Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 0.31p | 0.31p | 0.29p | 0.30p | 41156720 |
11/08/2022 | 0.31p | 0.31p | 0.30p | 0.31p | 10540606 |
10/08/2022 | 0.31p | 0.31p | 0.30p | 0.31p | 8116123 |
09/08/2022 | 0.34p | 0.35p | 0.31p | 0.31p | 9950652 |
08/08/2022 | 0.32p | 0.35p | 0.31p | 0.34p | 33810320 |
05/08/2022 | 0.31p | 0.33p | 0.30p | 0.32p | 159477968 |
04/08/2022 | 0.33p | 0.42p | 0.33p | 0.38p | 65722192 |
03/08/2022 | 0.31p | 0.34p | 0.31p | 0.33p | 39295820 |
02/08/2022 | 0.30p | 0.30p | 0.28p | 0.29p | 13760199 |
01/08/2022 | 0.30p | 0.31p | 0.29p | 0.30p | 11538390 |
29/07/2022 | 0.30p | 0.31p | 0.29p | 0.30p | 4017346 |
28/07/2022 | 0.30p | 0.31p | 0.29p | 0.30p | 4608102 |
27/07/2022 | 0.29p | 0.30p | 0.28p | 0.30p | 19348772 |
26/07/2022 | 0.30p | 0.30p | 0.28p | 0.29p | 6080454 |
25/07/2022 | 0.30p | 0.30p | 0.29p | 0.30p | 748912 |
22/07/2022 | 0.30p | 0.30p | 0.29p | 0.30p | 3950581 |
21/07/2022 | 0.31p | 0.31p | 0.28p | 0.30p | 5405967 |
20/07/2022 | 0.31p | 0.33p | 0.29p | 0.31p | 2161296 |
19/07/2022 | 0.32p | 0.33p | 0.29p | 0.31p | 1910504 |
18/07/2022 | 0.32p | 0.32p | 0.30p | 0.32p | 1369094 |
15/07/2022 | 0.32p | 0.33p | 0.31p | 0.32p | 6875875 |
14/07/2022 | 0.33p | 0.33p | 0.31p | 0.32p | 7951898 |
13/07/2022 | 0.35p | 0.35p | 0.33p | 0.33p | 5055043 |
12/07/2022 | 0.35p | 0.36p | 0.33p | 0.35p | 3669622 |
11/07/2022 | 0.32p | 0.37p | 0.31p | 0.35p | 35662956 |
08/07/2022 | 0.30p | 0.33p | 0.30p | 0.32p | 14611871 |
07/07/2022 | 0.27p | 0.31p | 0.26p | 0.30p | 15252900 |
06/07/2022 | 0.29p | 0.29p | 0.27p | 0.27p | 5343976 |
05/07/2022 | 0.30p | 0.31p | 0.28p | 0.29p | 5214007 |
04/07/2022 | 0.27p | 0.31p | 0.27p | 0.30p | 30988950 |
01/07/2022 | 0.21p | 0.27p | 0.20p | 0.27p | 65497248 |
30/06/2022 | 0.24p | 0.24p | 0.20p | 0.21p | 23301692 |
29/06/2022 | 0.25p | 0.25p | 0.23p | 0.24p | 7951384 |
28/06/2022 | 0.25p | 0.25p | 0.24p | 0.25p | 3193924 |
27/06/2022 | 0.25p | 0.26p | 0.24p | 0.25p | 13687143 |
24/06/2022 | 0.27p | 0.27p | 0.23p | 0.25p | 47108996 |
23/06/2022 | 0.27p | 0.28p | 0.26p | 0.27p | 1790883 |
22/06/2022 | 0.27p | 0.28p | 0.25p | 0.27p | 5543621 |
21/06/2022 | 0.29p | 0.29p | 0.25p | 0.27p | 6967076 |
20/06/2022 | 0.30p | 0.30p | 0.28p | 0.29p | 3133626 |
17/06/2022 | 0.28p | 0.30p | 0.28p | 0.30p | 11025903 |
16/06/2022 | 0.29p | 0.29p | 0.27p | 0.28p | 5139592 |
15/06/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 13016174 |
14/06/2022 | 0.29p | 0.29p | 0.28p | 0.28p | 8627375 |
13/06/2022 | 0.32p | 0.32p | 0.28p | 0.29p | 39561436 |
10/06/2022 | 0.30p | 0.33p | 0.29p | 0.31p | 8731012 |
09/06/2022 | 0.34p | 0.35p | 0.29p | 0.30p | 21756940 |
08/06/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 3599653 |
07/06/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 25000 |
