0.68p | 0.66p | 0.68p | 94215856 |
08/02/2023 | 0.33p | 0.70p | 0.33p | 0.68p | 97966160 |
07/02/2023 | 0.33p | 0.34p | 0.32p | 0.33p | 911467 |
06/02/2023 | 0.33p | 0.35p | 0.32p | 0.33p | 150484 |
03/02/2023 | 0.33p | 0.35p | 0.32p | 0.33p | 679340 |
02/02/2023 | 0.33p | 0.34p | 0.32p | 0.33p | 794979 |
01/02/2023 | 0.33p | 0.35p | 0.31p | 0.33p | 1571997 |
31/01/2023 | 0.33p | 0.35p | 0.31p | 0.33p | 371436 |
30/01/2023 | 0.30p | 0.34p | 0.30p | 0.33p | 2496213 |
27/01/2023 | 0.30p | 0.35p | 0.27p | 0.30p | 2511003 |
26/01/2023 | 0.30p | 0.33p | 0.30p | 0.30p | 2005211 |
25/01/2023 | 0.30p | 0.30p | 0.27p | 0.30p | 12430 |
24/01/2023 | 0.30p | 0.32p | 0.27p | 0.30p | 1076222 |
23/01/2023 | 0.30p | 0.32p | 0.27p | 0.30p | 275719 |
20/01/2023 | 0.28p | 0.30p | 0.27p | 0.30p | 913038 |
19/01/2023 | 0.28p | 0.29p | 0.25p | 0.28p | 1758367 |
18/01/2023 | 0.28p | 0.30p | 0.27p | 0.28p | 3989328 |
17/01/2023 | 0.33p | 0.33p | 0.28p | 0.29p | 5895290 |
16/01/2023 | 0.33p | 0.33p | 0.30p | 0.33p | 1634065 |
13/01/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 865626 |
12/01/2023 | 0.33p | 0.33p | 0.30p | 0.33p | 1144603 |
11/01/2023 | 0.35p | 0.35p | 0.30p | 0.33p | 3037150 |
10/01/2023 | 0.35p | 0.35p | 0.32p | 0.35p | 787787 |
09/01/2023 | 0.33p | 0.35p | 0.30p | 0.35p | 266706 |
06/01/2023 | 0.35p | 0.35p | 0.30p | 0.33p | 1839817 |
05/01/2023 | 0.33p | 0.35p | 0.32p | 0.35p | 45285 |
04/01/2023 | 0.33p | 0.34p | 0.30p | 0.33p | 1041972 |
03/01/2023 | 0.35p | 0.40p | 0.30p | 0.33p | 3082907 |
30/12/2022 | 0.35p | 0.35p | 0.31p | 0.35p | 154630 |
29/12/2022 | 0.35p | 0.36p | 0.31p | 0.35p | 235131 |
28/12/2022 | 0.35p | 0.40p | 0.31p | 0.35p | 1670628 |
23/12/2022 | 0.35p | 0.37p | 0.32p | 0.35p | 66290 |
22/12/2022 | 0.38p | 0.40p | 0.35p | 0.38p | 1206969 |
21/12/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 1310844 |
20/12/2022 | 0.40p | 0.42p | 0.36p | 0.38p | 1238740 |
19/12/2022 | 0.40p | 0.42p | 0.37p | 0.40p | 1323256 |
16/12/2022 | 0.38p | 0.41p | 0.37p | 0.40p | 2730828 |
15/12/2022 | 0.38p | 0.40p | 0.36p | 0.38p | 1854824 |
14/12/2022 | 0.38p | 0.40p | 0.36p | 0.38p | 946039 |
13/12/2022 | 0.40p | 0.42p | 0.36p | 0.38p | 321701 |
12/12/2022 | 0.40p | 0.42p | 0.36p | 0.40p | 814295 |
09/12/2022 | 0.40p | 0.40p | 0.36p | 0.40p | 4332906 |
08/12/2022 | 0.40p | 0.40p | 0.36p | 0.40p | 1799403 |
07/12/2022 | 0.40p | 0.42p | 0.35p | 0.40p | 5701558 |
06/12/2022 | 0.33p | 0.44p | 0.33p | 0.40p | 15296819 |
05/12/2022 | 0.34p | 0.37p | 0.33p | 0.33p | 1793677 |
02/12/2022 | 0.35p | 0.37p | 0.33p | 0.34p | 1394235 |
01/12/2022 | 0.33p | 0.35p | 0.32p | 0.35p | 4055034 |
30/11/2022 | 0.33p | 0.35p | 0.31p | 0.33p | 5812226 |
29/11/2022 | 0.33p | 0.35p | 0.30p | 0.33p | 2048007 |
28/11/2022 | 0.30p | 0.39p | 0.30p | 0.33p | 14895079 |
25/11/2022 | 0.30p | 0.34p | 0.29p | 0.30p | 241362 |
24/11/2022 | 0.30p | 0.34p | 0.28p | 0.30p | 2034310 |
23/11/2022 | 0.30p | 0.32p | 0.29p | 0.30p | 27499 |
22/11/2022 | 0.30p | 0.33p | 0.28p | 0.30p | 305907 |
21/11/2022 | 0.30p | 0.30p | 0.28p | 0.30p | 119380 |
