Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 0.09p | 0.13p | 0.09p | 0.12p | 18291038 |
11/03/2024 | 0.12p | 0.13p | 0.09p | 0.11p | 59426588 |
08/03/2024 | 0.10p | 0.11p | 0.09p | 0.10p | 153486480 |
07/03/2024 | 0.11p | 0.12p | 0.10p | 0.10p | 15398024 |
06/03/2024 | 0.12p | 0.12p | 0.09p | 0.11p | 7507530 |
05/03/2024 | 0.11p | 0.12p | 0.08p | 0.11p | 6309336 |
04/03/2024 | 0.08p | 0.12p | 0.08p | 0.10p | 16658119 |
01/03/2024 | 0.10p | 0.12p | 0.09p | 0.10p | 5226347 |
29/02/2024 | 0.10p | 0.12p | 0.10p | 0.11p | 12129256 |
28/02/2024 | 0.12p | 0.12p | 0.10p | 0.11p | 16198692 |
27/02/2024 | 0.11p | 0.14p | 0.10p | 0.11p | 74175304 |
26/02/2024 | 0.12p | 0.14p | 0.11p | 0.13p | 4535176 |
23/02/2024 | 0.14p | 0.15p | 0.12p | 0.13p | 574328 |
22/02/2024 | 0.12p | 0.15p | 0.12p | 0.13p | 11330504 |
21/02/2024 | 0.12p | 0.15p | 0.12p | 0.14p | 11757966 |
20/02/2024 | 0.13p | 0.14p | 0.12p | 0.13p | 21839152 |
19/02/2024 | 0.13p | 0.15p | 0.12p | 0.13p | 16451594 |
16/02/2024 | 0.13p | 0.16p | 0.13p | 0.14p | 30470568 |
15/02/2024 | 0.14p | 0.17p | 0.14p | 0.15p | 26006484 |
14/02/2024 | 0.14p | 0.17p | 0.14p | 0.15p | 19109832 |
13/02/2024 | 0.16p | 0.18p | 0.14p | 0.16p | 56742036 |
12/02/2024 | 0.16p | 0.16p | 0.14p | 0.14p | 17577022 |
09/02/2024 | 0.16p | 0.17p | 0.13p | 0.16p | 21048876 |
08/02/2024 | 0.13p | 0.16p | 0.12p | 0.15p | 50152540 |
07/02/2024 | 0.15p | 0.15p | 0.11p | 0.15p | 65671500 |
06/02/2024 | 0.15p | 0.18p | 0.13p | 0.16p | 80651584 |
05/02/2024 | 0.16p | 0.18p | 0.12p | 0.14p | 60787284 |
02/02/2024 | 0.13p | 0.17p | 0.11p | 0.15p | 146494112 |
01/02/2024 | 0.10p | 0.12p | 0.10p | 0.12p | 53429700 |
31/01/2024 | 0.10p | 0.11p | 0.10p | 0.10p | 26981700 |
30/01/2024 | 0.09p | 0.10p | 0.09p | 0.10p | 39910620 |
29/01/2024 | 0.10p | 0.10p | 0.09p | 0.09p | 20312132 |
26/01/2024 | 0.10p | 0.10p | 0.08p | 0.09p | 24975566 |
25/01/2024 | 0.09p | 0.10p | 0.08p | 0.09p | 41169680 |
24/01/2024 | 0.09p | 0.10p | 0.08p | 0.09p | 131310656 |
23/01/2024 | 0.10p | 0.11p | 0.08p | 0.09p | 137450032 |
22/01/2024 | 0.10p | 0.12p | 0.09p | 0.10p | 416698528 |
19/01/2024 | 0.09p | 0.12p | 0.07p | 0.10p | 638126528 |
18/01/2024 | 0.15p | 0.21p | 0.15p | 0.15p | 15243164 |