06/06/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 474431 |
03/06/2022 | 0.33p | 0.34p | 0.31p | 0.33p | 12622264 |
02/06/2022 | 0.33p | 0.34p | 0.31p | 0.33p | 12622264 |
01/06/2022 | 0.33p | 0.34p | 0.31p | 0.33p | 12622264 |
31/05/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 5068827 |
30/05/2022 | 0.34p | 0.34p | 0.30p | 0.33p | 12509242 |
27/05/2022 | 0.34p | 0.34p | 0.32p | 0.34p | 11661046 |
26/05/2022 | 0.34p | 0.34p | 0.33p | 0.34p | 311556 |
25/05/2022 | 0.34p | 0.34p | 0.30p | 0.34p | 12290138 |
24/05/2022 | 0.33p | 0.34p | 0.32p | 0.34p | 6443485 |
23/05/2022 | 0.33p | 0.34p | 0.32p | 0.33p | 2577765 |
20/05/2022 | 0.35p | 0.35p | 0.32p | 0.33p | 11063057 |
19/05/2022 | 0.35p | 0.35p | 0.33p | 0.35p | 20569404 |
18/05/2022 | 0.36p | 0.36p | 0.34p | 0.35p | 5041680 |
17/05/2022 | 0.37p | 0.37p | 0.35p | 0.36p | 9222972 |
16/05/2022 | 0.35p | 0.37p | 0.35p | 0.37p | 29708908 |
13/05/2022 | 0.35p | 0.35p | 0.34p | 0.35p | 18198488 |
12/05/2022 | 0.34p | 0.35p | 0.32p | 0.34p | 54145596 |
11/05/2022 | 0.32p | 0.36p | 0.32p | 0.35p | 92141904 |
10/05/2022 | 0.32p | 0.33p | 0.30p | 0.32p | 4817044 |
09/05/2022 | 0.33p | 0.33p | 0.31p | 0.32p | 16181685 |
06/05/2022 | 0.33p | 0.33p | 0.32p | 0.33p | 15829016 |
05/05/2022 | 0.33p | 0.34p | 0.32p | 0.33p | 12514560 |
04/05/2022 | 0.33p | 0.34p | 0.32p | 0.33p | 7271871 |
03/05/2022 | 0.33p | 0.33p | 0.32p | 0.33p | 4269107 |
02/05/2022 | 0.33p | 0.33p | 0.32p | 0.33p | 13052583 |
29/04/2022 | 0.33p | 0.33p | 0.32p | 0.33p | 13052583 |
28/04/2022 | 0.34p | 0.34p | 0.32p | 0.33p | 6236576 |
27/04/2022 | 0.34p | 0.34p | 0.33p | 0.34p | 6231137 |
26/04/2022 | 0.34p | 0.34p | 0.33p | 0.34p | 5789237 |
25/04/2022 | 0.34p | 0.34p | 0.33p | 0.34p | 12444558 |
22/04/2022 | 0.34p | 0.34p | 0.33p | 0.34p | 8762348 |
21/04/2022 | 0.34p | 0.35p | 0.33p | 0.34p | 7256260 |
20/04/2022 | 0.34p | 0.34p | 0.33p | 0.34p | 7214473 |
19/04/2022 | 0.34p | 0.34p | 0.33p | 0.34p | 6386575 |
18/04/2022 | 0.34p | 0.35p | 0.32p | 0.34p | 35548125 |
15/04/2022 | 0.34p | 0.35p | 0.32p | 0.34p | 35548125 |
14/04/2022 | 0.34p | 0.35p | 0.32p | 0.34p | 35548124 |
13/04/2022 | 0.34p | 0.35p | 0.32p | 0.34p | 84948736 |
12/04/2022 | 0.34p | 0.34p | 0.32p | 0.34p | 4361344 |
11/04/2022 | 0.34p | 0.34p | 0.32p | 0.34p | 2510592 |
08/04/2022 | 0.33p | 0.35p | 0.31p | 0.34p | 7571291 |
07/04/2022 | 0.32p | 0.34p | 0.31p | 0.33p | 1828747 |
06/04/2022 | 0.32p | 0.34p | 0.30p | 0.32p | 5606852 |
05/04/2022 | 0.34p | 0.35p | 0.30p | 0.32p | 9238599 |
04/04/2022 | 0.34p | 0.36p | 0.32p | 0.34p | 10313986 |
01/04/2022 | 0.34p | 0.36p | 0.32p | 0.34p | 33988720 |
31/03/2022 | 0.39p | 0.41p | 0.36p | 0.39p | 16089167 |
30/03/2022 | 0.39p | 0.45p | 0.38p | 0.40p | 79888872 |
29/03/2022 | 0.33p | 0.38p | 0.32p | 0.37p | 32868254 |
28/03/2022 | 0.33p | 0.34p | 0.32p | 0.33p | 3597107 |
