Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/01/2021 | 0.58p | 0.60p | 0.55p | 0.58p | 5425216 |
19/01/2021 | 0.58p | 0.60p | 0.50p | 0.55p | 2172073 |
18/01/2021 | 0.55p | 0.60p | 0.55p | 0.58p | 11110047 |
15/01/2021 | 0.63p | 0.63p | 0.51p | 0.55p | 24552900 |
14/01/2021 | 0.58p | 0.58p | 0.55p | 0.58p | 4990782 |
13/01/2021 | 0.63p | 0.63p | 0.53p | 0.58p | 17714012 |
12/01/2021 | 0.58p | 0.58p | 0.55p | 0.58p | 2845848 |
11/01/2021 | 0.60p | 0.60p | 0.55p | 0.58p | 4068759 |
08/01/2021 | 0.58p | 0.60p | 0.55p | 0.58p | 19620260 |
07/01/2021 | 0.58p | 0.60p | 0.55p | 0.58p | 19921580 |
06/01/2021 | 0.60p | 0.60p | 0.55p | 0.58p | 9430799 |
05/01/2021 | 0.58p | 0.60p | 0.51p | 0.60p | 16622445 |
04/01/2021 | 0.53p | 0.60p | 0.51p | 0.58p | 14267416 |
01/01/2021 | 0.55p | 0.57p | 0.51p | 0.53p | 2675768 |
31/12/2020 | 0.55p | 0.57p | 0.51p | 0.53p | 2675768 |
30/12/2020 | 0.53p | 0.54p | 0.51p | 0.53p | 6010853 |
29/12/2020 | 0.55p | 0.55p | 0.51p | 0.53p | 4788788 |
28/12/2020 | 0.53p | 0.55p | 0.48p | 0.55p | 12511143 |
25/12/2020 | 0.53p | 0.55p | 0.48p | 0.55p | 12511143 |
24/12/2020 | 0.53p | 0.55p | 0.48p | 0.55p | 12511143 |
23/12/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 7036402 |
22/12/2020 | 0.55p | 0.55p | 0.48p | 0.53p | 37538400 |
21/12/2020 | 0.55p | 0.60p | 0.52p | 0.55p | 10644535 |
18/12/2020 | 0.58p | 0.60p | 0.54p | 0.55p | 12007000 |
17/12/2020 | 0.58p | 0.59p | 0.55p | 0.58p | 6167092 |
16/12/2020 | 0.55p | 0.59p | 0.54p | 0.58p | 5491556 |
15/12/2020 | 0.55p | 0.60p | 0.53p | 0.60p | 2256241 |
14/12/2020 | 0.58p | 0.62p | 0.53p | 0.55p | 27226646 |
11/12/2020 | 0.60p | 0.62p | 0.55p | 0.58p | 2155510 |
10/12/2020 | 0.60p | 0.65p | 0.55p | 0.60p | 3335013 |
09/12/2020 | 0.60p | 0.62p | 0.59p | 0.60p | 1032843 |
08/12/2020 | 0.60p | 0.65p | 0.60p | 0.60p | 5154456 |
07/12/2020 | 0.60p | 0.62p | 0.59p | 0.60p | 4005746 |
04/12/2020 | 0.60p | 0.64p | 0.58p | 0.60p | 990580 |
03/12/2020 | 0.58p | 0.62p | 0.53p | 0.60p | 6916317 |
02/12/2020 | 0.60p | 0.60p | 0.56p | 0.58p | 5194266 |
01/12/2020 | 0.45p | 0.62p | 0.43p | 0.60p | 16453522 |
30/11/2020 | 0.63p | 0.67p | 0.56p | 0.60p | 6383863 |
27/11/2020 | 0.58p | 0.60p | 0.55p | 0.58p | 17652952 |