17/01/2024 | 0.18p | 0.21p | 0.15p | 0.18p | 1105771 |
16/01/2024 | 0.20p | 0.20p | 0.16p | 0.17p | 1269160 |
15/01/2024 | 0.20p | 0.20p | 0.15p | 0.17p | 4205648 |
12/01/2024 | 0.25p | 0.25p | 0.16p | 0.18p | 3060500 |
11/01/2024 | 0.15p | 0.22p | 0.15p | 0.22p | 3729288 |
10/01/2024 | 0.25p | 0.25p | 0.15p | 0.19p | 10033952 |
09/01/2024 | 0.17p | 0.26p | 0.17p | 0.21p | 6339511 |
08/01/2024 | 0.24p | 0.30p | 0.20p | 0.21p | 2711918 |
05/01/2024 | 0.25p | 0.26p | 0.20p | 0.23p | 4085665 |
04/01/2024 | 0.25p | 0.25p | 0.20p | 0.22p | 2829262 |
03/01/2024 | 0.20p | 0.25p | 0.20p | 0.22p | 1655546 |
02/01/2024 | 0.25p | 0.25p | 0.20p | 0.22p | 5636458 |
29/12/2023 | 0.20p | 0.25p | 0.20p | 0.22p | 4124021 |
28/12/2023 | 0.25p | 0.25p | 0.20p | 0.22p | 3450244 |
27/12/2023 | 0.20p | 0.25p | 0.20p | 0.22p | 3762922 |
22/12/2023 | 0.25p | 0.25p | 0.20p | 0.22p | 2083694 |
21/12/2023 | 0.26p | 0.30p | 0.20p | 0.24p | 5817147 |
20/12/2023 | 0.15p | 0.30p | 0.15p | 0.21p | 40275700 |
19/12/2023 | 0.30p | 0.35p | 0.28p | 0.31p | 1635759 |
18/12/2023 | 0.30p | 0.36p | 0.28p | 0.31p | 1784894 |
15/12/2023 | 0.30p | 0.35p | 0.30p | 0.32p | 4621272 |
14/12/2023 | 0.30p | 0.37p | 0.29p | 0.33p | 3376521 |
13/12/2023 | 0.33p | 0.35p | 0.25p | 0.30p | 2787259 |
12/12/2023 | 0.35p | 0.37p | 0.28p | 0.32p | 23964296 |
11/12/2023 | 0.40p | 0.40p | 0.30p | 0.35p | 1673226 |
08/12/2023 | 0.30p | 0.42p | 0.30p | 0.35p | 45684828 |
07/12/2023 | 0.31p | 0.40p | 0.28p | 0.33p | 24391564 |
06/12/2023 | 0.28p | 0.32p | 0.26p | 0.30p | 22382516 |
05/12/2023 | 0.28p | 0.35p | 0.28p | 0.30p | 1608057 |
04/12/2023 | 0.31p | 0.35p | 0.28p | 0.31p | 12046932 |
01/12/2023 | 0.25p | 0.33p | 0.25p | 0.31p | 21514924 |
30/11/2023 | 0.31p | 0.32p | 0.27p | 0.29p | 5018807 |
29/11/2023 | 0.33p | 0.33p | 0.30p | 0.32p | 3974168 |
28/11/2023 | 0.33p | 0.35p | 0.28p | 0.31p | 1510664 |
27/11/2023 | 0.35p | 0.38p | 0.33p | 0.34p | 10203123 |
24/11/2023 | 0.32p | 0.42p | 0.31p | 0.32p | 25605736 |
23/11/2023 | 0.39p | 0.45p | 0.32p | 0.35p | 17228508 |
22/11/2023 | 0.30p | 0.50p | 0.30p | 0.38p | 40709976 |
21/11/2023 | 0.35p | 0.40p | 0.30p | 0.38p | 2730661 |
20/11/2023 | 0.31p | 0.45p | 0.31p | 0.38p | 14075064 |
