Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 0.20p | 0.21p | 0.20p | 0.20p | 17051788 |
23/12/2024 | 0.20p | 0.21p | 0.20p | 0.20p | 2822696 |
20/12/2024 | 0.22p | 0.22p | 0.20p | 0.20p | 54285728 |
19/12/2024 | 0.21p | 0.22p | 0.20p | 0.22p | 24088932 |
18/12/2024 | 0.21p | 0.22p | 0.21p | 0.22p | 72956016 |
17/12/2024 | 0.21p | 0.21p | 0.21p | 0.21p | 25128062 |
16/12/2024 | 0.22p | 0.23p | 0.21p | 0.21p | 20231102 |
13/12/2024 | 0.22p | 0.23p | 0.21p | 0.22p | 65287532 |
12/12/2024 | 0.21p | 0.22p | 0.21p | 0.22p | 40932988 |
11/12/2024 | 0.21p | 0.22p | 0.20p | 0.21p | 20996362 |
10/12/2024 | 0.21p | 0.22p | 0.21p | 0.21p | 121142224 |
09/12/2024 | 0.21p | 0.23p | 0.20p | 0.21p | 181913872 |
06/12/2024 | 0.21p | 0.21p | 0.20p | 0.21p | 24357660 |
05/12/2024 | 0.21p | 0.22p | 0.20p | 0.21p | 96284824 |
04/12/2024 | 0.21p | 0.22p | 0.20p | 0.21p | 14089890 |
03/12/2024 | 0.21p | 0.21p | 0.20p | 0.21p | 29775952 |
02/12/2024 | 0.21p | 0.21p | 0.20p | 0.21p | 45769940 |
29/11/2024 | 0.20p | 0.21p | 0.20p | 0.21p | 96597872 |
28/11/2024 | 0.19p | 0.21p | 0.19p | 0.20p | 71993392 |
27/11/2024 | 0.21p | 0.21p | 0.18p | 0.19p | 62943232 |
26/11/2024 | 0.22p | 0.22p | 0.20p | 0.21p | 23164260 |
25/11/2024 | 0.22p | 0.22p | 0.21p | 0.22p | 30656048 |
22/11/2024 | 0.22p | 0.22p | 0.21p | 0.22p | 8419927 |
21/11/2024 | 0.23p | 0.23p | 0.21p | 0.22p | 42980428 |
20/11/2024 | 0.22p | 0.23p | 0.21p | 0.23p | 37011364 |
19/11/2024 | 0.22p | 0.23p | 0.21p | 0.22p | 173922848 |
18/11/2024 | 0.31p | 0.32p | 0.28p | 0.30p | 15814748 |
15/11/2024 | 0.33p | 0.34p | 0.30p | 0.31p | 34082372 |
14/11/2024 | 0.32p | 0.33p | 0.28p | 0.33p | 42335260 |
13/11/2024 | 0.32p | 0.35p | 0.30p | 0.35p | 112465576 |
12/11/2024 | 0.27p | 0.32p | 0.26p | 0.30p | 66377560 |
11/11/2024 | 0.29p | 0.30p | 0.22p | 0.27p | 143213232 |
08/11/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
07/11/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
06/11/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
05/11/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
04/11/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
01/11/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
31/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
30/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
29/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
28/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
25/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
24/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
23/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
22/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
21/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
18/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
17/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
