Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 0.19p | 0.19p | 0.18p | 0.19p | 117913 |
23/12/2024 | 0.21p | 0.21p | 0.18p | 0.19p | 5591350 |
20/12/2024 | 0.21p | 0.21p | 0.20p | 0.21p | 1209362 |
19/12/2024 | 0.21p | 0.21p | 0.20p | 0.21p | 2097723 |
18/12/2024 | 0.21p | 0.21p | 0.20p | 0.21p | 399621 |
17/12/2024 | 0.21p | 0.21p | 0.20p | 0.21p | 683140 |
16/12/2024 | 0.21p | 0.21p | 0.20p | 0.21p | 949882 |
13/12/2024 | 0.21p | 0.21p | 0.20p | 0.21p | 14027065 |
12/12/2024 | 0.20p | 0.21p | 0.19p | 0.21p | 3112117 |
11/12/2024 | 0.21p | 0.21p | 0.19p | 0.20p | 7591412 |
10/12/2024 | 0.22p | 0.23p | 0.20p | 0.21p | 4278517 |
09/12/2024 | 0.24p | 0.24p | 0.21p | 0.22p | 34261000 |
06/12/2024 | 0.29p | 0.30p | 0.28p | 0.29p | 100284 |
05/12/2024 | 0.29p | 0.30p | 0.28p | 0.29p | 295694 |
04/12/2024 | 0.29p | 0.29p | 0.27p | 0.29p | 780441 |
03/12/2024 | 0.29p | 0.30p | 0.29p | 0.29p | 43465 |
02/12/2024 | 0.29p | 0.30p | 0.26p | 0.29p | 3275428 |
29/11/2024 | 0.29p | 0.30p | 0.28p | 0.29p | 550573 |
28/11/2024 | 0.29p | 0.30p | 0.28p | 0.29p | 1291958 |
27/11/2024 | 0.29p | 0.30p | 0.28p | 0.29p | 639638 |
26/11/2024 | 0.28p | 0.30p | 0.27p | 0.29p | 1575196 |
25/11/2024 | 0.29p | 0.30p | 0.27p | 0.28p | 3790614 |
22/11/2024 | 0.29p | 0.30p | 0.28p | 0.29p | 838735 |
21/11/2024 | 0.31p | 0.32p | 0.28p | 0.29p | 3110756 |
20/11/2024 | 0.31p | 0.32p | 0.30p | 0.31p | 154410 |
19/11/2024 | 0.31p | 0.32p | 0.30p | 0.31p | 499334 |
18/11/2024 | 0.31p | 0.32p | 0.30p | 0.31p | 1496427 |
15/11/2024 | 0.31p | 0.32p | 0.30p | 0.31p | 27949464 |
14/11/2024 | 0.31p | 0.32p | 0.30p | 0.31p | 736832 |
13/11/2024 | 0.31p | 0.32p | 0.30p | 0.31p | 213136 |
12/11/2024 | 0.31p | 0.32p | 0.30p | 0.31p | 339558 |
11/11/2024 | 0.31p | 0.32p | 0.30p | 0.31p | 588593 |
08/11/2024 | 0.31p | 0.32p | 0.31p | 0.31p | 2154146 |
07/11/2024 | 0.31p | 0.32p | 0.30p | 0.31p | 858338 |
06/11/2024 | 0.32p | 0.33p | 0.30p | 0.31p | 1863862 |
05/11/2024 | 0.32p | 0.33p | 0.30p | 0.32p | 1769960 |
04/11/2024 | 0.33p | 0.35p | 0.30p | 0.32p | 1619456 |
01/11/2024 | 0.33p | 0.35p | 0.32p | 0.33p | 547122 |
31/10/2024 | 0.33p | 0.35p | 0.30p | 0.33p | 486493 |
30/10/2024 | 0.34p | 0.37p | 0.30p | 0.33p | 3317875 |
29/10/2024 | 0.35p | 0.40p | 0.33p | 0.34p | 15220996 |
28/10/2024 | 0.35p | 0.37p | 0.34p | 0.35p | 995230 |
25/10/2024 | 0.35p | 0.35p | 0.34p | 0.35p | 255157 |
24/10/2024 | 0.35p | 0.38p | 0.34p | 0.35p | 1604152 |
23/10/2024 | 0.35p | 0.36p | 0.32p | 0.35p | 1269886 |
22/10/2024 | 0.35p | 0.36p | 0.33p | 0.35p | 3587570 |
21/10/2024 | 0.38p | 0.38p | 0.33p | 0.35p | 6369086 |
18/10/2024 | 0.33p | 0.40p | 0.30p | 0.38p | 36384920 |
17/10/2024 | 0.33p | 0.35p | 0.29p | 0.30p | 5998073 |
16/10/2024 | 0.35p | 0.35p | 0.30p | 0.33p | 895511 |
15/10/2024 | 0.42p | 0.45p | 0.32p | 0.35p | 11653148 |