17/11/2023 | 0.34p | 0.42p | 0.31p | 0.37p | 8252456 |
16/11/2023 | 0.34p | 0.37p | 0.32p | 0.35p | 6809356 |
15/11/2023 | 0.40p | 0.40p | 0.33p | 0.34p | 22285624 |
14/11/2023 | 0.33p | 0.35p | 0.31p | 0.34p | 18002264 |
13/11/2023 | 0.31p | 0.40p | 0.31p | 0.34p | 6714442 |
10/11/2023 | 0.34p | 0.36p | 0.32p | 0.34p | 27901626 |
09/11/2023 | 0.33p | 0.37p | 0.29p | 0.30p | 42050088 |
08/11/2023 | 0.27p | 0.44p | 0.26p | 0.32p | 173149744 |
07/11/2023 | 0.55p | 0.65p | 0.50p | 0.52p | 726399 |
06/11/2023 | 0.58p | 0.64p | 0.52p | 0.55p | 114290 |
03/11/2023 | 0.58p | 0.70p | 0.45p | 0.54p | 1370862 |
02/11/2023 | 0.65p | 0.70p | 0.51p | 0.62p | 1311141 |
01/11/2023 | 0.51p | 0.65p | 0.50p | 0.58p | 768429 |
31/10/2023 | 0.45p | 0.60p | 0.45p | 0.55p | 604787 |
30/10/2023 | 0.70p | 0.85p | 0.41p | 0.49p | 7730738 |
27/10/2023 | 0.80p | 0.83p | 0.70p | 0.75p | 1156044 |
26/10/2023 | 0.75p | 0.87p | 0.75p | 0.84p | 567745 |
25/10/2023 | 0.80p | 0.90p | 0.70p | 0.84p | 1412585 |
24/10/2023 | 0.79p | 0.90p | 0.70p | 0.78p | 468193 |
23/10/2023 | 0.79p | 0.88p | 0.70p | 0.77p | 1622647 |
20/10/2023 | 0.75p | 0.80p | 0.62p | 0.72p | 1784492 |
19/10/2023 | 0.60p | 0.80p | 0.60p | 0.60p | 394923 |
18/10/2023 | 0.70p | 0.70p | 0.55p | 0.70p | 2303121 |
17/10/2023 | 0.50p | 0.70p | 0.50p | 0.59p | 2506580 |
16/10/2023 | 0.66p | 0.80p | 0.60p | 0.65p | 2193332 |
13/10/2023 | 0.72p | 0.80p | 0.60p | 0.67p | 4478929 |
12/10/2023 | 0.90p | 1.00p | 0.50p | 0.70p | 19091620 |
11/10/2023 | 1.00p | 1.05p | 0.74p | 0.94p | 728986 |
10/10/2023 | 1.20p | 1.20p | 0.90p | 1.04p | 892992 |
09/10/2023 | 1.00p | 1.20p | 0.90p | 1.05p | 2333770 |
06/10/2023 | 0.90p | 1.20p | 0.90p | 1.09p | 383141 |
05/10/2023 | 1.00p | 1.20p | 1.00p | 1.11p | 501222 |
04/10/2023 | 1.00p | 1.20p | 1.00p | 1.05p | 1371764 |
03/10/2023 | 1.12p | 1.20p | 0.98p | 1.10p | 1130835 |
02/10/2023 | 1.22p | 1.30p | 1.00p | 1.05p | 5607083 |
29/09/2023 | 1.11p | 1.35p | 1.11p | 1.19p | 1871460 |
28/09/2023 | 1.20p | 1.35p | 1.16p | 1.23p | 613651 |
27/09/2023 | 1.35p | 1.35p | 1.11p | 1.28p | 879516 |
26/09/2023 | 1.10p | 1.35p | 1.10p | 1.23p | 385634 |
25/09/2023 | 1.26p | 1.35p | 1.11p | 1.19p | 413718 |
22/09/2023 | 1.30p | 1.35p | 1.20p | 1.27p | 341874 |