16/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
15/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
14/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
11/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
10/10/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
09/10/2024 | 0.30p | 0.30p | 0.28p | 0.30p | 3734597 |
08/10/2024 | 0.31p | 0.31p | 0.28p | 0.30p | 68282448 |
07/10/2024 | 0.32p | 0.32p | 0.30p | 0.31p | 160957280 |
04/10/2024 | 0.29p | 0.33p | 0.28p | 0.32p | 222905824 |
03/10/2024 | 0.39p | 0.42p | 0.36p | 0.41p | 58798172 |
02/10/2024 | 0.42p | 0.43p | 0.38p | 0.39p | 12534737 |
01/10/2024 | 0.42p | 0.43p | 0.40p | 0.42p | 10519204 |
30/09/2024 | 0.43p | 0.44p | 0.40p | 0.42p | 16141401 |
27/09/2024 | 0.46p | 0.46p | 0.40p | 0.42p | 66825112 |
26/09/2024 | 0.48p | 0.49p | 0.45p | 0.46p | 8782298 |
25/09/2024 | 0.44p | 0.49p | 0.42p | 0.46p | 167274496 |
24/09/2024 | 0.43p | 0.46p | 0.41p | 0.43p | 92156008 |
23/09/2024 | 0.45p | 0.46p | 0.41p | 0.43p | 6160671 |
20/09/2024 | 0.43p | 0.47p | 0.42p | 0.44p | 77246848 |
19/09/2024 | 0.35p | 0.44p | 0.30p | 0.44p | 56823596 |
18/09/2024 | 0.44p | 0.45p | 0.38p | 0.39p | 24470658 |
17/09/2024 | 0.44p | 0.46p | 0.42p | 0.44p | 11640119 |
16/09/2024 | 0.45p | 0.46p | 0.42p | 0.44p | 3401371 |
13/09/2024 | 0.44p | 0.46p | 0.43p | 0.45p | 18668214 |
12/09/2024 | 0.48p | 0.49p | 0.44p | 0.44p | 58899736 |
11/09/2024 | 0.54p | 0.57p | 0.48p | 0.49p | 145064000 |
10/09/2024 | 0.56p | 0.58p | 0.45p | 0.54p | 175014256 |
09/09/2024 | 0.49p | 0.54p | 0.46p | 0.52p | 94180360 |
06/09/2024 | 0.48p | 0.50p | 0.46p | 0.49p | 31941414 |
05/09/2024 | 0.47p | 0.51p | 0.46p | 0.48p | 87496584 |
04/09/2024 | 0.46p | 0.48p | 0.42p | 0.47p | 98885912 |
03/09/2024 | 0.45p | 0.47p | 0.40p | 0.46p | 71545816 |
02/09/2024 | 0.43p | 0.49p | 0.40p | 0.45p | 97098024 |
30/08/2024 | 0.36p | 0.44p | 0.35p | 0.41p | 150500976 |
29/08/2024 | 0.39p | 0.40p | 0.35p | 0.36p | 35172720 |
28/08/2024 | 0.36p | 0.40p | 0.35p | 0.39p | 66106532 |
27/08/2024 | 0.37p | 0.38p | 0.35p | 0.35p | 89923000 |
23/08/2024 | 0.35p | 0.40p | 0.34p | 0.37p | 295009318 |
22/08/2024 | 0.34p | 0.38p | 0.31p | 0.35p | 129125448 |
21/08/2024 | 0.34p | 0.38p | 0.32p | 0.34p | 111931376 |
20/08/2024 | 0.34p | 0.35p | 0.33p | 0.34p | 15255633 |
19/08/2024 | 0.34p | 0.35p | 0.33p | 0.34p | 3384553 |
16/08/2024 | 0.34p | 0.35p | 0.33p | 0.34p | 34088208 |
15/08/2024 | 0.34p | 0.34p | 0.33p | 0.34p | 9688416 |
14/08/2024 | 0.35p | 0.36p | 0.32p | 0.34p | 31622626 |
13/08/2024 | 0.36p | 0.37p | 0.32p | 0.35p | 8998110 |
12/08/2024 | 0.37p | 0.38p | 0.35p | 0.36p | 5197155 |
09/08/2024 | 0.39p | 0.41p | 0.35p | 0.38p | 55036516 |
08/08/2024 | 0.40p | 0.41p | 0.37p | 0.39p | 15636474 |
07/08/2024 | 0.36p | 0.41p | 0.35p | 0.39p | 113879544 |
06/08/2024 | 0.32p | 0.40p | 0.30p | 0.36p | 292296096 |
