Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 0.12p | 0.13p | 0.12p | 0.12p | 36682736 |
30/05/2023 | 0.11p | 0.12p | 0.11p | 0.12p | 13365328 |
26/05/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 7117493 |
25/05/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 1780383 |
24/05/2023 | 0.11p | 0.12p | 0.10p | 0.11p | 69791040 |
23/05/2023 | 0.12p | 0.12p | 0.11p | 0.11p | 54129872 |
22/05/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 18164216 |
19/05/2023 | 0.12p | 0.13p | 0.12p | 0.12p | 37674124 |
18/05/2023 | 0.14p | 0.14p | 0.12p | 0.12p | 72333192 |
17/05/2023 | 0.14p | 0.15p | 0.14p | 0.14p | 39624312 |
16/05/2023 | 0.14p | 0.16p | 0.14p | 0.14p | 138614240 |
15/05/2023 | 0.14p | 0.15p | 0.14p | 0.14p | 126999 |
12/05/2023 | 0.14p | 0.15p | 0.14p | 0.14p | 79400 |
11/05/2023 | 0.14p | 0.14p | 0.14p | 0.14p | 2045859 |
10/05/2023 | 0.15p | 0.15p | 0.14p | 0.14p | 9165128 |
09/05/2023 | 0.15p | 0.16p | 0.15p | 0.15p | 4892321 |
05/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 14769620 |
04/05/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 1835970 |
03/05/2023 | 0.15p | 0.16p | 0.15p | 0.15p | 8532920 |
02/05/2023 | 0.15p | 0.16p | 0.15p | 0.15p | 13419967 |
28/04/2023 | 0.16p | 0.16p | 0.15p | 0.15p | 9265795 |
27/04/2023 | 0.16p | 0.16p | 0.15p | 0.16p | 1836294 |
26/04/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 246003 |
25/04/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 3418686 |
24/04/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 6912860 |
21/04/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 2554729 |
20/04/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 3722310 |
19/04/2023 | 0.16p | 0.16p | 0.15p | 0.16p | 34406128 |
18/04/2023 | 0.16p | 0.16p | 0.15p | 0.16p | 2821365 |
17/04/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 3762134 |
14/04/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 9374529 |
13/04/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 7067705 |
12/04/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 4768076 |
11/04/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 3853736 |
06/04/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 1360162 |
05/04/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 5516408 |
04/04/2023 | 0.16p | 0.16p | 0.15p | 0.16p | 293502 |
03/04/2023 | 0.16p | 0.17p | 0.15p | 0.16p | 15158428 |
31/03/2023 | 0.16p | 0.17p | 0.16p | 0.16p | 2525569 |
30/03/2023 | 0.16p | 0.17p | 0.16p | 0.16p | 2421649 |
29/03/2023 | 0.16p | 0.17p | 0.16p | 0.16p | 1231728 |
28/03/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 1780641 |
27/03/2023 | 0.16p | 0.17p | 0.16p | 0.16p | 2608355 |
24/03/2023 | 0.16p | 0.17p | 0.16p | 0.16p | 4104347 |
23/03/2023 | 0.16p | 0.17p | 0.16p | 0.16p | 9368044 |
22/03/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 515017 |
21/03/2023 | 0.17p | 0.17p | 0.16p | 0.16p | 9262312 |
20/03/2023 | 0.17p | 0.17p | 0.16p | 0.17p | 6425258 |