18/11/2022 | 0.30p | 0.33p | 0.27p | 0.30p | 995896 |
17/11/2022 | 0.30p | 0.34p | 0.28p | 0.30p | 597286 |
16/11/2022 | 0.30p | 0.34p | 0.28p | 0.30p | 753357 |
15/11/2022 | 0.30p | 0.33p | 0.28p | 0.30p | 1129725 |
14/11/2022 | 0.30p | 0.34p | 0.26p | 0.30p | 1980886 |
11/11/2022 | 0.30p | 0.33p | 0.26p | 0.30p | 430263 |
10/11/2022 | 0.28p | 0.32p | 0.25p | 0.30p | 6336852 |
09/11/2022 | 0.28p | 0.29p | 0.25p | 0.28p | 1087824 |
08/11/2022 | 0.28p | 0.30p | 0.25p | 0.28p | 1647830 |
07/11/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 1012425 |
04/11/2022 | 0.28p | 0.29p | 0.26p | 0.28p | 819280 |
03/11/2022 | 0.30p | 0.30p | 0.25p | 0.28p | 1085096 |
02/11/2022 | 0.30p | 0.30p | 0.25p | 0.30p | 1682426 |
01/11/2022 | 0.28p | 0.30p | 0.26p | 0.30p | 9260500 |
31/10/2022 | 0.30p | 0.31p | 0.28p | 0.28p | 3106405 |
28/10/2022 | 0.33p | 0.33p | 0.28p | 0.30p | 5663675 |
27/10/2022 | 0.35p | 0.35p | 0.30p | 0.33p | 1331387 |
26/10/2022 | 0.35p | 0.37p | 0.30p | 0.35p | 2799615 |
25/10/2022 | 0.30p | 0.39p | 0.29p | 0.35p | 10682275 |
24/10/2022 | 0.30p | 0.32p | 0.28p | 0.30p | 6356899 |
21/10/2022 | 0.33p | 0.33p | 0.27p | 0.30p | 10582687 |
20/10/2022 | 0.40p | 0.42p | 0.29p | 0.33p | 57620720 |
19/10/2022 | 0.23p | 0.59p | 0.21p | 0.38p | 271586752 |
18/10/2022 | 0.23p | 0.23p | 0.21p | 0.23p | 666025 |
17/10/2022 | 0.23p | 0.24p | 0.21p | 0.23p | 232267 |
14/10/2022 | 0.23p | 0.24p | 0.21p | 0.23p | 84714 |
13/10/2022 | 0.23p | 0.24p | 0.21p | 0.23p | 648428 |
12/10/2022 | 0.23p | 0.24p | 0.21p | 0.23p | 3750000 |
11/10/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 553422 |
10/10/2022 | 0.24p | 0.24p | 0.23p | 0.23p | 274091 |
07/10/2022 | 0.24p | 0.25p | 0.22p | 0.23p | 2517973 |
06/10/2022 | 0.24p | 0.25p | 0.22p | 0.24p | 1496904 |
05/10/2022 | 0.24p | 0.25p | 0.22p | 0.24p | 471055 |
04/10/2022 | 0.24p | 0.25p | 0.22p | 0.24p | 3525008 |
03/10/2022 | 0.24p | 0.25p | 0.23p | 0.24p | 342430 |
30/09/2022 | 0.24p | 0.25p | 0.23p | 0.24p | 2273830 |
29/09/2022 | 0.24p | 0.24p | 0.22p | 0.24p | 5078659 |
28/09/2022 | 0.19p | 0.25p | 0.18p | 0.24p | 23374332 |
27/09/2022 | 0.19p | 0.20p | 0.19p | 0.19p | 1409458 |
26/09/2022 | 0.19p | 0.20p | 0.17p | 0.19p | 3312692 |
23/09/2022 | 0.20p | 0.22p | 0.17p | 0.19p | 6774809 |
22/09/2022 | 0.21p | 0.21p | 0.17p | 0.20p | 2868678 |
21/09/2022 | 0.23p | 0.25p | 0.20p | 0.21p | 2693713 |
20/09/2022 | 0.23p | 0.25p | 0.21p | 0.23p | 163670 |
19/09/2022 | 0.23p | 0.25p | 0.23p | 0.23p | 4073 |
16/09/2022 | 0.23p | 0.25p | 0.23p | 0.23p | 4073 |
15/09/2022 | 0.23p | 0.25p | 0.20p | 0.23p | 25500 |
14/09/2022 | 0.23p | 0.25p | 0.22p | 0.23p | 260552 |
13/09/2022 | 0.23p | 0.25p | 0.22p | 0.23p | 1016781 |
12/09/2022 | 0.23p | 0.25p | 0.22p | 0.23p | 649871 |
09/09/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 429989 |
08/09/2022 | 0.23p | 0.25p | 0.22p | 0.23p | 297088 |
07/09/2022 | 0.23p | 0.25p | 0.22p | 0.23p | 448600 |
06/09/2022 | 0.21p | 0.24p | 0.21p | 0.23p | 6116223 |
05/09/2022 | 0.21p | 0.21p | 0.21p | 0.21p | 3047772 |
02/09/2022 | 0.21p | 0.21p | 0.21p | 0.21p | 70116 |
