Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 25614080 |
11/03/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 22984970 |
08/03/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 22085928 |
07/03/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 13541681 |
06/03/2024 | 0.06p | 0.07p | 0.05p | 0.07p | 17787516 |
05/03/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 14099774 |
04/03/2024 | 0.08p | 0.08p | 0.06p | 0.07p | 66135032 |
01/03/2024 | 0.08p | 0.08p | 0.07p | 0.08p | 30879674 |
29/02/2024 | 0.06p | 0.08p | 0.06p | 0.08p | 52580104 |
28/02/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 25522646 |
27/02/2024 | 0.07p | 0.08p | 0.06p | 0.07p | 33346572 |
26/02/2024 | 0.08p | 0.08p | 0.06p | 0.08p | 40424076 |
23/02/2024 | 0.08p | 0.08p | 0.07p | 0.08p | 29437884 |
22/02/2024 | 0.08p | 0.08p | 0.07p | 0.08p | 57066824 |
21/02/2024 | 0.09p | 0.09p | 0.07p | 0.08p | 38833080 |
20/02/2024 | 0.10p | 0.10p | 0.07p | 0.09p | 54576680 |
19/02/2024 | 0.10p | 0.10p | 0.09p | 0.10p | 7403972 |
16/02/2024 | 0.10p | 0.10p | 0.09p | 0.10p | 16481925 |
15/02/2024 | 0.11p | 0.11p | 0.09p | 0.10p | 11295160 |
14/02/2024 | 0.11p | 0.11p | 0.10p | 0.10p | 11194101 |
13/02/2024 | 0.10p | 0.11p | 0.09p | 0.11p | 4800923 |
12/02/2024 | 0.11p | 0.11p | 0.09p | 0.10p | 25442650 |
09/02/2024 | 0.12p | 0.12p | 0.10p | 0.11p | 23470554 |
08/02/2024 | 0.12p | 0.12p | 0.11p | 0.12p | 13325425 |
07/02/2024 | 0.12p | 0.12p | 0.11p | 0.12p | 20687172 |
06/02/2024 | 0.13p | 0.13p | 0.11p | 0.12p | 23072092 |
05/02/2024 | 0.12p | 0.13p | 0.10p | 0.13p | 116154960 |
02/02/2024 | 0.18p | 0.19p | 0.10p | 0.12p | 344190272 |
01/02/2024 | 0.21p | 0.22p | 0.18p | 0.18p | 75253520 |
31/01/2024 | 0.21p | 0.22p | 0.19p | 0.20p | 22036830 |
30/01/2024 | 0.23p | 0.23p | 0.20p | 0.21p | 42927848 |
29/01/2024 | 0.20p | 0.23p | 0.19p | 0.22p | 73613032 |
26/01/2024 | 0.18p | 0.20p | 0.18p | 0.20p | 39437544 |
25/01/2024 | 0.18p | 0.19p | 0.18p | 0.18p | 18992384 |
24/01/2024 | 0.18p | 0.19p | 0.17p | 0.18p | 70736680 |
23/01/2024 | 0.18p | 0.19p | 0.17p | 0.18p | 91346624 |
22/01/2024 | 0.18p | 0.19p | 0.17p | 0.18p | 228315616 |
19/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 41705512 |
18/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 756453184 |
17/01/2024 | 0.19p | 0.19p | 0.18p | 0.18p | 46336044 |
16/01/2024 | 0.19p | 0.19p | 0.18p | 0.19p | 23557788 |
15/01/2024 | 0.19p | 0.20p | 0.18p | 0.19p | 34263620 |
12/01/2024 | 0.21p | 0.21p | 0.18p | 0.19p | 253030688 |
11/01/2024 | 0.26p | 0.26p | 0.25p | 0.25p | 6575388 |
10/01/2024 | 0.26p | 0.27p | 0.25p | 0.26p | 10785534 |
09/01/2024 | 0.26p | 0.28p | 0.25p | 0.27p | 24404076 |
08/01/2024 | 0.27p | 0.28p | 0.25p | 0.26p | 5859754 |
05/01/2024 | 0.29p | 0.29p | 0.26p | 0.27p | 5653175 |