17/03/2023 | 0.17p | 0.17p | 0.16p | 0.17p | 1644749 |
16/03/2023 | 0.17p | 0.17p | 0.16p | 0.17p | 3277337 |
15/03/2023 | 0.17p | 0.18p | 0.17p | 0.17p | 8613991 |
14/03/2023 | 0.17p | 0.18p | 0.17p | 0.17p | 3568410 |
13/03/2023 | 0.17p | 0.18p | 0.17p | 0.17p | 2418695 |
10/03/2023 | 0.17p | 0.18p | 0.17p | 0.17p | 16817714 |
09/03/2023 | 0.18p | 0.18p | 0.17p | 0.17p | 23938252 |
08/03/2023 | 0.18p | 0.19p | 0.18p | 0.18p | 22384864 |
07/03/2023 | 0.18p | 0.20p | 0.18p | 0.18p | 186999904 |
06/03/2023 | 0.17p | 0.18p | 0.16p | 0.17p | 10576291 |
03/03/2023 | 0.17p | 0.18p | 0.17p | 0.17p | 218184 |
02/03/2023 | 0.17p | 0.17p | 0.17p | 0.17p | 3024043 |
01/03/2023 | 0.17p | 0.18p | 0.17p | 0.17p | 3690624 |
28/02/2023 | 0.18p | 0.18p | 0.17p | 0.17p | 5177164 |
27/02/2023 | 0.17p | 0.18p | 0.17p | 0.18p | 11254254 |
24/02/2023 | 0.17p | 0.18p | 0.17p | 0.17p | 28262994 |
23/02/2023 | 0.17p | 0.18p | 0.17p | 0.17p | 256619 |
22/02/2023 | 0.18p | 0.18p | 0.17p | 0.17p | 2596947 |
21/02/2023 | 0.18p | 0.18p | 0.17p | 0.18p | 6991298 |
20/02/2023 | 0.18p | 0.18p | 0.18p | 0.18p | 1460615 |
17/02/2023 | 0.18p | 0.19p | 0.18p | 0.18p | 209806 |
16/02/2023 | 0.18p | 0.18p | 0.18p | 0.18p | 2683559 |
15/02/2023 | 0.18p | 0.19p | 0.18p | 0.18p | 1323393 |
14/02/2023 | 0.18p | 0.19p | 0.18p | 0.18p | 19585778 |
13/02/2023 | 0.18p | 0.18p | 0.17p | 0.18p | 14342400 |
10/02/2023 | 0.19p | 0.19p | 0.17p | 0.18p | 33258340 |
09/02/2023 | 0.20p | 0.20p | 0.18p | 0.19p | 9551884 |
08/02/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 6411881 |
07/02/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 8628849 |
06/02/2023 | 0.19p | 0.21p | 0.19p | 0.20p | 35104056 |
03/02/2023 | 0.22p | 0.25p | 0.21p | 0.24p | 23152368 |
02/02/2023 | 0.22p | 0.23p | 0.21p | 0.22p | 4533436 |
01/02/2023 | 0.23p | 0.24p | 0.21p | 0.22p | 2094009 |
31/01/2023 | 0.22p | 0.26p | 0.22p | 0.23p | 16784632 |
30/01/2023 | 0.22p | 0.23p | 0.21p | 0.22p | 1357449 |
27/01/2023 | 0.21p | 0.23p | 0.21p | 0.22p | 9225301 |
26/01/2023 | 0.21p | 0.22p | 0.20p | 0.21p | 16141349 |
25/01/2023 | 0.20p | 0.21p | 0.20p | 0.21p | 11881533 |
24/01/2023 | 0.21p | 0.21p | 0.19p | 0.20p | 9874040 |
23/01/2023 | 0.21p | 0.22p | 0.20p | 0.21p | 11258545 |
20/01/2023 | 0.21p | 0.22p | 0.20p | 0.21p | 4241085 |
19/01/2023 | 0.21p | 0.22p | 0.20p | 0.21p | 1449233 |
18/01/2023 | 0.21p | 0.21p | 0.20p | 0.21p | 3347403 |
17/01/2023 | 0.21p | 0.22p | 0.20p | 0.21p | 15330329 |
16/01/2023 | 0.21p | 0.22p | 0.20p | 0.21p | 2344885 |
13/01/2023 | 0.20p | 0.22p | 0.20p | 0.21p | 11595906 |
12/01/2023 | 0.20p | 0.21p | 0.20p | 0.20p | 5594341 |
11/01/2023 | 0.20p | 0.21p | 0.20p | 0.20p | 1206267 |
10/01/2023 | 0.21p | 0.21p | 0.19p | 0.20p | 743957 |
09/01/2023 | 0.21p | 0.21p | 0.19p | 0.20p | 21694180 |
06/01/2023 | 0.21p | 0.21p | 0.19p | 0.21p | 13929459 |
05/01/2023 | 0.21p | 0.21p | 0.20p | 0.21p | 1440262 |
04/01/2023 | 0.21p | 0.21p | 0.20p | 0.21p | 6102772 |