25/03/2022 | 0.32p | 0.35p | 0.31p | 0.33p | 13930164 |
24/03/2022 | 0.32p | 0.33p | 0.30p | 0.32p | 3344832 |
23/03/2022 | 0.33p | 0.33p | 0.30p | 0.32p | 5551763 |
22/03/2022 | 0.32p | 0.35p | 0.30p | 0.33p | 8169587 |
21/03/2022 | 0.32p | 0.35p | 0.30p | 0.32p | 4533068 |
18/03/2022 | 0.32p | 0.33p | 0.31p | 0.32p | 2515342 |
17/03/2022 | 0.32p | 0.33p | 0.31p | 0.32p | 6458872 |
16/03/2022 | 0.33p | 0.33p | 0.31p | 0.32p | 1357013 |
15/03/2022 | 0.33p | 0.33p | 0.31p | 0.33p | 1077415 |
14/03/2022 | 0.31p | 0.35p | 0.31p | 0.34p | 5974749 |
11/03/2022 | 0.30p | 0.32p | 0.28p | 0.31p | 3644137 |
10/03/2022 | 0.29p | 0.30p | 0.28p | 0.29p | 13965087 |
09/03/2022 | 0.29p | 0.30p | 0.28p | 0.29p | 5410498 |
08/03/2022 | 0.29p | 0.30p | 0.28p | 0.29p | 6196504 |
07/03/2022 | 0.31p | 0.32p | 0.28p | 0.29p | 7490038 |
04/03/2022 | 0.32p | 0.33p | 0.30p | 0.31p | 6177508 |
03/03/2022 | 0.31p | 0.33p | 0.30p | 0.32p | 4121197 |
02/03/2022 | 0.31p | 0.32p | 0.31p | 0.31p | 2277570 |
01/03/2022 | 0.31p | 0.33p | 0.31p | 0.31p | 7664282 |
28/02/2022 | 0.33p | 0.34p | 0.30p | 0.31p | 8845649 |
25/02/2022 | 0.33p | 0.34p | 0.31p | 0.33p | 1540000 |
24/02/2022 | 0.33p | 0.34p | 0.31p | 0.33p | 3919443 |
23/02/2022 | 0.32p | 0.35p | 0.31p | 0.34p | 3481641 |
22/02/2022 | 0.34p | 0.35p | 0.32p | 0.32p | 9157984 |
21/02/2022 | 0.34p | 0.35p | 0.33p | 0.34p | 6269607 |
18/02/2022 | 0.34p | 0.35p | 0.33p | 0.35p | 3256393 |
17/02/2022 | 0.34p | 0.35p | 0.32p | 0.34p | 4917046 |
16/02/2022 | 0.34p | 0.35p | 0.33p | 0.34p | 4471329 |
15/02/2022 | 0.32p | 0.35p | 0.32p | 0.34p | 16341603 |
14/02/2022 | 0.34p | 0.35p | 0.30p | 0.32p | 11893671 |
11/02/2022 | 0.34p | 0.34p | 0.32p | 0.34p | 15406414 |
10/02/2022 | 0.33p | 0.35p | 0.32p | 0.34p | 9041284 |
09/02/2022 | 0.33p | 0.33p | 0.32p | 0.33p | 1717004 |
08/02/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 4233891 |
07/02/2022 | 0.33p | 0.34p | 0.32p | 0.33p | 12874065 |
04/02/2022 | 0.33p | 0.34p | 0.32p | 0.33p | 25554496 |
03/02/2022 | 0.33p | 0.33p | 0.32p | 0.33p | 8523345 |
02/02/2022 | 0.33p | 0.35p | 0.33p | 0.33p | 12534728 |
01/02/2022 | 0.34p | 0.34p | 0.32p | 0.33p | 13770238 |
31/01/2022 | 0.34p | 0.35p | 0.32p | 0.34p | 18062372 |
28/01/2022 | 0.33p | 0.34p | 0.32p | 0.33p | 4276880 |
27/01/2022 | 0.32p | 0.34p | 0.31p | 0.33p | 10893869 |
26/01/2022 | 0.34p | 0.35p | 0.31p | 0.32p | 45707812 |
25/01/2022 | 0.34p | 0.35p | 0.30p | 0.34p | 34707200 |
24/01/2022 | 0.35p | 0.40p | 0.33p | 0.34p | 37523160 |
21/01/2022 | 0.36p | 0.36p | 0.33p | 0.34p | 12726752 |
20/01/2022 | 0.34p | 0.38p | 0.33p | 0.36p | 36881676 |
19/01/2022 | 0.34p | 0.34p | 0.33p | 0.34p | 7909629 |
18/01/2022 | 0.36p | 0.37p | 0.33p | 0.34p | 21199164 |
17/01/2022 | 0.36p | 0.36p | 0.34p | 0.35p | 20691726 |