04/01/2024 | 0.29p | 0.30p | 0.27p | 0.29p | 15712963 |
03/01/2024 | 0.27p | 0.30p | 0.26p | 0.28p | 35848220 |
02/01/2024 | 0.28p | 0.29p | 0.26p | 0.27p | 4097528 |
29/12/2023 | 0.28p | 0.28p | 0.26p | 0.28p | 7202034 |
28/12/2023 | 0.28p | 0.29p | 0.26p | 0.28p | 47452488 |
27/12/2023 | 0.27p | 0.29p | 0.26p | 0.28p | 24741996 |
22/12/2023 | 0.25p | 0.28p | 0.24p | 0.27p | 49185024 |
21/12/2023 | 0.24p | 0.25p | 0.23p | 0.25p | 3627161 |
20/12/2023 | 0.22p | 0.25p | 0.22p | 0.24p | 19747276 |
19/12/2023 | 0.24p | 0.25p | 0.21p | 0.22p | 30300678 |
18/12/2023 | 0.25p | 0.26p | 0.23p | 0.24p | 22790944 |
15/12/2023 | 0.24p | 0.30p | 0.23p | 0.26p | 101694896 |
14/12/2023 | 0.21p | 0.24p | 0.21p | 0.24p | 13386150 |
13/12/2023 | 0.24p | 0.25p | 0.20p | 0.21p | 19721826 |
12/12/2023 | 0.24p | 0.25p | 0.23p | 0.24p | 10908616 |
11/12/2023 | 0.26p | 0.27p | 0.23p | 0.24p | 12679686 |
08/12/2023 | 0.27p | 0.28p | 0.25p | 0.25p | 20216068 |
07/12/2023 | 0.26p | 0.27p | 0.24p | 0.27p | 2159124 |
06/12/2023 | 0.25p | 0.27p | 0.24p | 0.26p | 3462327 |
05/12/2023 | 0.25p | 0.26p | 0.24p | 0.25p | 3898046 |
04/12/2023 | 0.25p | 0.26p | 0.23p | 0.25p | 24132548 |
01/12/2023 | 0.25p | 0.26p | 0.24p | 0.25p | 4860932 |
30/11/2023 | 0.25p | 0.26p | 0.24p | 0.25p | 1705223 |
29/11/2023 | 0.25p | 0.26p | 0.24p | 0.25p | 8494298 |
28/11/2023 | 0.27p | 0.28p | 0.25p | 0.26p | 27170502 |
27/11/2023 | 0.28p | 0.29p | 0.26p | 0.27p | 8714241 |
24/11/2023 | 0.28p | 0.29p | 0.27p | 0.28p | 7202331 |
23/11/2023 | 0.28p | 0.29p | 0.27p | 0.28p | 2819052 |
22/11/2023 | 0.28p | 0.29p | 0.26p | 0.28p | 6984279 |
21/11/2023 | 0.27p | 0.29p | 0.26p | 0.28p | 9038506 |
20/11/2023 | 0.28p | 0.29p | 0.25p | 0.27p | 19823356 |
17/11/2023 | 0.28p | 0.29p | 0.26p | 0.28p | 4191292 |
16/11/2023 | 0.28p | 0.29p | 0.27p | 0.28p | 6910619 |
15/11/2023 | 0.28p | 0.29p | 0.26p | 0.28p | 15882877 |
14/11/2023 | 0.29p | 0.30p | 0.26p | 0.28p | 27253306 |
13/11/2023 | 0.30p | 0.31p | 0.28p | 0.29p | 10482234 |
10/11/2023 | 0.29p | 0.31p | 0.28p | 0.30p | 11655919 |
09/11/2023 | 0.30p | 0.31p | 0.28p | 0.29p | 21569092 |
08/11/2023 | 0.29p | 0.31p | 0.28p | 0.30p | 10898747 |
07/11/2023 | 0.30p | 0.31p | 0.28p | 0.29p | 15869498 |
06/11/2023 | 0.30p | 0.32p | 0.28p | 0.29p | 10704346 |
03/11/2023 | 0.30p | 0.31p | 0.29p | 0.30p | 11182815 |
02/11/2023 | 0.29p | 0.31p | 0.28p | 0.30p | 3810058 |
01/11/2023 | 0.29p | 0.30p | 0.27p | 0.29p | 8323706 |
31/10/2023 | 0.30p | 0.31p | 0.27p | 0.29p | 13268870 |
30/10/2023 | 0.29p | 0.32p | 0.28p | 0.30p | 36652672 |
27/10/2023 | 0.29p | 0.29p | 0.27p | 0.28p | 10235730 |
26/10/2023 | 0.29p | 0.30p | 0.28p | 0.29p | 3623746 |
25/10/2023 | 0.31p | 0.32p | 0.27p | 0.29p | 13895622 |
24/10/2023 | 0.31p | 0.33p | 0.29p | 0.33p | 6645146 |
23/10/2023 | 0.31p | 0.34p | 0.30p | 0.31p | 2786626 |
