Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2024 | 0.63p | 0.63p | 0.61p | 0.63p | 32353 |
19/04/2024 | 0.60p | 0.64p | 0.60p | 0.63p | 0 |
18/04/2024 | 0.63p | 0.64p | 0.63p | 0.63p | 0 |
17/04/2024 | 0.63p | 0.64p | 0.63p | 0.63p | 0 |
16/04/2024 | 0.63p | 0.63p | 0.60p | 0.63p | 150000 |
15/04/2024 | 0.65p | 0.73p | 0.63p | 0.63p | 0 |
12/04/2024 | 0.73p | 0.77p | 0.73p | 0.73p | 93896 |
11/04/2024 | 0.73p | 0.73p | 0.71p | 0.73p | 0 |
10/04/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 569164 |
09/04/2024 | 0.75p | 0.77p | 0.75p | 0.75p | 0 |
08/04/2024 | 0.75p | 0.75p | 0.72p | 0.75p | 550693 |
05/04/2024 | 0.75p | 0.75p | 0.68p | 0.75p | 875000 |
04/04/2024 | 0.75p | 0.75p | 0.70p | 0.75p | 737027 |
03/04/2024 | 0.75p | 0.75p | 0.70p | 0.75p | 592733 |
02/04/2024 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
28/03/2024 | 0.78p | 0.78p | 0.73p | 0.75p | 0 |
27/03/2024 | 0.78p | 0.78p | 0.72p | 0.78p | 60000 |
26/03/2024 | 0.78p | 0.78p | 0.73p | 0.78p | 0 |
25/03/2024 | 0.78p | 0.78p | 0.72p | 0.78p | 140000 |
22/03/2024 | 0.78p | 0.78p | 0.73p | 0.78p | 0 |
21/03/2024 | 0.78p | 0.78p | 0.73p | 0.78p | 0 |
20/03/2024 | 0.78p | 0.78p | 0.78p | 0.78p | 844805 |
19/03/2024 | 0.78p | 0.79p | 0.78p | 0.78p | 9635 |
18/03/2024 | 0.75p | 0.80p | 0.75p | 0.78p | 150000 |
15/03/2024 | 0.70p | 0.80p | 0.70p | 0.75p | 1894804 |
14/03/2024 | 0.70p | 0.72p | 0.69p | 0.69p | 700001 |
13/03/2024 | 0.70p | 0.70p | 0.70p | 0.70p | 99999 |
12/03/2024 | 0.70p | 0.70p | 0.68p | 0.70p | 0 |
11/03/2024 | 0.70p | 0.70p | 0.68p | 0.70p | 0 |
08/03/2024 | 0.70p | 0.71p | 0.70p | 0.70p | 134952 |
07/03/2024 | 0.70p | 0.75p | 0.68p | 0.70p | 534858 |
06/03/2024 | 0.63p | 0.75p | 0.63p | 0.70p | 612447 |
05/03/2024 | 0.63p | 0.63p | 0.60p | 0.63p | 0 |
04/03/2024 | 0.63p | 0.63p | 0.62p | 0.63p | 1756691 |
01/03/2024 | 0.60p | 0.60p | 0.58p | 0.60p | 0 |
29/02/2024 | 0.58p | 0.58p | 0.56p | 0.58p | 125000 |
28/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 84311 |
27/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 6983 |
26/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
23/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
22/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
21/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
20/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
19/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 17241 |
16/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
15/02/2024 | 0.58p | 0.58p | 0.56p | 0.58p | 13745 |
14/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
13/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
12/02/2024 | 0.58p | 0.58p | 0.56p | 0.58p | 250000 |
09/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
08/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
07/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
06/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
05/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
02/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
01/02/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
31/01/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
30/01/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
29/01/2024 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
26/01/2024 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
25/01/2024 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
24/01/2024 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
23/01/2024 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
22/01/2024 | 0.60p | 0.63p | 0.60p | 0.60p | 760000 |
19/01/2024 | 0.60p | 0.65p | 0.60p | 0.60p | 552383 |
18/01/2024 | 0.60p | 0.65p | 0.60p | 0.60p | 3314298 |
17/01/2024 | 0.60p | 0.63p | 0.60p | 0.60p | 533332 |
16/01/2024 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
15/01/2024 | 0.63p | 0.63p | 0.60p | 0.60p | 714285 |
12/01/2024 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
11/01/2024 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
10/01/2024 | 0.60p | 0.60p | 0.57p | 0.60p | 300881 |
09/01/2024 | 0.63p | 0.63p | 0.58p | 0.60p | 2500000 |
08/01/2024 | 0.63p | 0.65p | 0.63p | 0.63p | 43166 |
05/01/2024 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
04/01/2024 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
03/01/2024 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
02/01/2024 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
29/12/2023 | 0.65p | 0.67p | 0.63p | 0.63p | 0 |
28/12/2023 | 0.65p | 0.67p | 0.65p | 0.65p | 0 |
27/12/2023 | 0.65p | 0.67p | 0.65p | 0.65p | 0 |
22/12/2023 | 0.65p | 0.67p | 0.65p | 0.65p | 0 |
21/12/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
20/12/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
19/12/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
18/12/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
15/12/2023 | 0.65p | 0.65p | 0.61p | 0.65p | 150000 |