14/10/2024 | 0.34p | 0.55p | 0.32p | 0.40p | 58231032 |
11/10/2024 | 0.29p | 0.35p | 0.27p | 0.33p | 39472528 |
10/10/2024 | 0.29p | 0.30p | 0.28p | 0.29p | 2187183 |
09/10/2024 | 0.33p | 0.35p | 0.27p | 0.29p | 6835855 |
08/10/2024 | 0.33p | 0.35p | 0.30p | 0.33p | 1829535 |
07/10/2024 | 0.33p | 0.33p | 0.30p | 0.33p | 2169345 |
04/10/2024 | 0.33p | 0.35p | 0.30p | 0.33p | 2085598 |
03/10/2024 | 0.33p | 0.34p | 0.31p | 0.33p | 384629 |
02/10/2024 | 0.33p | 0.35p | 0.30p | 0.33p | 561604 |
01/10/2024 | 0.33p | 0.35p | 0.30p | 0.33p | 1008955 |
30/09/2024 | 0.38p | 0.40p | 0.30p | 0.33p | 1274605 |
27/09/2024 | 0.38p | 0.38p | 0.35p | 0.38p | 2329363 |
26/09/2024 | 0.38p | 0.40p | 0.35p | 0.38p | 2270034 |
25/09/2024 | 0.38p | 0.40p | 0.37p | 0.38p | 27558722 |
24/09/2024 | 0.38p | 0.41p | 0.35p | 0.38p | 2541617 |
23/09/2024 | 0.38p | 0.40p | 0.36p | 0.38p | 4036169 |
20/09/2024 | 0.40p | 0.45p | 0.35p | 0.38p | 26804288 |
19/09/2024 | 0.55p | 0.60p | 0.50p | 0.55p | 4428363 |
18/09/2024 | 0.58p | 0.60p | 0.50p | 0.55p | 1937786 |
17/09/2024 | 0.63p | 0.64p | 0.55p | 0.58p | 1302195 |
16/09/2024 | 0.65p | 0.70p | 0.55p | 0.58p | 4530476 |
13/09/2024 | 0.50p | 0.80p | 0.50p | 0.65p | 7723127 |
12/09/2024 | 0.50p | 0.55p | 0.45p | 0.50p | 502799 |
11/09/2024 | 0.50p | 0.55p | 0.48p | 0.50p | 277007 |
10/09/2024 | 0.50p | 0.55p | 0.45p | 0.50p | 61951 |
09/09/2024 | 0.50p | 0.55p | 0.45p | 0.55p | 131974 |
06/09/2024 | 0.50p | 0.55p | 0.50p | 0.50p | 851656 |
05/09/2024 | 0.50p | 0.55p | 0.45p | 0.50p | 101459 |
04/09/2024 | 0.50p | 0.50p | 0.45p | 0.50p | 321197 |
03/09/2024 | 0.50p | 0.55p | 0.50p | 0.50p | 81872 |
02/09/2024 | 0.50p | 0.54p | 0.45p | 0.50p | 155784 |
30/08/2024 | 0.53p | 0.55p | 0.50p | 0.50p | 740540 |
29/08/2024 | 0.55p | 0.57p | 0.50p | 0.53p | 612442 |
28/08/2024 | 0.55p | 0.57p | 0.50p | 0.55p | 119000 |
27/08/2024 | 0.58p | 0.60p | 0.55p | 0.55p | 304788 |
23/08/2024 | 0.58p | 0.60p | 0.58p | 0.58p | 3049 |
22/08/2024 | 0.58p | 0.58p | 0.57p | 0.58p | 0 |
21/08/2024 | 0.60p | 0.60p | 0.55p | 0.58p | 340443 |
20/08/2024 | 0.63p | 0.65p | 0.55p | 0.60p | 761773 |
19/08/2024 | 0.68p | 0.68p | 0.60p | 0.63p | 4769 |
16/08/2024 | 0.63p | 0.64p | 0.63p | 0.63p | 1574 |
15/08/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 498576 |
14/08/2024 | 0.65p | 0.65p | 0.60p | 0.63p | 1262419 |
13/08/2024 | 0.68p | 0.70p | 0.60p | 0.65p | 359367 |
12/08/2024 | 0.68p | 0.68p | 0.65p | 0.68p | 101000 |
09/08/2024 | 0.68p | 0.68p | 0.66p | 0.68p | 20000 |
08/08/2024 | 0.68p | 0.70p | 0.68p | 0.68p | 163525 |
07/08/2024 | 0.65p | 0.68p | 0.65p | 0.68p | 0 |
06/08/2024 | 0.70p | 0.70p | 0.65p | 0.68p | 619782 |
05/08/2024 | 0.73p | 0.75p | 0.65p | 0.70p | 268065 |
02/08/2024 | 0.73p | 0.75p | 0.68p | 0.73p | 719344 |
01/08/2024 | 0.78p | 0.78p | 0.70p | 0.73p | 504625 |