14/01/2022 | 0.36p | 0.38p | 0.34p | 0.36p | 37836700 |
13/01/2022 | 0.39p | 0.39p | 0.35p | 0.37p | 35752864 |
12/01/2022 | 0.40p | 0.40p | 0.38p | 0.39p | 26239656 |
10/01/2022 | 0.42p | 0.43p | 0.40p | 0.42p | 13794396 |
07/01/2022 | 0.42p | 0.44p | 0.40p | 0.41p | 27016284 |
06/01/2022 | 0.46p | 0.46p | 0.41p | 0.41p | 44124924 |
05/01/2022 | 0.49p | 0.57p | 0.45p | 0.46p | 91538096 |
04/01/2022 | 0.47p | 0.50p | 0.45p | 0.47p | 37901024 |
31/12/2021 | 0.43p | 0.50p | 0.42p | 0.47p | 25939704 |
30/12/2021 | 0.43p | 0.44p | 0.42p | 0.43p | 9920540 |
29/12/2021 | 0.43p | 0.45p | 0.42p | 0.43p | 8285491 |
24/12/2021 | 0.39p | 0.45p | 0.38p | 0.43p | 13694044 |
23/12/2021 | 0.41p | 0.42p | 0.38p | 0.39p | 27372904 |
22/12/2021 | 0.43p | 0.44p | 0.40p | 0.41p | 13263042 |
21/12/2021 | 0.43p | 0.43p | 0.39p | 0.43p | 14062264 |
20/12/2021 | 0.44p | 0.45p | 0.40p | 0.43p | 11261381 |
17/12/2021 | 0.44p | 0.45p | 0.42p | 0.44p | 9560710 |
16/12/2021 | 0.44p | 0.47p | 0.43p | 0.44p | 13544209 |
15/12/2021 | 0.49p | 0.49p | 0.43p | 0.44p | 32150608 |
14/12/2021 | 0.54p | 0.55p | 0.44p | 0.50p | 42234808 |
13/12/2021 | 0.58p | 0.63p | 0.53p | 0.54p | 71359440 |
10/12/2021 | 0.46p | 0.60p | 0.45p | 0.58p | 64992900 |
09/12/2021 | 0.44p | 0.47p | 0.44p | 0.46p | 52584352 |
08/12/2021 | 0.43p | 0.47p | 0.42p | 0.44p | 27164404 |
07/12/2021 | 0.42p | 0.45p | 0.40p | 0.44p | 33854648 |
06/12/2021 | 0.42p | 0.43p | 0.40p | 0.41p | 19261682 |
03/12/2021 | 0.42p | 0.43p | 0.39p | 0.42p | 24202388 |
02/12/2021 | 0.41p | 0.43p | 0.35p | 0.42p | 54036248 |
01/12/2021 | 0.34p | 0.43p | 0.33p | 0.41p | 59068536 |
30/11/2021 | 0.33p | 0.38p | 0.32p | 0.34p | 63037776 |
29/11/2021 | 0.34p | 0.34p | 0.31p | 0.33p | 18605134 |
26/11/2021 | 0.32p | 0.35p | 0.32p | 0.34p | 19470328 |
25/11/2021 | 0.34p | 0.35p | 0.33p | 0.35p | 18043236 |
24/11/2021 | 0.33p | 0.34p | 0.32p | 0.34p | 26509376 |
23/11/2021 | 0.34p | 0.34p | 0.33p | 0.33p | 7851049 |
22/11/2021 | 0.34p | 0.38p | 0.33p | 0.33p | 23076834 |
19/11/2021 | 0.34p | 0.34p | 0.33p | 0.34p | 5124235 |
18/11/2021 | 0.34p | 0.35p | 0.33p | 0.34p | 6421671 |
17/11/2021 | 0.35p | 0.35p | 0.33p | 0.34p | 8063043 |
16/11/2021 | 0.36p | 0.38p | 0.34p | 0.35p | 6591369 |
15/11/2021 | 0.37p | 0.38p | 0.35p | 0.36p | 23449980 |
12/11/2021 | 0.36p | 0.38p | 0.35p | 0.37p | 13448421 |
11/11/2021 | 0.35p | 0.36p | 0.34p | 0.35p | 12829552 |
10/11/2021 | 0.36p | 0.37p | 0.33p | 0.36p | 15689937 |
09/11/2021 | 0.36p | 0.37p | 0.34p | 0.36p | 21899848 |
08/11/2021 | 0.37p | 0.37p | 0.35p | 0.36p | 13789541 |
05/11/2021 | 0.37p | 0.38p | 0.35p | 0.37p | 15253856 |
04/11/2021 | 0.37p | 0.38p | 0.36p | 0.37p | 13472516 |
03/11/2021 | 0.37p | 0.38p | 0.36p | 0.37p | 7433988 |
02/11/2021 | 0.39p | 0.40p | 0.35p | 0.37p | 48321624 |
*Close Price adjusted for both dividends and splits