03/01/2023 | 0.21p | 0.21p | 0.20p | 0.21p | 7217563 |
30/12/2022 | 0.21p | 0.21p | 0.21p | 0.21p | 23992 |
29/12/2022 | 0.21p | 0.21p | 0.21p | 0.21p | 2026076 |
28/12/2022 | 0.22p | 0.22p | 0.20p | 0.21p | 16624766 |
23/12/2022 | 0.21p | 0.22p | 0.21p | 0.22p | 226506 |
22/12/2022 | 0.23p | 0.23p | 0.21p | 0.22p | 4523976 |
21/12/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 861836 |
20/12/2022 | 0.23p | 0.23p | 0.22p | 0.23p | 763497 |
19/12/2022 | 0.23p | 0.23p | 0.22p | 0.23p | 3678078 |
16/12/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 2341699 |
15/12/2022 | 0.22p | 0.24p | 0.21p | 0.23p | 7698019 |
14/12/2022 | 0.22p | 0.23p | 0.21p | 0.22p | 624405 |
13/12/2022 | 0.23p | 0.23p | 0.22p | 0.22p | 10271937 |
12/12/2022 | 0.23p | 0.24p | 0.21p | 0.23p | 2793817 |
09/12/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 4400444 |
08/12/2022 | 0.23p | 0.23p | 0.22p | 0.23p | 586247 |
07/12/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 3206295 |
06/12/2022 | 0.23p | 0.23p | 0.22p | 0.23p | 2647713 |
05/12/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 12504115 |
02/12/2022 | 0.23p | 0.24p | 0.21p | 0.23p | 11204353 |
01/12/2022 | 0.23p | 0.24p | 0.21p | 0.23p | 1246122 |
30/11/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 1315019 |
29/11/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 1694668 |
28/11/2022 | 0.25p | 0.25p | 0.22p | 0.23p | 16226869 |
25/11/2022 | 0.24p | 0.24p | 0.23p | 0.24p | 7062419 |
24/11/2022 | 0.26p | 0.26p | 0.23p | 0.24p | 21221930 |
23/11/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 1078457 |
22/11/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 102929 |
21/11/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 1378469 |
18/11/2022 | 0.26p | 0.26p | 0.24p | 0.26p | 1751136 |
17/11/2022 | 0.27p | 0.27p | 0.25p | 0.26p | 10956156 |
16/11/2022 | 0.27p | 0.28p | 0.26p | 0.27p | 6175923 |
15/11/2022 | 0.29p | 0.29p | 0.26p | 0.27p | 17834250 |
14/11/2022 | 0.29p | 0.30p | 0.27p | 0.29p | 1593528 |
11/11/2022 | 0.29p | 0.30p | 0.27p | 0.29p | 13959281 |
10/11/2022 | 0.29p | 0.30p | 0.27p | 0.29p | 6274940 |
09/11/2022 | 0.29p | 0.30p | 0.29p | 0.29p | 2872854 |
08/11/2022 | 0.29p | 0.30p | 0.28p | 0.29p | 2366346 |
07/11/2022 | 0.29p | 0.30p | 0.27p | 0.29p | 8143980 |
04/11/2022 | 0.29p | 0.30p | 0.27p | 0.29p | 10233448 |
03/11/2022 | 0.29p | 0.30p | 0.28p | 0.29p | 43260492 |
02/11/2022 | 0.28p | 0.29p | 0.27p | 0.28p | 11830325 |
01/11/2022 | 0.26p | 0.30p | 0.26p | 0.28p | 54371916 |
31/10/2022 | 0.23p | 0.27p | 0.22p | 0.26p | 45110020 |
28/10/2022 | 0.23p | 0.24p | 0.21p | 0.23p | 16080112 |
27/10/2022 | 0.22p | 0.24p | 0.21p | 0.22p | 15126894 |
26/10/2022 | 0.22p | 0.23p | 0.20p | 0.21p | 12967268 |
25/10/2022 | 0.21p | 0.22p | 0.20p | 0.21p | 9561876 |
24/10/2022 | 0.22p | 0.22p | 0.20p | 0.21p | 17587260 |
21/10/2022 | 0.22p | 0.23p | 0.21p | 0.22p | 3316374 |