31/07/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 234127 |
30/07/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 317660 |
29/07/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 268406 |
26/07/2024 | 0.78p | 0.80p | 0.77p | 0.78p | 3937 |
25/07/2024 | 0.75p | 0.80p | 0.75p | 0.78p | 371072 |
24/07/2024 | 0.75p | 0.80p | 0.73p | 0.75p | 450607 |
23/07/2024 | 0.88p | 0.90p | 0.75p | 0.75p | 2652839 |
22/07/2024 | 0.78p | 1.15p | 0.75p | 0.88p | 11918908 |
19/07/2024 | 0.65p | 0.80p | 0.65p | 0.77p | 3829456 |
18/07/2024 | 0.68p | 0.68p | 0.65p | 0.68p | 113289 |
17/07/2024 | 0.68p | 0.70p | 0.65p | 0.68p | 219278 |
16/07/2024 | 0.68p | 0.70p | 0.66p | 0.68p | 437100 |
15/07/2024 | 0.70p | 0.70p | 0.62p | 0.68p | 729674 |
12/07/2024 | 0.68p | 0.74p | 0.67p | 0.70p | 539859 |
11/07/2024 | 0.75p | 0.77p | 0.66p | 0.68p | 809476 |
10/07/2024 | 0.75p | 0.80p | 0.70p | 0.75p | 1350354 |
09/07/2024 | 0.73p | 0.80p | 0.70p | 0.75p | 275325 |
08/07/2024 | 0.68p | 0.75p | 0.65p | 0.65p | 3047036 |
05/07/2024 | 0.65p | 0.70p | 0.65p | 0.68p | 672899 |
04/07/2024 | 0.73p | 0.80p | 0.63p | 0.65p | 3485361 |
03/07/2024 | 0.85p | 0.85p | 0.71p | 0.73p | 3324629 |
02/07/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 358515 |
01/07/2024 | 0.88p | 0.90p | 0.82p | 0.85p | 793359 |
28/06/2024 | 0.93p | 0.95p | 0.85p | 0.88p | 1193713 |
27/06/2024 | 0.93p | 0.95p | 0.90p | 0.93p | 91795 |
26/06/2024 | 0.93p | 0.95p | 0.90p | 0.93p | 15367 |
25/06/2024 | 0.95p | 0.95p | 0.90p | 0.93p | 31304 |
24/06/2024 | 0.95p | 0.95p | 0.87p | 0.95p | 938981 |
21/06/2024 | 0.95p | 0.95p | 0.95p | 0.95p | 80527 |
20/06/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 1769055 |
19/06/2024 | 0.95p | 0.95p | 0.91p | 0.95p | 417875 |
18/06/2024 | 0.95p | 1.00p | 0.91p | 0.95p | 366153 |
17/06/2024 | 0.98p | 0.98p | 0.91p | 0.95p | 867481 |
14/06/2024 | 0.98p | 0.98p | 0.95p | 0.98p | 91583 |
13/06/2024 | 1.03p | 1.03p | 0.95p | 0.98p | 630217 |
12/06/2024 | 1.03p | 1.10p | 0.95p | 1.03p | 200213 |
11/06/2024 | 1.03p | 1.04p | 0.95p | 1.03p | 814845 |
10/06/2024 | 1.05p | 1.10p | 0.95p | 1.03p | 2136817 |
07/06/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 1265942 |
06/06/2024 | 1.05p | 1.10p | 1.02p | 1.05p | 2434878 |
05/06/2024 | 0.98p | 1.07p | 0.91p | 1.05p | 8546491 |
04/06/2024 | 1.20p | 1.20p | 0.92p | 0.98p | 12431818 |
03/06/2024 | 1.23p | 1.25p | 1.15p | 1.20p | 213255 |
31/05/2024 | 1.25p | 1.30p | 1.15p | 1.23p | 316298 |
30/05/2024 | 1.25p | 1.28p | 1.21p | 1.25p | 368553 |
29/05/2024 | 1.25p | 1.28p | 1.20p | 1.25p | 253530 |
28/05/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 475583 |
24/05/2024 | 1.35p | 1.37p | 1.20p | 1.25p | 1301443 |
23/05/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 298502 |