20/10/2023 | 0.31p | 0.32p | 0.30p | 0.31p | 2088213 |
19/10/2023 | 0.30p | 0.32p | 0.30p | 0.30p | 12129439 |
18/10/2023 | 0.30p | 0.31p | 0.29p | 0.30p | 1192122 |
17/10/2023 | 0.30p | 0.31p | 0.29p | 0.30p | 398182 |
16/10/2023 | 0.30p | 0.30p | 0.29p | 0.30p | 5925007 |
13/10/2023 | 0.31p | 0.32p | 0.29p | 0.30p | 19107580 |
12/10/2023 | 0.33p | 0.33p | 0.30p | 0.31p | 10531118 |
11/10/2023 | 0.31p | 0.33p | 0.30p | 0.33p | 6490312 |
10/10/2023 | 0.32p | 0.32p | 0.30p | 0.31p | 14606022 |
09/10/2023 | 0.32p | 0.33p | 0.31p | 0.32p | 10510878 |
06/10/2023 | 0.32p | 0.33p | 0.31p | 0.32p | 2969229 |
05/10/2023 | 0.33p | 0.35p | 0.31p | 0.32p | 12066518 |
04/10/2023 | 0.35p | 0.35p | 0.32p | 0.33p | 13264240 |
03/10/2023 | 0.35p | 0.35p | 0.33p | 0.35p | 5768399 |
02/10/2023 | 0.33p | 0.35p | 0.33p | 0.35p | 11126307 |
29/09/2023 | 0.33p | 0.34p | 0.31p | 0.33p | 14541581 |
28/09/2023 | 0.33p | 0.34p | 0.31p | 0.33p | 7857824 |
27/09/2023 | 0.35p | 0.35p | 0.31p | 0.34p | 12788197 |
26/09/2023 | 0.35p | 0.35p | 0.33p | 0.35p | 3559231 |
25/09/2023 | 0.36p | 0.37p | 0.34p | 0.35p | 11258983 |
22/09/2023 | 0.36p | 0.38p | 0.35p | 0.36p | 34648940 |
21/09/2023 | 0.38p | 0.38p | 0.34p | 0.35p | 13625464 |
20/09/2023 | 0.39p | 0.39p | 0.35p | 0.38p | 10743534 |
19/09/2023 | 0.34p | 0.40p | 0.34p | 0.39p | 11320699 |
18/09/2023 | 0.34p | 0.35p | 0.33p | 0.34p | 6248105 |
15/09/2023 | 0.35p | 0.35p | 0.32p | 0.34p | 18098604 |
14/09/2023 | 0.36p | 0.36p | 0.33p | 0.35p | 12242921 |
13/09/2023 | 0.37p | 0.37p | 0.34p | 0.36p | 6429524 |
12/09/2023 | 0.37p | 0.38p | 0.36p | 0.37p | 8171967 |
11/09/2023 | 0.38p | 0.39p | 0.36p | 0.37p | 7682645 |
08/09/2023 | 0.37p | 0.39p | 0.36p | 0.38p | 12534869 |
07/09/2023 | 0.37p | 0.38p | 0.36p | 0.37p | 11707518 |
06/09/2023 | 0.39p | 0.39p | 0.36p | 0.37p | 20680928 |
05/09/2023 | 0.39p | 0.39p | 0.38p | 0.38p | 9589338 |
04/09/2023 | 0.41p | 0.41p | 0.38p | 0.40p | 13951856 |
01/09/2023 | 0.42p | 0.42p | 0.40p | 0.40p | 10520026 |
31/08/2023 | 0.43p | 0.44p | 0.40p | 0.42p | 10682393 |
30/08/2023 | 0.44p | 0.44p | 0.42p | 0.43p | 3962044 |
29/08/2023 | 0.44p | 0.44p | 0.43p | 0.44p | 2253429 |
25/08/2023 | 0.44p | 0.45p | 0.42p | 0.44p | 20104522 |
24/08/2023 | 0.46p | 0.46p | 0.43p | 0.44p | 34035544 |
23/08/2023 | 0.47p | 0.47p | 0.45p | 0.46p | 6509241 |
22/08/2023 | 0.48p | 0.48p | 0.46p | 0.47p | 15891304 |
21/08/2023 | 0.51p | 0.51p | 0.46p | 0.48p | 21076300 |
18/08/2023 | 0.51p | 0.51p | 0.50p | 0.51p | 1472089 |
17/08/2023 | 0.51p | 0.52p | 0.50p | 0.51p | 1839138 |
16/08/2023 | 0.52p | 0.52p | 0.51p | 0.51p | 3285230 |
15/08/2023 | 0.51p | 0.52p | 0.50p | 0.52p | 3030066 |
14/08/2023 | 0.51p | 0.52p | 0.50p | 0.50p | 1587311 |
11/08/2023 | 0.51p | 0.52p | 0.50p | 0.51p | 2175628 |
10/08/2023 | 0.51p | 0.51p | 0.50p | 0.51p | 1674984 |