26/11/2020 | 0.58p | 0.59p | 0.55p | 0.58p | 10375328 |
25/11/2020 | 0.58p | 0.58p | 0.55p | 0.58p | 5276344 |
24/11/2020 | 0.58p | 0.60p | 0.56p | 0.57p | 6012066 |
23/11/2020 | 0.60p | 0.61p | 0.57p | 0.57p | 13538139 |
20/11/2020 | 0.63p | 0.65p | 0.57p | 0.60p | 16790948 |
19/11/2020 | 0.65p | 0.67p | 0.60p | 0.62p | 6239936 |
18/11/2020 | 0.65p | 0.70p | 0.60p | 0.66p | 7405994 |
17/11/2020 | 0.65p | 0.69p | 0.60p | 0.65p | 8879164 |
16/11/2020 | 0.63p | 0.74p | 0.60p | 0.66p | 34075264 |
13/11/2020 | 0.60p | 0.64p | 0.58p | 0.60p | 4773887 |
12/11/2020 | 0.63p | 0.65p | 0.58p | 0.60p | 4638818 |
10/11/2020 | 0.63p | 0.65p | 0.60p | 0.63p | 4807887 |
09/11/2020 | 0.63p | 0.65p | 0.60p | 0.63p | 14660680 |
06/11/2020 | 0.63p | 0.64p | 0.61p | 0.63p | 2370977 |
05/11/2020 | 0.63p | 0.64p | 0.60p | 0.63p | 3814288 |
04/11/2020 | 0.63p | 0.63p | 0.61p | 0.63p | 3149822 |
03/11/2020 | 0.60p | 0.64p | 0.58p | 0.60p | 3751002 |
02/11/2020 | 0.63p | 0.64p | 0.56p | 0.60p | 11847295 |
30/10/2020 | 0.63p | 0.64p | 0.61p | 0.63p | 6686844 |
29/10/2020 | 0.63p | 0.65p | 0.61p | 0.63p | 5873076 |
28/10/2020 | 0.63p | 0.65p | 0.60p | 0.63p | 10676197 |
27/10/2020 | 0.65p | 0.65p | 0.61p | 0.63p | 8129324 |
26/10/2020 | 0.65p | 0.68p | 0.63p | 0.65p | 3932220 |
23/10/2020 | 0.63p | 0.68p | 0.63p | 0.65p | 6577621 |
22/10/2020 | 0.73p | 0.73p | 0.61p | 0.63p | 18571164 |
21/10/2020 | 0.65p | 0.68p | 0.61p | 0.68p | 12474627 |
20/10/2020 | 0.65p | 0.69p | 0.62p | 0.65p | 6864187 |
19/10/2020 | 0.65p | 0.70p | 0.60p | 0.65p | 1965228 |
16/10/2020 | 0.70p | 0.70p | 0.64p | 0.65p | 11596063 |
15/10/2020 | 0.70p | 0.75p | 0.67p | 0.70p | 14433707 |
14/10/2020 | 0.65p | 0.75p | 0.64p | 0.70p | 33749936 |
13/10/2020 | 0.68p | 0.68p | 0.61p | 0.65p | 9474848 |
12/10/2020 | 0.68p | 0.68p | 0.65p | 0.68p | 2712769 |
09/10/2020 | 0.68p | 0.70p | 0.66p | 0.68p | 18167150 |
08/10/2020 | 0.63p | 0.68p | 0.60p | 0.68p | 20869504 |
07/10/2020 | 0.68p | 0.68p | 0.65p | 0.68p | 9917349 |
06/10/2020 | 0.68p | 0.69p | 0.60p | 0.68p | 23266244 |
05/10/2020 | 0.70p | 0.74p | 0.66p | 0.68p | 7323356 |
02/10/2020 | 0.70p | 0.72p | 0.68p | 0.70p | 3617794 |
01/10/2020 | 0.70p | 0.72p | 0.68p | 0.70p | 2339105 |
30/09/2020 | 0.70p | 0.70p | 0.68p | 0.70p | 6995362 |
