Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2024 | 0.65p | 0.67p | 0.62p | 0.65p | 25404 |
13/11/2024 | 0.65p | 0.67p | 0.62p | 0.65p | 428793 |
12/11/2024 | 0.65p | 0.67p | 0.62p | 0.65p | 943714 |
11/11/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 396906 |
08/11/2024 | 0.65p | 0.69p | 0.62p | 0.65p | 42586 |
07/11/2024 | 0.65p | 0.69p | 0.60p | 0.65p | 109521 |
06/11/2024 | 0.65p | 0.68p | 0.62p | 0.65p | 177785 |
05/11/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 412304 |
04/11/2024 | 0.68p | 0.70p | 0.60p | 0.65p | 474107 |
01/11/2024 | 0.65p | 0.70p | 0.63p | 0.68p | 616597 |
31/10/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 699165 |
30/10/2024 | 0.65p | 0.70p | 0.61p | 0.65p | 525374 |
29/10/2024 | 0.70p | 0.73p | 0.65p | 0.68p | 1058663 |
28/10/2024 | 0.73p | 0.73p | 0.67p | 0.73p | 229497 |
25/10/2024 | 0.73p | 0.80p | 0.65p | 0.73p | 151838 |
24/10/2024 | 0.73p | 0.80p | 0.65p | 0.73p | 128330 |
23/10/2024 | 0.73p | 0.73p | 0.65p | 0.73p | 2279581 |
22/10/2024 | 0.70p | 0.73p | 0.65p | 0.70p | 4694733 |
21/10/2024 | 0.70p | 0.73p | 0.68p | 0.70p | 346758 |
18/10/2024 | 0.70p | 0.72p | 0.66p | 0.70p | 639160 |
17/10/2024 | 0.75p | 0.80p | 0.66p | 0.70p | 332703 |
16/10/2024 | 0.68p | 0.75p | 0.64p | 0.70p | 824755 |
15/10/2024 | 0.68p | 0.73p | 0.64p | 0.68p | 26146 |
14/10/2024 | 0.68p | 0.73p | 0.64p | 0.68p | 976034 |
11/10/2024 | 0.68p | 0.73p | 0.62p | 0.68p | 1483414 |
10/10/2024 | 0.68p | 0.75p | 0.62p | 0.66p | 7995477 |
09/10/2024 | 0.60p | 0.65p | 0.55p | 0.60p | 765927 |
08/10/2024 | 0.60p | 0.65p | 0.55p | 0.60p | 331904 |
07/10/2024 | 0.58p | 0.65p | 0.58p | 0.60p | 1056183 |
04/10/2024 | 0.58p | 0.60p | 0.55p | 0.58p | 335995 |
03/10/2024 | 0.58p | 0.60p | 0.58p | 0.58p | 804003 |
02/10/2024 | 0.58p | 0.58p | 0.55p | 0.58p | 306608 |
01/10/2024 | 0.58p | 0.60p | 0.55p | 0.58p | 835908 |
30/09/2024 | 0.65p | 0.70p | 0.55p | 0.58p | 5089524 |
27/09/2024 | 0.65p | 0.68p | 0.60p | 0.65p | 430840 |
26/09/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 2286700 |
25/09/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 976660 |
24/09/2024 | 0.60p | 0.70p | 0.58p | 0.65p | 2504622 |
23/09/2024 | 0.63p | 0.65p | 0.57p | 0.60p | 1402129 |
20/09/2024 | 0.63p | 0.64p | 0.61p | 0.63p | 576534 |
19/09/2024 | 0.63p | 0.65p | 0.62p | 0.63p | 325212 |
18/09/2024 | 0.65p | 0.68p | 0.60p | 0.63p | 1553471 |
17/09/2024 | 0.65p | 0.70p | 0.63p | 0.65p | 506612 |
16/09/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 301699 |
13/09/2024 | 0.63p | 0.70p | 0.60p | 0.68p | 5868499 |
12/09/2024 | 0.65p | 0.70p | 0.58p | 0.63p | 2978932 |
11/09/2024 | 0.68p | 0.68p | 0.63p | 0.65p | 2374854 |
10/09/2024 | 0.68p | 0.70p | 0.65p | 0.68p | 454185 |
09/09/2024 | 0.68p | 0.70p | 0.67p | 0.68p | 50549 |
06/09/2024 | 0.68p | 0.70p | 0.67p | 0.68p | 529615 |