21/09/2023 | 1.26p | 1.33p | 1.11p | 1.30p | 2317495 |
20/09/2023 | 1.25p | 1.30p | 1.11p | 1.18p | 731529 |
19/09/2023 | 1.23p | 1.35p | 1.14p | 1.25p | 2714737 |
18/09/2023 | 1.30p | 1.49p | 1.21p | 1.30p | 2684103 |
15/09/2023 | 1.34p | 1.40p | 1.20p | 1.33p | 725245 |
14/09/2023 | 1.34p | 1.38p | 1.32p | 1.38p | 813452 |
13/09/2023 | 1.40p | 1.49p | 1.32p | 1.35p | 3088105 |
12/09/2023 | 1.26p | 1.40p | 1.26p | 1.33p | 979417 |
11/09/2023 | 1.26p | 1.50p | 1.25p | 1.40p | 1497552 |
08/09/2023 | 1.60p | 1.60p | 1.20p | 1.43p | 658720 |
07/09/2023 | 1.39p | 1.60p | 1.31p | 1.42p | 186743 |
06/09/2023 | 1.34p | 1.60p | 1.25p | 1.42p | 141841 |
05/09/2023 | 1.29p | 1.60p | 1.21p | 1.35p | 195793 |
04/09/2023 | 1.29p | 1.60p | 1.20p | 1.34p | 1088484 |
01/09/2023 | 1.29p | 1.45p | 1.26p | 1.37p | 903382 |
31/08/2023 | 1.35p | 1.60p | 1.21p | 1.36p | 1204526 |
30/08/2023 | 1.30p | 1.40p | 1.21p | 1.33p | 1998683 |
29/08/2023 | 1.50p | 1.60p | 1.30p | 1.35p | 1035868 |
25/08/2023 | 1.50p | 1.50p | 1.32p | 1.35p | 1119056 |
24/08/2023 | 1.40p | 1.60p | 1.31p | 1.37p | 3210554 |
23/08/2023 | 1.33p | 1.37p | 1.26p | 1.33p | 504857 |
22/08/2023 | 1.28p | 1.50p | 1.27p | 1.38p | 4258598 |
21/08/2023 | 1.36p | 1.60p | 1.21p | 1.39p | 2084015 |
18/08/2023 | 1.40p | 1.45p | 1.26p | 1.34p | 1210623 |
17/08/2023 | 1.50p | 1.55p | 1.35p | 1.50p | 1882788 |
16/08/2023 | 1.31p | 1.50p | 1.31p | 1.43p | 575862 |
15/08/2023 | 1.48p | 1.60p | 1.21p | 1.40p | 763295 |
14/08/2023 | 1.32p | 1.67p | 1.21p | 1.45p | 4038556 |
11/08/2023 | 1.44p | 1.70p | 1.36p | 1.46p | 2369661 |
10/08/2023 | 1.44p | 1.50p | 1.25p | 1.36p | 405255 |
09/08/2023 | 1.40p | 1.49p | 1.20p | 1.45p | 1021126 |
08/08/2023 | 1.25p | 1.47p | 1.02p | 1.43p | 4614526 |
07/08/2023 | 1.30p | 1.50p | 1.13p | 1.35p | 736297 |
04/08/2023 | 1.40p | 1.60p | 1.30p | 1.40p | 2591235 |
03/08/2023 | 1.60p | 1.60p | 1.36p | 1.50p | 882890 |
02/08/2023 | 1.64p | 1.70p | 1.49p | 1.54p | 1421566 |
01/08/2023 | 1.70p | 1.86p | 1.30p | 1.60p | 6344172 |
31/07/2023 | 1.90p | 1.90p | 1.60p | 1.78p | 5911931 |
28/07/2023 | 1.70p | 2.00p | 1.60p | 1.79p | 9394196 |
27/07/2023 | 1.35p | 1.90p | 1.27p | 1.60p | 16880768 |
26/07/2023 | 1.29p | 1.39p | 1.16p | 1.33p | 6657813 |