29/09/2020 | 0.70p | 0.73p | 0.67p | 0.70p | 12267496 |
28/09/2020 | 0.65p | 0.70p | 0.63p | 0.70p | 18422016 |
25/09/2020 | 0.63p | 0.68p | 0.60p | 0.65p | 21993644 |
24/09/2020 | 0.65p | 0.65p | 0.61p | 0.63p | 17290656 |
23/09/2020 | 0.65p | 0.67p | 0.62p | 0.65p | 11088948 |
22/09/2020 | 0.65p | 0.66p | 0.62p | 0.65p | 12023954 |
21/09/2020 | 0.68p | 0.70p | 0.63p | 0.65p | 13179703 |
18/09/2020 | 0.70p | 0.72p | 0.67p | 0.68p | 16379109 |
17/09/2020 | 0.73p | 0.75p | 0.69p | 0.70p | 4835465 |
16/09/2020 | 0.68p | 0.75p | 0.68p | 0.73p | 15179963 |
15/09/2020 | 0.70p | 0.73p | 0.65p | 0.72p | 14755080 |
14/09/2020 | 0.83p | 0.83p | 0.66p | 0.70p | 48113712 |
11/09/2020 | 0.83p | 0.88p | 0.77p | 0.83p | 24279370 |
10/09/2020 | 0.80p | 0.87p | 0.78p | 0.85p | 81795136 |
09/09/2020 | 0.80p | 0.85p | 0.74p | 0.80p | 18968762 |
08/09/2020 | 0.75p | 0.89p | 0.70p | 0.78p | 98522960 |
07/09/2020 | 0.73p | 0.79p | 0.70p | 0.75p | 19521552 |
04/09/2020 | 0.78p | 0.78p | 0.71p | 0.73p | 19361616 |
03/09/2020 | 0.78p | 0.82p | 0.71p | 0.78p | 51414153 |
02/09/2020 | 0.73p | 0.85p | 0.72p | 0.78p | 22155364 |
01/09/2020 | 0.78p | 0.83p | 0.71p | 0.73p | 76319440 |
31/08/2020 | 0.60p | 0.79p | 0.56p | 0.73p | 150083891 |
28/08/2020 | 0.60p | 0.79p | 0.56p | 0.73p | 150083888 |
27/08/2020 | 0.65p | 0.70p | 0.60p | 0.63p | 11360744 |
26/08/2020 | 0.68p | 0.68p | 0.61p | 0.65p | 15495842 |
25/08/2020 | 0.70p | 0.73p | 0.66p | 0.68p | 2765395 |
24/08/2020 | 0.68p | 0.73p | 0.66p | 0.70p | 4795650 |
21/08/2020 | 0.65p | 0.70p | 0.63p | 0.68p | 7810380 |
20/08/2020 | 0.70p | 0.70p | 0.63p | 0.65p | 10828159 |
19/08/2020 | 0.70p | 0.73p | 0.68p | 0.70p | 9574177 |
18/08/2020 | 0.65p | 0.74p | 0.61p | 0.70p | 11070283 |
17/08/2020 | 0.70p | 0.74p | 0.65p | 0.68p | 5160602 |
14/08/2020 | 0.63p | 0.78p | 0.63p | 0.73p | 31600684 |
13/08/2020 | 0.68p | 0.69p | 0.63p | 0.68p | 8691721 |
12/08/2020 | 0.68p | 0.69p | 0.65p | 0.68p | 4246535 |
11/08/2020 | 0.70p | 0.72p | 0.66p | 0.68p | 4561198 |
10/08/2020 | 0.70p | 0.73p | 0.65p | 0.70p | 3756704 |
07/08/2020 | 0.70p | 0.73p | 0.69p | 0.70p | 2181569 |
06/08/2020 | 0.70p | 0.73p | 0.68p | 0.70p | 7873013 |
05/08/2020 | 0.68p | 0.73p | 0.68p | 0.70p | 6963531 |