05/09/2024 | 0.68p | 0.70p | 0.65p | 0.68p | 593902 |
04/09/2024 | 0.68p | 0.70p | 0.66p | 0.68p | 160168 |
03/09/2024 | 0.75p | 0.80p | 0.67p | 0.70p | 750347 |
30/08/2024 | 0.75p | 0.81p | 0.70p | 0.78p | 1111948 |
29/08/2024 | 0.73p | 0.80p | 0.70p | 0.75p | 123511 |
28/08/2024 | 0.75p | 0.79p | 0.70p | 0.73p | 229574 |
27/08/2024 | 0.78p | 0.81p | 0.70p | 0.78p | 1523253 |
23/08/2024 | 0.73p | 0.80p | 0.70p | 0.75p | 995326 |
22/08/2024 | 0.73p | 0.75p | 0.70p | 0.75p | 3137192 |
21/08/2024 | 0.73p | 0.74p | 0.71p | 0.73p | 845560 |
20/08/2024 | 0.73p | 0.75p | 0.72p | 0.73p | 893718 |
19/08/2024 | 0.75p | 0.80p | 0.70p | 0.75p | 4598844 |
16/08/2024 | 0.83p | 0.90p | 0.75p | 0.80p | 11071954 |
15/08/2024 | 0.55p | 0.94p | 0.55p | 0.78p | 99972384 |
14/08/2024 | 0.48p | 0.48p | 0.45p | 0.48p | 432115 |
13/08/2024 | 0.48p | 0.50p | 0.45p | 0.48p | 88729 |
12/08/2024 | 0.48p | 0.50p | 0.45p | 0.48p | 69004 |
09/08/2024 | 0.48p | 0.50p | 0.48p | 0.48p | 222 |
08/08/2024 | 0.48p | 0.50p | 0.45p | 0.48p | 15196 |
07/08/2024 | 0.48p | 0.50p | 0.45p | 0.48p | 87133 |
06/08/2024 | 0.48p | 0.50p | 0.48p | 0.48p | 189601 |
05/08/2024 | 0.48p | 0.50p | 0.46p | 0.48p | 174688 |
02/08/2024 | 0.48p | 0.50p | 0.46p | 0.48p | 105055 |
01/08/2024 | 0.48p | 0.50p | 0.46p | 0.48p | 61247 |
31/07/2024 | 0.53p | 0.55p | 0.46p | 0.48p | 918344 |
30/07/2024 | 0.53p | 0.54p | 0.51p | 0.53p | 292084 |
29/07/2024 | 0.53p | 0.55p | 0.50p | 0.53p | 550002 |
26/07/2024 | 0.53p | 0.55p | 0.50p | 0.53p | 188097 |
25/07/2024 | 0.53p | 0.55p | 0.51p | 0.53p | 90153 |
24/07/2024 | 0.53p | 0.55p | 0.51p | 0.53p | 1956 |
23/07/2024 | 0.60p | 0.60p | 0.50p | 0.53p | 89408 |
22/07/2024 | 0.55p | 0.55p | 0.50p | 0.53p | 222085 |
19/07/2024 | 0.58p | 0.65p | 0.50p | 0.55p | 1783047 |
18/07/2024 | 0.63p | 0.63p | 0.55p | 0.63p | 15373 |
17/07/2024 | 0.63p | 0.70p | 0.55p | 0.63p | 118851 |
16/07/2024 | 0.63p | 0.70p | 0.55p | 0.63p | 117578 |
15/07/2024 | 0.63p | 0.63p | 0.55p | 0.63p | 728527 |
12/07/2024 | 0.63p | 0.70p | 0.57p | 0.63p | 74532 |
11/07/2024 | 0.63p | 0.70p | 0.55p | 0.63p | 874804 |
10/07/2024 | 0.63p | 0.70p | 0.57p | 0.63p | 205221 |
09/07/2024 | 0.63p | 0.65p | 0.61p | 0.63p | 42033 |
08/07/2024 | 0.63p | 0.65p | 0.61p | 0.63p | 214162 |
05/07/2024 | 0.63p | 0.65p | 0.61p | 0.63p | 49340 |
04/07/2024 | 0.63p | 0.75p | 0.61p | 0.63p | 295657 |
03/07/2024 | 0.63p | 0.65p | 0.61p | 0.63p | 120500 |
02/07/2024 | 0.63p | 0.65p | 0.61p | 0.63p | 44519 |
01/07/2024 | 0.63p | 0.65p | 0.61p | 0.63p | 22759 |
28/06/2024 | 0.63p | 0.65p | 0.61p | 0.63p | 175063 |
27/06/2024 | 0.65p | 0.69p | 0.60p | 0.60p | 1246832 |
26/06/2024 | 0.65p | 0.69p | 0.60p | 0.65p | 198161 |
25/06/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 445411 |
24/06/2024 | 0.65p | 0.70p | 0.62p | 0.65p | 4219 |
21/06/2024 | 0.73p | 0.75p | 0.61p | 0.65p | 2537758 |