20/10/2022 | 0.23p | 0.23p | 0.21p | 0.22p | 7634570 |
19/10/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 3554361 |
18/10/2022 | 0.22p | 0.23p | 0.22p | 0.22p | 359034 |
17/10/2022 | 0.22p | 0.23p | 0.21p | 0.22p | 2089072 |
14/10/2022 | 0.22p | 0.23p | 0.22p | 0.22p | 3757438 |
13/10/2022 | 0.22p | 0.23p | 0.22p | 0.22p | 6818076 |
12/10/2022 | 0.24p | 0.24p | 0.21p | 0.22p | 7857047 |
11/10/2022 | 0.24p | 0.25p | 0.23p | 0.24p | 12994525 |
10/10/2022 | 0.21p | 0.25p | 0.21p | 0.24p | 67700720 |
07/10/2022 | 0.22p | 0.22p | 0.21p | 0.22p | 7341524 |
06/10/2022 | 0.23p | 0.23p | 0.21p | 0.22p | 1602325 |
05/10/2022 | 0.22p | 0.23p | 0.22p | 0.23p | 3050906 |
04/10/2022 | 0.22p | 0.23p | 0.22p | 0.22p | 1122234 |
03/10/2022 | 0.23p | 0.24p | 0.21p | 0.22p | 17304110 |
30/09/2022 | 0.23p | 0.23p | 0.22p | 0.23p | 1040438 |
29/09/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 23932854 |
28/09/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 746086 |
27/09/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 6708416 |
26/09/2022 | 0.23p | 0.24p | 0.21p | 0.23p | 4308145 |
23/09/2022 | 0.23p | 0.24p | 0.21p | 0.23p | 14480575 |
22/09/2022 | 0.23p | 0.23p | 0.20p | 0.23p | 22617288 |
21/09/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 2288623 |
20/09/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 1663055 |
19/09/2022 | 0.24p | 0.24p | 0.22p | 0.23p | 11229427 |
16/09/2022 | 0.24p | 0.24p | 0.22p | 0.23p | 11229427 |
15/09/2022 | 0.26p | 0.26p | 0.21p | 0.23p | 20519676 |
14/09/2022 | 0.25p | 0.25p | 0.24p | 0.25p | 15311124 |
13/09/2022 | 0.26p | 0.26p | 0.24p | 0.25p | 14158752 |
12/09/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 6555939 |
09/09/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 3458539 |
08/09/2022 | 0.28p | 0.28p | 0.26p | 0.27p | 7305680 |
07/09/2022 | 0.27p | 0.29p | 0.27p | 0.28p | 19879082 |
06/09/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 7537630 |
05/09/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 1144636 |
02/09/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 8356748 |
01/09/2022 | 0.29p | 0.30p | 0.26p | 0.27p | 51001756 |
31/08/2022 | 0.26p | 0.27p | 0.25p | 0.26p | 3136867 |
30/08/2022 | 0.29p | 0.29p | 0.26p | 0.26p | 22091838 |
29/08/2022 | 0.29p | 0.30p | 0.28p | 0.28p | 8337628 |
26/08/2022 | 0.29p | 0.30p | 0.28p | 0.28p | 8337628 |
25/08/2022 | 0.29p | 0.30p | 0.28p | 0.29p | 6427380 |
24/08/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 13249691 |
23/08/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 6535858 |
22/08/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 5092098 |
19/08/2022 | 0.29p | 0.30p | 0.28p | 0.29p | 31841364 |
18/08/2022 | 0.30p | 0.30p | 0.29p | 0.29p | 4415182 |
17/08/2022 | 0.30p | 0.30p | 0.29p | 0.30p | 12780897 |
16/08/2022 | 0.30p | 0.32p | 0.29p | 0.31p | 50148420 |
15/08/2022 | 0.31p | 0.32p | 0.29p | 0.30p | 16400258 |
*Close Price adjusted for both dividends and splits