04/08/2020 | 0.68p | 0.70p | 0.65p | 0.68p | 11665596 |
03/08/2020 | 0.65p | 0.68p | 0.64p | 0.68p | 5574696 |
31/07/2020 | 0.68p | 0.68p | 0.63p | 0.65p | 9062832 |
30/07/2020 | 0.68p | 0.68p | 0.63p | 0.68p | 27313915 |
29/07/2020 | 0.78p | 0.80p | 0.65p | 0.68p | 21491520 |
28/07/2020 | 0.70p | 0.71p | 0.65p | 0.70p | 5803460 |
27/07/2020 | 0.75p | 0.75p | 0.67p | 0.70p | 7114043 |
24/07/2020 | 0.73p | 0.75p | 0.70p | 0.73p | 2737983 |
23/07/2020 | 0.70p | 0.74p | 0.67p | 0.73p | 7350994 |
22/07/2020 | 0.68p | 0.70p | 0.65p | 0.68p | 9431213 |
21/07/2020 | 0.75p | 0.75p | 0.67p | 0.68p | 21038256 |
20/07/2020 | 0.68p | 0.77p | 0.65p | 0.75p | 16400089 |
17/07/2020 | 0.68p | 0.68p | 0.62p | 0.68p | 23159520 |
16/07/2020 | 0.70p | 0.71p | 0.65p | 0.68p | 8339860 |
15/07/2020 | 0.73p | 0.73p | 0.69p | 0.70p | 4437946 |
14/07/2020 | 0.78p | 0.78p | 0.69p | 0.73p | 5636896 |
13/07/2020 | 0.80p | 0.80p | 0.67p | 0.75p | 14854675 |
10/07/2020 | 0.78p | 0.80p | 0.71p | 0.80p | 14105138 |
09/07/2020 | 1.00p | 1.00p | 0.68p | 0.78p | 80562501 |
08/07/2020 | 0.90p | 0.95p | 0.85p | 0.88p | 15141371 |
07/07/2020 | 0.83p | 1.04p | 0.79p | 0.90p | 46118564 |
06/07/2020 | 0.90p | 0.90p | 0.75p | 0.83p | 50722498 |
03/07/2020 | 0.90p | 0.94p | 0.87p | 0.90p | 12087619 |
02/07/2020 | 0.95p | 1.00p | 0.85p | 0.90p | 14189518 |
01/07/2020 | 1.00p | 1.00p | 0.93p | 0.95p | 10179294 |
30/06/2020 | 0.93p | 1.04p | 0.86p | 1.00p | 16404799 |
29/06/2020 | 1.00p | 1.00p | 0.87p | 0.93p | 19709669 |
26/06/2020 | 1.05p | 1.05p | 0.92p | 1.00p | 27987122 |
25/06/2020 | 1.08p | 1.09p | 1.00p | 1.08p | 16974057 |
24/06/2020 | 1.10p | 1.10p | 0.96p | 1.08p | 19216112 |
23/06/2020 | 1.08p | 1.15p | 0.93p | 1.15p | 33658304 |
22/06/2020 | 1.03p | 1.24p | 1.01p | 1.10p | 80623440 |
19/06/2020 | 0.85p | 1.03p | 0.84p | 0.98p | 43463256 |
18/06/2020 | 0.85p | 0.90p | 0.83p | 0.85p | 14786436 |
17/06/2020 | 0.80p | 0.88p | 0.79p | 0.85p | 3683679 |
16/06/2020 | 0.80p | 0.85p | 0.75p | 0.80p | 5068521 |
15/06/2020 | 0.78p | 0.84p | 0.76p | 0.80p | 14998643 |
12/06/2020 | 0.75p | 0.83p | 0.73p | 0.80p | 22306626 |
11/06/2020 | 0.75p | 0.79p | 0.72p | 0.75p | 7348286 |
10/06/2020 | 0.75p | 0.81p | 0.73p | 0.75p | 11827891 |
09/06/2020 | 0.75p | 0.80p | 0.72p | 0.75p | 6919497 |