25/07/2023 | 1.20p | 1.29p | 1.11p | 1.23p | 5681464 |
24/07/2023 | 1.20p | 1.30p | 1.01p | 1.18p | 3235554 |
21/07/2023 | 1.15p | 1.30p | 1.01p | 1.15p | 4727143 |
20/07/2023 | 1.34p | 1.39p | 1.15p | 1.17p | 4270663 |
19/07/2023 | 1.39p | 1.39p | 1.16p | 1.22p | 6626857 |
18/07/2023 | 1.38p | 1.38p | 1.15p | 1.28p | 9086763 |
17/07/2023 | 1.39p | 1.39p | 1.17p | 1.25p | 5947538 |
14/07/2023 | 1.20p | 1.50p | 1.00p | 1.33p | 76420512 |
13/07/2023 | 1.90p | 2.20p | 1.72p | 1.79p | 1082304 |
12/07/2023 | 2.00p | 2.10p | 1.83p | 1.98p | 480386 |
11/07/2023 | 2.00p | 2.24p | 1.83p | 2.00p | 1167110 |
10/07/2023 | 1.90p | 2.39p | 1.82p | 1.91p | 859653 |
07/07/2023 | 1.90p | 1.99p | 1.50p | 1.90p | 1702815 |
06/07/2023 | 1.98p | 2.00p | 1.51p | 1.80p | 489198 |
05/07/2023 | 1.95p | 1.99p | 1.66p | 1.73p | 1480238 |
04/07/2023 | 2.00p | 2.35p | 1.71p | 1.80p | 4076868 |
03/07/2023 | 2.00p | 2.00p | 1.51p | 1.72p | 519326 |
30/06/2023 | 1.86p | 1.98p | 1.70p | 1.83p | 1420536 |
29/06/2023 | 2.00p | 2.00p | 1.71p | 1.90p | 550372 |
28/06/2023 | 1.97p | 2.00p | 1.71p | 1.84p | 1083137 |
27/06/2023 | 1.97p | 2.19p | 1.71p | 1.88p | 1092797 |
26/06/2023 | 2.09p | 2.33p | 1.71p | 1.93p | 444815 |
23/06/2023 | 1.70p | 2.10p | 1.70p | 1.91p | 2011814 |
22/06/2023 | 1.81p | 2.00p | 1.71p | 1.88p | 1212157 |
21/06/2023 | 1.96p | 2.39p | 1.80p | 1.91p | 5878549 |
20/06/2023 | 2.27p | 2.70p | 1.71p | 2.10p | 3178614 |
19/06/2023 | 2.45p | 2.62p | 2.01p | 2.46p | 3063145 |
16/06/2023 | 2.40p | 2.70p | 2.26p | 2.32p | 5372457 |
15/06/2023 | 2.61p | 3.50p | 2.00p | 2.50p | 12739480 |
14/06/2023 | 3.00p | 4.00p | 2.61p | 3.31p | 12445662 |
13/06/2023 | 2.40p | 3.50p | 2.01p | 2.91p | 9632408 |
12/06/2023 | 2.84p | 3.20p | 2.01p | 2.25p | 12978847 |
09/06/2023 | 4.20p | 4.20p | 2.29p | 2.60p | 29905348 |
08/06/2023 | 5.20p | 5.90p | 4.51p | 4.70p | 10233829 |
07/06/2023 | 5.40p | 6.00p | 3.91p | 5.10p | 24238490 |
06/06/2023 | 4.20p | 7.00p | 4.10p | 5.00p | 51593644 |
05/06/2023 | 3.40p | 4.50p | 2.90p | 4.40p | 26475434 |
02/06/2023 | 2.50p | 3.20p | 2.01p | 3.00p | 8583668 |
01/06/2023 | 2.20p | 2.50p | 2.00p | 2.15p | 3718133 |
*Close Price adjusted for both dividends and splits