05/08/2024 | 0.32p | 0.34p | 0.30p | 0.32p | 9999795 |
02/08/2024 | 0.31p | 0.35p | 0.30p | 0.33p | 73213624 |
01/08/2024 | 0.32p | 0.33p | 0.30p | 0.31p | 6980874 |
31/07/2024 | 0.33p | 0.33p | 0.30p | 0.32p | 8857232 |
30/07/2024 | 0.33p | 0.34p | 0.32p | 0.33p | 7474365 |
29/07/2024 | 0.34p | 0.35p | 0.32p | 0.33p | 31716912 |
26/07/2024 | 0.34p | 0.35p | 0.32p | 0.35p | 55185188 |
25/07/2024 | 0.33p | 0.36p | 0.31p | 0.34p | 82346568 |
24/07/2024 | 0.34p | 0.36p | 0.31p | 0.33p | 117640040 |
23/07/2024 | 0.35p | 0.35p | 0.33p | 0.34p | 16890760 |
22/07/2024 | 0.36p | 0.36p | 0.33p | 0.35p | 10475231 |
19/07/2024 | 0.36p | 0.37p | 0.32p | 0.36p | 51072904 |
18/07/2024 | 0.38p | 0.38p | 0.35p | 0.37p | 18257636 |
17/07/2024 | 0.38p | 0.39p | 0.37p | 0.38p | 21405426 |
16/07/2024 | 0.38p | 0.39p | 0.37p | 0.37p | 10647004 |
15/07/2024 | 0.38p | 0.39p | 0.36p | 0.36p | 14933386 |
12/07/2024 | 0.38p | 0.39p | 0.37p | 0.38p | 24460028 |
11/07/2024 | 0.38p | 0.39p | 0.37p | 0.38p | 13417298 |
10/07/2024 | 0.38p | 0.39p | 0.36p | 0.38p | 19142842 |
09/07/2024 | 0.38p | 0.39p | 0.37p | 0.38p | 4227114 |
08/07/2024 | 0.39p | 0.40p | 0.37p | 0.38p | 7094927 |
05/07/2024 | 0.39p | 0.40p | 0.37p | 0.39p | 13244187 |
04/07/2024 | 0.38p | 0.40p | 0.37p | 0.39p | 58582492 |
03/07/2024 | 0.38p | 0.39p | 0.37p | 0.38p | 27612158 |
02/07/2024 | 0.39p | 0.40p | 0.36p | 0.38p | 24054938 |
01/07/2024 | 0.40p | 0.42p | 0.38p | 0.39p | 6790126 |
28/06/2024 | 0.35p | 0.42p | 0.30p | 0.41p | 25390536 |
27/06/2024 | 0.45p | 0.46p | 0.40p | 0.41p | 38220600 |
26/06/2024 | 0.49p | 0.50p | 0.45p | 0.45p | 17044284 |
25/06/2024 | 0.42p | 0.50p | 0.40p | 0.49p | 25633030 |
24/06/2024 | 0.44p | 0.48p | 0.40p | 0.42p | 51592804 |
21/06/2024 | 0.47p | 0.47p | 0.42p | 0.45p | 37599856 |
20/06/2024 | 0.47p | 0.47p | 0.46p | 0.47p | 1821417 |
19/06/2024 | 0.47p | 0.47p | 0.46p | 0.47p | 1643196 |
18/06/2024 | 0.47p | 0.49p | 0.46p | 0.47p | 7415861 |
17/06/2024 | 0.50p | 0.51p | 0.45p | 0.47p | 14992243 |
14/06/2024 | 0.51p | 0.52p | 0.48p | 0.50p | 35154592 |
13/06/2024 | 0.51p | 0.52p | 0.50p | 0.51p | 2752859 |
12/06/2024 | 0.55p | 0.56p | 0.50p | 0.51p | 13921237 |
11/06/2024 | 0.54p | 0.55p | 0.53p | 0.54p | 8717888 |
10/06/2024 | 0.54p | 0.58p | 0.53p | 0.54p | 30882650 |
07/06/2024 | 0.55p | 0.56p | 0.54p | 0.55p | 5254869 |
06/06/2024 | 0.57p | 0.58p | 0.55p | 0.55p | 21427634 |
05/06/2024 | 0.56p | 0.58p | 0.54p | 0.55p | 43279088 |
04/06/2024 | 0.56p | 0.57p | 0.54p | 0.56p | 5456093 |
03/06/2024 | 0.55p | 0.57p | 0.54p | 0.56p | 18449028 |
31/05/2024 | 0.55p | 0.56p | 0.53p | 0.55p | 23076398 |
30/05/2024 | 0.57p | 0.58p | 0.53p | 0.55p | 12343396 |
29/05/2024 | 0.57p | 0.58p | 0.55p | 0.57p | 2637129 |
28/05/2024 | 0.58p | 0.60p | 0.55p | 0.57p | 8642788 |