20/06/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 4980 |
19/06/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 133884 |
18/06/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 5922 |
17/06/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 158162 |
14/06/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 58342 |
13/06/2024 | 0.73p | 0.75p | 0.73p | 0.73p | 4557 |
12/06/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 1335501 |
11/06/2024 | 0.75p | 0.80p | 0.75p | 0.77p | 495140 |
10/06/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 52434 |
07/06/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 233136 |
06/06/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 17130 |
05/06/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 349214 |
04/06/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 261786 |
03/06/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 43683 |
31/05/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 22893 |
30/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 168612 |
29/05/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 6930 |
28/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 985493 |
24/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 464578 |
23/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 74003 |
22/05/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 832133 |
21/05/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 229304 |
20/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 112169 |
17/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 186756 |
16/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 127760 |
15/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 81886 |
14/05/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 888015 |
13/05/2024 | 0.78p | 0.80p | 0.75p | 0.79p | 290286 |
10/05/2024 | 0.75p | 0.80p | 0.75p | 0.78p | 2434806 |
09/05/2024 | 0.83p | 0.90p | 0.75p | 0.78p | 2733816 |
08/05/2024 | 0.85p | 0.90p | 0.75p | 0.83p | 707170 |
07/05/2024 | 0.85p | 0.95p | 0.80p | 0.88p | 285695 |
03/05/2024 | 0.85p | 0.90p | 0.82p | 0.89p | 281585 |
02/05/2024 | 0.88p | 0.90p | 0.82p | 0.88p | 594221 |
01/05/2024 | 0.90p | 0.95p | 0.85p | 0.88p | 115736 |
30/04/2024 | 0.88p | 0.95p | 0.85p | 0.90p | 92449 |
29/04/2024 | 0.90p | 0.95p | 0.85p | 0.88p | 218006 |
26/04/2024 | 0.90p | 0.95p | 0.85p | 0.86p | 60393 |
25/04/2024 | 0.90p | 0.95p | 0.85p | 0.90p | 27714 |
24/04/2024 | 0.90p | 0.95p | 0.85p | 0.90p | 304051 |
23/04/2024 | 0.90p | 0.95p | 0.85p | 0.90p | 76135 |
22/04/2024 | 0.90p | 0.95p | 0.85p | 0.90p | 1875091 |
19/04/2024 | 0.93p | 1.00p | 0.85p | 0.90p | 255121 |
18/04/2024 | 0.93p | 0.96p | 0.85p | 0.93p | 37080 |
17/04/2024 | 0.93p | 1.00p | 0.85p | 0.93p | 288327 |
16/04/2024 | 0.93p | 0.96p | 0.85p | 0.93p | 337718 |
15/04/2024 | 0.93p | 0.96p | 0.85p | 0.93p | 438803 |
