Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 0.60p | 0.61p | 0.60p | 0.60p | 508 |
23/12/2024 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
20/12/2024 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
19/12/2024 | 0.60p | 0.60p | 0.56p | 0.60p | 63367 |
18/12/2024 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
17/12/2024 | 0.60p | 0.60p | 0.56p | 0.60p | 54284 |
16/12/2024 | 0.60p | 0.62p | 0.55p | 0.60p | 258723 |
13/12/2024 | 0.60p | 0.62p | 0.60p | 0.60p | 16774 |
12/12/2024 | 0.60p | 0.63p | 0.57p | 0.60p | 652992 |
11/12/2024 | 0.60p | 0.64p | 0.60p | 0.60p | 324093 |
10/12/2024 | 0.55p | 0.60p | 0.55p | 0.55p | 581662 |
09/12/2024 | 0.55p | 0.56p | 0.50p | 0.55p | 331368 |
06/12/2024 | 0.55p | 0.55p | 0.52p | 0.55p | 0 |
05/12/2024 | 0.55p | 0.60p | 0.53p | 0.55p | 1645090 |
04/12/2024 | 0.58p | 0.58p | 0.55p | 0.55p | 2235191 |
03/12/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
02/12/2024 | 0.58p | 0.58p | 0.57p | 0.58p | 41556 |
29/11/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
28/11/2024 | 0.55p | 0.64p | 0.55p | 0.58p | 5171871 |
27/11/2024 | 0.78p | 0.78p | 0.55p | 0.55p | 4540649 |
26/11/2024 | 0.78p | 0.78p | 0.73p | 0.78p | 1673916 |
25/11/2024 | 0.83p | 0.83p | 0.78p | 0.78p | 1800000 |
22/11/2024 | 0.85p | 0.87p | 0.83p | 0.83p | 1581866 |
21/11/2024 | 0.93p | 0.93p | 0.85p | 0.85p | 345192 |
20/11/2024 | 0.93p | 0.93p | 0.89p | 0.93p | 310193 |
19/11/2024 | 0.93p | 0.93p | 0.90p | 0.93p | 13 |
18/11/2024 | 0.93p | 0.93p | 0.90p | 0.93p | 1795 |
15/11/2024 | 0.93p | 0.93p | 0.91p | 0.93p | 63761 |
14/11/2024 | 0.93p | 0.93p | 0.90p | 0.93p | 105494 |
13/11/2024 | 0.93p | 0.93p | 0.90p | 0.93p | 100026 |
12/11/2024 | 0.93p | 0.93p | 0.90p | 0.93p | 99306 |
11/11/2024 | 0.93p | 0.94p | 0.92p | 0.93p | 292462 |
08/11/2024 | 0.93p | 0.93p | 0.91p | 0.93p | 0 |
07/11/2024 | 0.93p | 0.93p | 0.92p | 0.93p | 49234 |
06/11/2024 | 0.93p | 0.95p | 0.92p | 0.93p | 244132 |
05/11/2024 | 0.95p | 0.99p | 0.92p | 0.93p | 124917 |
04/11/2024 | 0.95p | 0.95p | 0.95p | 0.95p | 104220 |
01/11/2024 | 0.95p | 0.95p | 0.93p | 0.95p | 0 |
31/10/2024 | 0.95p | 0.97p | 0.91p | 0.95p | 315356 |
30/10/2024 | 0.95p | 0.97p | 0.91p | 0.95p | 100323 |
29/10/2024 | 0.93p | 0.97p | 0.93p | 0.95p | 1159852 |
28/10/2024 | 0.93p | 0.93p | 0.91p | 0.93p | 90000 |
25/10/2024 | 0.93p | 0.93p | 0.91p | 0.93p | 78357 |
24/10/2024 | 0.93p | 1.05p | 0.91p | 0.93p | 250002 |
23/10/2024 | 0.93p | 0.93p | 0.90p | 0.93p | 454014 |
22/10/2024 | 0.93p | 0.95p | 0.93p | 0.93p | 260491 |
21/10/2024 | 1.00p | 1.00p | 0.91p | 0.93p | 2353149 |
18/10/2024 | 1.00p | 1.02p | 1.00p | 1.00p | 0 |
17/10/2024 | 1.00p | 1.05p | 1.00p | 1.00p | 1421 |
16/10/2024 | 0.95p | 1.04p | 0.95p | 1.00p | 1837975 |
15/10/2024 | 0.98p | 1.03p | 0.95p | 0.95p | 63451 |
14/10/2024 | 0.98p | 1.00p | 0.93p | 0.98p | 1343260 |
11/10/2024 | 1.03p | 1.03p | 0.98p | 0.98p | 545845 |
10/10/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 60834 |
09/10/2024 | 1.03p | 1.04p | 1.03p | 1.03p | 20000 |
08/10/2024 | 1.03p | 1.04p | 1.00p | 1.03p | 225500 |
07/10/2024 | 1.05p | 1.09p | 0.92p | 1.03p | 3016643 |
04/10/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 26 |
03/10/2024 | 1.05p | 1.10p | 1.05p | 1.05p | 162455 |
02/10/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
01/10/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 779875 |
*Close Price adjusted for both dividends and splits