24/05/2024 | 0.59p | 0.60p | 0.56p | 0.58p | 13471425 |
23/05/2024 | 0.61p | 0.62p | 0.58p | 0.59p | 18593736 |
22/05/2024 | 0.61p | 0.63p | 0.58p | 0.58p | 5444531 |
21/05/2024 | 0.61p | 0.63p | 0.58p | 0.61p | 26518096 |
20/05/2024 | 0.59p | 0.62p | 0.58p | 0.60p | 81676400 |
17/05/2024 | 0.60p | 0.62p | 0.58p | 0.59p | 3849429 |
16/05/2024 | 0.62p | 0.64p | 0.58p | 0.60p | 101050096 |
15/05/2024 | 0.64p | 0.65p | 0.60p | 0.62p | 10058242 |
14/05/2024 | 0.64p | 0.65p | 0.62p | 0.64p | 2425659 |
13/05/2024 | 0.64p | 0.65p | 0.62p | 0.64p | 18636724 |
10/05/2024 | 0.67p | 0.68p | 0.62p | 0.64p | 14959942 |
09/05/2024 | 0.61p | 0.67p | 0.60p | 0.67p | 42788472 |
08/05/2024 | 0.61p | 0.62p | 0.60p | 0.61p | 10507769 |
07/05/2024 | 0.61p | 0.62p | 0.60p | 0.61p | 2233312 |
03/05/2024 | 0.60p | 0.62p | 0.59p | 0.61p | 16780977 |
02/05/2024 | 0.60p | 0.62p | 0.58p | 0.60p | 7394014 |
01/05/2024 | 0.61p | 0.63p | 0.56p | 0.60p | 20445908 |
30/04/2024 | 0.63p | 0.63p | 0.59p | 0.61p | 17659276 |
29/04/2024 | 0.63p | 0.64p | 0.62p | 0.63p | 3947386 |
26/04/2024 | 0.63p | 0.64p | 0.62p | 0.63p | 36152620 |
25/04/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 15953748 |
24/04/2024 | 0.66p | 0.68p | 0.62p | 0.63p | 8598253 |
23/04/2024 | 0.66p | 0.68p | 0.64p | 0.66p | 31463462 |
22/04/2024 | 0.66p | 0.68p | 0.64p | 0.66p | 25979560 |
19/04/2024 | 0.66p | 0.68p | 0.64p | 0.66p | 10814460 |
18/04/2024 | 0.67p | 0.68p | 0.65p | 0.66p | 19405958 |
17/04/2024 | 0.69p | 0.70p | 0.65p | 0.67p | 30289170 |
16/04/2024 | 0.66p | 0.70p | 0.65p | 0.69p | 67544096 |
15/04/2024 | 0.71p | 0.72p | 0.65p | 0.67p | 10751546 |
12/04/2024 | 0.78p | 0.80p | 0.65p | 0.74p | 52883596 |
11/04/2024 | 0.74p | 0.80p | 0.72p | 0.78p | 11270336 |
10/04/2024 | 0.66p | 0.75p | 0.65p | 0.74p | 11994309 |
09/04/2024 | 0.71p | 0.72p | 0.65p | 0.67p | 17008020 |
08/04/2024 | 0.78p | 0.80p | 0.68p | 0.71p | 63733844 |
05/04/2024 | 0.79p | 0.80p | 0.76p | 0.78p | 2504469 |
04/04/2024 | 0.79p | 0.80p | 0.76p | 0.79p | 3446822 |
03/04/2024 | 0.80p | 0.80p | 0.77p | 0.79p | 2411497 |
02/04/2024 | 0.78p | 0.82p | 0.76p | 0.80p | 7797304 |
28/03/2024 | 0.83p | 0.85p | 0.75p | 0.78p | 5328465 |
27/03/2024 | 0.84p | 0.85p | 0.80p | 0.83p | 1727292 |
26/03/2024 | 0.84p | 0.85p | 0.82p | 0.84p | 1476538 |
25/03/2024 | 0.83p | 0.85p | 0.80p | 0.80p | 41234120 |
22/03/2024 | 0.81p | 0.85p | 0.77p | 0.83p | 26266360 |
21/03/2024 | 0.78p | 0.81p | 0.75p | 0.81p | 20043772 |
20/03/2024 | 0.79p | 0.79p | 0.77p | 0.77p | 6333619 |
19/03/2024 | 0.79p | 0.83p | 0.75p | 0.77p | 3452094 |
18/03/2024 | 0.83p | 0.85p | 0.75p | 0.79p | 26149740 |
15/03/2024 | 0.84p | 0.90p | 0.80p | 0.83p | 16049659 |
14/03/2024 | 0.84p | 0.90p | 0.81p | 0.81p | 66739120 |
13/03/2024 | 0.73p | 0.87p | 0.68p | 0.85p | 87240576 |
*Close Price adjusted for both dividends and splits