12/04/2024 | 0.90p | 1.00p | 0.80p | 0.93p | 515746 |
11/04/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 4160880 |
10/04/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 672850 |
09/04/2024 | 0.90p | 1.05p | 0.82p | 1.05p | 733693 |
08/04/2024 | 0.95p | 1.05p | 0.82p | 1.04p | 661937 |
05/04/2024 | 0.95p | 1.04p | 0.85p | 0.95p | 613854 |
04/04/2024 | 0.95p | 1.05p | 0.85p | 0.95p | 532049 |
03/04/2024 | 0.90p | 1.04p | 0.80p | 0.95p | 431214 |
02/04/2024 | 0.85p | 0.90p | 0.82p | 0.85p | 624828 |
28/03/2024 | 0.88p | 0.95p | 0.80p | 0.85p | 165328 |
27/03/2024 | 0.95p | 1.00p | 0.85p | 0.88p | 438030 |
26/03/2024 | 0.95p | 0.95p | 0.85p | 0.95p | 292032 |
25/03/2024 | 0.95p | 0.95p | 0.85p | 0.95p | 382183 |
22/03/2024 | 0.95p | 1.05p | 0.85p | 0.95p | 89615 |
21/03/2024 | 0.93p | 1.00p | 0.85p | 0.95p | 235316 |
20/03/2024 | 0.93p | 0.93p | 0.93p | 0.90p | 59933 |
19/03/2024 | 0.93p | 1.00p | 0.85p | 0.93p | 195519 |
18/03/2024 | 0.90p | 1.00p | 0.85p | 0.93p | 484429 |
15/03/2024 | 0.93p | 0.95p | 0.85p | 0.90p | 280426 |
14/03/2024 | 0.93p | 1.05p | 0.85p | 0.95p | 919633 |
13/03/2024 | 0.95p | 1.02p | 0.85p | 0.93p | 260390 |
12/03/2024 | 0.93p | 1.05p | 0.85p | 0.95p | 357866 |
11/03/2024 | 0.95p | 1.02p | 0.85p | 0.93p | 1239510 |
08/03/2024 | 0.95p | 1.04p | 0.85p | 0.95p | 535206 |
07/03/2024 | 0.93p | 1.00p | 0.80p | 0.85p | 2076467 |
06/03/2024 | 0.88p | 1.00p | 0.80p | 0.93p | 1793344 |
05/03/2024 | 0.83p | 0.90p | 0.75p | 0.83p | 131198 |
04/03/2024 | 0.85p | 0.90p | 0.75p | 0.83p | 317692 |
01/03/2024 | 0.85p | 0.85p | 0.80p | 0.85p | 619960 |
29/02/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 326308 |
28/02/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 1289896 |
27/02/2024 | 0.85p | 0.90p | 0.82p | 0.85p | 144178 |
26/02/2024 | 0.85p | 0.90p | 0.82p | 0.85p | 812076 |
23/02/2024 | 0.85p | 0.90p | 0.83p | 0.85p | 758900 |
22/02/2024 | 0.90p | 1.00p | 0.80p | 0.85p | 573830 |
21/02/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 631006 |
20/02/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 292242 |
19/02/2024 | 0.90p | 0.92p | 0.87p | 0.90p | 3075266 |
16/02/2024 | 0.90p | 0.92p | 0.87p | 0.90p | 1096764 |
15/02/2024 | 0.95p | 1.00p | 0.80p | 0.99p | 957939 |
14/02/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 1184096 |
13/02/2024 | 1.45p | 1.50p | 0.83p | 0.95p | 8760366 |
12/02/2024 | 1.40p | 2.00p | 1.40p | 1.58p | 14941929 |
09/02/2024 | 0.85p | 1.70p | 0.80p | 1.50p | 25005524 |
08/02/2024 | 0.83p | 0.83p | 0.80p | 0.83p | 464999 |
07/02/2024 | 0.83p | 0.85p | 0.80p | 0.83p | 724697 |
06/02/2024 | 0.83p | 0.85p | 0.80p | 0.83p | 655934 |
05/02/2024 | 0.83p | 0.90p | 0.80p | 0.85p | 1816839 |
02/02/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 997902 |
01/02/2024 | 0.85p | 0.90p | 0.76p | 0.78p | 1074430 |
*Close Price adjusted for both dividends and splits