01/09/2022 | 0.22p | 0.22p | 0.21p | 0.21p | 709973 |
31/08/2022 | 0.22p | 0.22p | 0.21p | 0.22p | 32356 |
30/08/2022 | 0.22p | 0.23p | 0.21p | 0.22p | 653496 |
29/08/2022 | 0.22p | 0.23p | 0.21p | 0.22p | 1033960 |
26/08/2022 | 0.22p | 0.23p | 0.21p | 0.22p | 1033960 |
25/08/2022 | 0.23p | 0.25p | 0.20p | 0.22p | 3403971 |
24/08/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 1796611 |
23/08/2022 | 0.24p | 0.25p | 0.21p | 0.23p | 1398621 |
22/08/2022 | 0.25p | 0.26p | 0.23p | 0.24p | 972078 |
19/08/2022 | 0.25p | 0.25p | 0.23p | 0.25p | 585781 |
18/08/2022 | 0.28p | 0.29p | 0.23p | 0.25p | 8772774 |
17/08/2022 | 0.28p | 0.29p | 0.26p | 0.28p | 490295 |
16/08/2022 | 0.25p | 0.30p | 0.25p | 0.28p | 1385171 |
15/08/2022 | 0.25p | 0.27p | 0.23p | 0.25p | 1123533 |
12/08/2022 | 0.25p | 0.27p | 0.23p | 0.25p | 6685268 |
11/08/2022 | 0.23p | 0.27p | 0.22p | 0.25p | 6280462 |
10/08/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 1492929 |
09/08/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 2014480 |
08/08/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 3113782 |
05/08/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 1890668 |
04/08/2022 | 0.25p | 0.25p | 0.22p | 0.23p | 4943358 |
03/08/2022 | 0.25p | 0.27p | 0.24p | 0.25p | 2405102 |
02/08/2022 | 0.25p | 0.25p | 0.24p | 0.25p | 483167 |
01/08/2022 | 0.25p | 0.26p | 0.24p | 0.25p | 1899174 |
29/07/2022 | 0.25p | 0.27p | 0.24p | 0.25p | 7553377 |
28/07/2022 | 0.28p | 0.30p | 0.24p | 0.25p | 4087005 |
27/07/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 5049001 |
26/07/2022 | 0.28p | 0.28p | 0.26p | 0.28p | 2528504 |
25/07/2022 | 0.23p | 0.34p | 0.22p | 0.28p | 42919556 |
22/07/2022 | 0.20p | 0.25p | 0.19p | 0.23p | 16066585 |
21/07/2022 | 0.16p | 0.22p | 0.14p | 0.20p | 9017798 |
20/07/2022 | 0.16p | 0.17p | 0.14p | 0.16p | 852397 |
19/07/2022 | 0.18p | 0.18p | 0.14p | 0.16p | 4234188 |
18/07/2022 | 0.18p | 0.19p | 0.16p | 0.18p | 1193453 |
15/07/2022 | 0.18p | 0.19p | 0.16p | 0.18p | 373174 |
14/07/2022 | 0.18p | 0.19p | 0.16p | 0.18p | 6284037 |
13/07/2022 | 0.18p | 0.19p | 0.17p | 0.18p | 1875837 |
12/07/2022 | 0.18p | 0.19p | 0.16p | 0.18p | 1922726 |
11/07/2022 | 0.18p | 0.22p | 0.18p | 0.18p | 10188316 |
08/07/2022 | 0.18p | 0.18p | 0.16p | 0.18p | 592410 |
07/07/2022 | 0.18p | 0.18p | 0.15p | 0.18p | 77373 |
06/07/2022 | 0.18p | 0.18p | 0.18p | 0.18p | 1073452 |
05/07/2022 | 0.18p | 0.19p | 0.16p | 0.18p | 3105677 |
04/07/2022 | 0.18p | 0.19p | 0.16p | 0.18p | 824784 |
01/07/2022 | 0.18p | 0.19p | 0.16p | 0.18p | 1875453 |
30/06/2022 | 0.24p | 0.25p | 0.17p | 0.18p | 21093560 |
29/06/2022 | 0.26p | 0.27p | 0.24p | 0.26p | 2745273 |
28/06/2022 | 0.26p | 0.28p | 0.24p | 0.26p | 2139340 |
27/06/2022 | 0.23p | 0.29p | 0.23p | 0.26p | 4080635 |
24/06/2022 | 0.23p | 0.25p | 0.22p | 0.23p | 465906 |
23/06/2022 | 0.23p | 0.25p | 0.22p | 0.23p | 1476646 |
22/06/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 1235568 |
21/06/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
*Close Price adjusted for both dividends and splits