09/08/2023 | 0.51p | 0.52p | 0.50p | 0.51p | 3938448 |
08/08/2023 | 0.51p | 0.52p | 0.50p | 0.50p | 2458974 |
07/08/2023 | 0.51p | 0.52p | 0.50p | 0.51p | 1558236 |
04/08/2023 | 0.52p | 0.52p | 0.50p | 0.51p | 4020877 |
03/08/2023 | 0.53p | 0.56p | 0.51p | 0.52p | 8466211 |
02/08/2023 | 0.50p | 0.54p | 0.50p | 0.53p | 33100326 |
01/08/2023 | 0.50p | 0.51p | 0.49p | 0.50p | 11740248 |
31/07/2023 | 0.53p | 0.53p | 0.49p | 0.51p | 27312666 |
28/07/2023 | 0.54p | 0.54p | 0.52p | 0.53p | 17079654 |
27/07/2023 | 0.55p | 0.55p | 0.52p | 0.54p | 22324374 |
26/07/2023 | 0.55p | 0.56p | 0.54p | 0.55p | 5181734 |
25/07/2023 | 0.56p | 0.57p | 0.54p | 0.55p | 7532766 |
24/07/2023 | 0.59p | 0.60p | 0.55p | 0.56p | 8393712 |
21/07/2023 | 0.60p | 0.62p | 0.57p | 0.59p | 14438610 |
20/07/2023 | 0.56p | 0.65p | 0.54p | 0.59p | 44302588 |
19/07/2023 | 0.57p | 0.58p | 0.53p | 0.56p | 3165081 |
18/07/2023 | 0.57p | 0.59p | 0.55p | 0.57p | 4489238 |
17/07/2023 | 0.58p | 0.60p | 0.56p | 0.57p | 6875409 |
14/07/2023 | 0.57p | 0.60p | 0.56p | 0.58p | 6958760 |
13/07/2023 | 0.57p | 0.60p | 0.56p | 0.57p | 24161892 |
12/07/2023 | 0.57p | 0.58p | 0.53p | 0.55p | 7305208 |
11/07/2023 | 0.58p | 0.59p | 0.56p | 0.57p | 2483891 |
10/07/2023 | 0.58p | 0.59p | 0.56p | 0.58p | 1054429 |
07/07/2023 | 0.58p | 0.58p | 0.57p | 0.58p | 2577080 |
06/07/2023 | 0.58p | 0.59p | 0.57p | 0.58p | 4129995 |
05/07/2023 | 0.58p | 0.60p | 0.57p | 0.58p | 4518322 |
04/07/2023 | 0.58p | 0.59p | 0.56p | 0.58p | 6488510 |
03/07/2023 | 0.59p | 0.60p | 0.57p | 0.58p | 2283141 |
30/06/2023 | 0.57p | 0.60p | 0.56p | 0.59p | 3883702 |
29/06/2023 | 0.57p | 0.58p | 0.56p | 0.57p | 3959738 |
28/06/2023 | 0.58p | 0.58p | 0.53p | 0.57p | 18257788 |
27/06/2023 | 0.58p | 0.59p | 0.57p | 0.58p | 3419646 |
26/06/2023 | 0.58p | 0.59p | 0.57p | 0.58p | 8306595 |
23/06/2023 | 0.59p | 0.59p | 0.57p | 0.58p | 8034744 |
22/06/2023 | 0.59p | 0.59p | 0.58p | 0.59p | 3328288 |
21/06/2023 | 0.59p | 0.62p | 0.58p | 0.59p | 9097110 |
20/06/2023 | 0.58p | 0.59p | 0.57p | 0.59p | 5314206 |
19/06/2023 | 0.59p | 0.60p | 0.57p | 0.58p | 6165642 |
16/06/2023 | 0.59p | 0.61p | 0.58p | 0.59p | 4480916 |
15/06/2023 | 0.59p | 0.60p | 0.57p | 0.59p | 7354214 |
14/06/2023 | 0.61p | 0.61p | 0.57p | 0.59p | 6053934 |
13/06/2023 | 0.62p | 0.62p | 0.59p | 0.61p | 6840662 |
12/06/2023 | 0.61p | 0.62p | 0.60p | 0.61p | 4182938 |
09/06/2023 | 0.62p | 0.63p | 0.60p | 0.61p | 3573415 |
07/06/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 6623540 |
06/06/2023 | 0.63p | 0.64p | 0.61p | 0.63p | 2859221 |
05/06/2023 | 0.59p | 0.64p | 0.57p | 0.64p | 9474800 |
02/06/2023 | 0.60p | 0.61p | 0.57p | 0.59p | 3928497 |
01/06/2023 | 0.60p | 0.60p | 0.57p | 0.60p | 8556806 |
31/05/2023 | 0.60p | 0.61p | 0.58p | 0.60p | 9402301 |
*Close Price adjusted for both dividends and splits