08/06/2020 | 0.74p | 0.85p | 0.72p | 0.75p | 47277424 |
05/06/2020 | 0.63p | 0.75p | 0.63p | 0.74p | 28770976 |
04/06/2020 | 0.63p | 0.68p | 0.63p | 0.63p | 13834833 |
03/06/2020 | 0.63p | 0.65p | 0.63p | 0.63p | 13094905 |
02/06/2020 | 0.68p | 0.68p | 0.63p | 0.65p | 20860816 |
01/06/2020 | 0.68p | 0.70p | 0.65p | 0.68p | 10861570 |
29/05/2020 | 0.65p | 0.69p | 0.64p | 0.67p | 8154981 |
28/05/2020 | 0.68p | 0.68p | 0.63p | 0.65p | 13358129 |
27/05/2020 | 0.65p | 0.73p | 0.61p | 0.68p | 26797606 |
26/05/2020 | 0.63p | 0.65p | 0.60p | 0.63p | 8872051 |
25/05/2020 | 0.63p | 0.65p | 0.60p | 0.63p | 6127569 |
22/05/2020 | 0.63p | 0.65p | 0.60p | 0.63p | 6127569 |
21/05/2020 | 0.65p | 0.65p | 0.62p | 0.62p | 3162030 |
20/05/2020 | 0.65p | 0.66p | 0.60p | 0.65p | 9853923 |
19/05/2020 | 0.63p | 0.67p | 0.62p | 0.65p | 12852004 |
18/05/2020 | 0.65p | 0.66p | 0.61p | 0.63p | 21707060 |
15/05/2020 | 0.65p | 0.66p | 0.64p | 0.65p | 4796238 |
14/05/2020 | 0.65p | 0.70p | 0.64p | 0.65p | 14135035 |
13/05/2020 | 0.65p | 0.67p | 0.62p | 0.65p | 10769661 |
12/05/2020 | 0.68p | 0.68p | 0.63p | 0.65p | 1815803 |
11/05/2020 | 0.67p | 0.71p | 0.63p | 0.68p | 20442924 |
08/05/2020 | 0.65p | 0.69p | 0.63p | 0.67p | 6199804 |
07/05/2020 | 0.65p | 0.69p | 0.63p | 0.67p | 6199804 |
06/05/2020 | 0.63p | 0.70p | 0.60p | 0.68p | 14125176 |
05/05/2020 | 0.68p | 0.70p | 0.60p | 0.63p | 16862836 |
04/05/2020 | 0.65p | 0.72p | 0.62p | 0.68p | 24919865 |
01/05/2020 | 0.70p | 0.72p | 0.62p | 0.65p | 18139770 |
30/04/2020 | 0.63p | 0.81p | 0.61p | 0.70p | 41331912 |
29/04/2020 | 0.63p | 0.65p | 0.55p | 0.63p | 20185582 |
28/04/2020 | 0.70p | 0.70p | 0.61p | 0.64p | 29632076 |
27/04/2020 | 0.65p | 0.75p | 0.63p | 0.70p | 16180071 |
24/04/2020 | 0.65p | 0.70p | 0.60p | 0.65p | 7533771 |
23/04/2020 | 0.58p | 0.70p | 0.57p | 0.63p | 18625068 |
22/04/2020 | 0.61p | 0.62p | 0.57p | 0.58p | 3827984 |
21/04/2020 | 0.61p | 0.64p | 0.58p | 0.61p | 16916614 |
20/04/2020 | 0.58p | 0.63p | 0.58p | 0.61p | 16385899 |
17/04/2020 | 0.61p | 0.65p | 0.56p | 0.58p | 19099954 |
16/04/2020 | 0.65p | 0.65p | 0.55p | 0.61p | 15494132 |
15/04/2020 | 0.62p | 0.70p | 0.55p | 0.65p | 19853732 |
*Close Price adjusted for both dividends and splits