22/05/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 703734 |
21/05/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 1099741 |
20/05/2024 | 1.35p | 1.38p | 1.30p | 1.35p | 196547 |
17/05/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 314053 |
16/05/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 1735728 |
15/05/2024 | 1.38p | 1.40p | 1.30p | 1.35p | 1893710 |
14/05/2024 | 1.25p | 1.40p | 1.25p | 1.38p | 1880440 |
13/05/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 173960 |
10/05/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 50000 |
09/05/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 1581110 |
08/05/2024 | 1.28p | 1.30p | 1.23p | 1.25p | 427043 |
07/05/2024 | 1.25p | 1.30p | 1.20p | 1.28p | 1375500 |
03/05/2024 | 1.30p | 1.32p | 1.23p | 1.25p | 1315642 |
02/05/2024 | 1.40p | 1.45p | 1.27p | 1.30p | 1433891 |
01/05/2024 | 1.20p | 1.48p | 1.18p | 1.28p | 17331078 |
30/04/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 6320233 |
29/04/2024 | 1.20p | 1.25p | 1.17p | 1.20p | 350197 |
26/04/2024 | 1.25p | 1.25p | 1.17p | 1.20p | 892410 |
25/04/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 347115 |
24/04/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 779017 |
23/04/2024 | 1.28p | 1.30p | 1.22p | 1.25p | 629914 |
22/04/2024 | 1.25p | 1.30p | 1.25p | 1.28p | 1675199 |
19/04/2024 | 1.23p | 1.27p | 1.20p | 1.25p | 3057672 |
18/04/2024 | 1.20p | 1.25p | 1.20p | 1.23p | 441702 |
17/04/2024 | 1.23p | 1.23p | 1.15p | 1.20p | 422610 |
16/04/2024 | 1.15p | 1.30p | 1.14p | 1.23p | 522968 |
15/04/2024 | 1.20p | 1.30p | 1.10p | 1.15p | 1582180 |
12/04/2024 | 1.20p | 1.30p | 1.16p | 1.20p | 104364 |
11/04/2024 | 1.25p | 1.30p | 1.10p | 1.20p | 206921 |
10/04/2024 | 1.15p | 1.30p | 1.15p | 1.25p | 785358 |
09/04/2024 | 1.25p | 1.25p | 1.05p | 1.15p | 2501332 |
08/04/2024 | 1.08p | 1.27p | 1.05p | 1.25p | 7729856 |
05/04/2024 | 1.13p | 1.20p | 1.02p | 1.08p | 4826672 |
04/04/2024 | 1.15p | 1.15p | 1.05p | 1.13p | 1239058 |
03/04/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 1164428 |
02/04/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 1576436 |
28/03/2024 | 1.15p | 1.20p | 1.11p | 1.15p | 834956 |
27/03/2024 | 1.18p | 1.22p | 1.10p | 1.15p | 595783 |
26/03/2024 | 1.18p | 1.23p | 1.17p | 1.18p | 235043 |
25/03/2024 | 1.18p | 1.25p | 1.16p | 1.18p | 311511 |
22/03/2024 | 1.15p | 1.20p | 1.10p | 1.18p | 600710 |
21/03/2024 | 1.15p | 1.20p | 1.14p | 1.15p | 728923 |
20/03/2024 | 1.20p | 1.20p | 1.18p | 1.15p | 2075710 |
19/03/2024 | 1.20p | 1.25p | 1.10p | 1.18p | 772511 |
18/03/2024 | 1.23p | 1.30p | 1.10p | 1.20p | 2392840 |
15/03/2024 | 1.20p | 1.70p | 1.18p | 1.23p | 23195488 |
14/03/2024 | 1.08p | 1.10p | 1.05p | 1.08p | 642475 |
13/03/2024 | 1.08p | 1.09p | 1.05p | 1.08p | 251056 |
*Close Price adjusted for both dividends and splits