14/12/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
13/12/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
12/12/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
11/12/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
08/12/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
07/12/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
06/12/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
05/12/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
04/12/2023 | 0.65p | 0.65p | 0.61p | 0.65p | 1400000 |
01/12/2023 | 0.65p | 0.67p | 0.65p | 0.65p | 0 |
30/11/2023 | 0.63p | 0.65p | 0.63p | 0.65p | 300000 |
29/11/2023 | 0.60p | 0.64p | 0.60p | 0.63p | 500000 |
28/11/2023 | 0.60p | 0.61p | 0.60p | 0.60p | 0 |
27/11/2023 | 0.60p | 0.61p | 0.60p | 0.60p | 0 |
24/11/2023 | 0.60p | 0.61p | 0.60p | 0.60p | 1923000 |
23/11/2023 | 0.60p | 0.60p | 0.59p | 0.60p | 0 |
22/11/2023 | 0.60p | 0.60p | 0.59p | 0.60p | 0 |
21/11/2023 | 0.60p | 0.63p | 0.60p | 0.60p | 2077000 |
20/11/2023 | 0.60p | 0.61p | 0.60p | 0.60p | 0 |
17/11/2023 | 0.60p | 0.61p | 0.60p | 0.60p | 0 |
16/11/2023 | 0.60p | 0.61p | 0.60p | 0.60p | 0 |
15/11/2023 | 0.60p | 0.60p | 0.55p | 0.60p | 89215 |
14/11/2023 | 0.60p | 0.60p | 0.56p | 0.60p | 106639 |
13/11/2023 | 0.60p | 0.60p | 0.59p | 0.60p | 0 |
10/11/2023 | 0.60p | 0.60p | 0.59p | 0.60p | 0 |
09/11/2023 | 0.60p | 0.60p | 0.59p | 0.60p | 0 |
08/11/2023 | 0.60p | 0.60p | 0.55p | 0.60p | 63652 |
07/11/2023 | 0.60p | 0.60p | 0.59p | 0.60p | 0 |
06/11/2023 | 0.60p | 0.62p | 0.59p | 0.60p | 0 |
03/11/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
02/11/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
01/11/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
31/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
30/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
27/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
26/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
25/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
24/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
23/10/2023 | 0.60p | 0.60p | 0.56p | 0.60p | 121945 |
20/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
19/10/2023 | 0.60p | 0.68p | 0.50p | 0.60p | 0 |
18/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
17/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
16/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
13/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
12/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
11/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
10/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
09/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
06/10/2023 | 0.60p | 0.63p | 0.60p | 0.60p | 63652 |
05/10/2023 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
04/10/2023 | 0.60p | 0.60p | 0.58p | 0.60p | 263419 |
03/10/2023 | 0.63p | 0.63p | 0.56p | 0.60p | 1250000 |
02/10/2023 | 0.63p | 0.63p | 0.61p | 0.63p | 0 |
29/09/2023 | 0.63p | 0.63p | 0.61p | 0.63p | 0 |
28/09/2023 | 0.63p | 0.65p | 0.63p | 0.63p | 250000 |
27/09/2023 | 0.65p | 0.65p | 0.56p | 0.60p | 665000 |
26/09/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
25/09/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
22/09/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
21/09/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
20/09/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
19/09/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
18/09/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
15/09/2023 | 0.65p | 0.65p | 0.60p | 0.65p | 735000 |
14/09/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
13/09/2023 | 0.65p | 0.65p | 0.64p | 0.65p | 157109 |
12/09/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
11/09/2023 | 0.60p | 0.68p | 0.60p | 0.65p | 0 |
08/09/2023 | 0.60p | 0.64p | 0.60p | 0.60p | 500000 |
07/09/2023 | 0.55p | 0.64p | 0.55p | 0.60p | 1750000 |
06/09/2023 | 0.55p | 0.59p | 0.55p | 0.55p | 300000 |
05/09/2023 | 0.55p | 0.59p | 0.51p | 0.55p | 983078 |
04/09/2023 | 0.55p | 0.55p | 0.52p | 0.55p | 0 |
01/09/2023 | 0.58p | 0.58p | 0.55p | 0.55p | 100073 |
31/08/2023 | 0.65p | 0.65p | 0.53p | 0.58p | 1500000 |
30/08/2023 | 0.65p | 0.68p | 0.65p | 0.65p | 914644 |
29/08/2023 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
25/08/2023 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
24/08/2023 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
23/08/2023 | 0.65p | 0.65p | 0.64p | 0.65p | 783438 |
22/08/2023 | 0.68p | 0.68p | 0.65p | 0.65p | 550000 |
21/08/2023 | 0.70p | 0.70p | 0.68p | 0.70p | 409097 |
18/08/2023 | 0.70p | 0.70p | 0.67p | 0.70p | 0 |
17/08/2023 | 0.70p | 0.70p | 0.67p | 0.70p | 0 |
16/08/2023 | 0.70p | 0.73p | 0.70p | 0.70p | 1371016 |
15/08/2023 | 0.70p | 0.70p | 0.68p | 0.70p | 0 |
14/08/2023 | 0.70p | 0.70p | 0.68p | 0.70p | 0 |
11/08/2023 | 0.68p | 0.73p | 0.61p | 0.70p | 1659170 |
10/08/2023 | 0.83p | 0.83p | 0.75p | 0.75p | 176544 |
09/08/2023 | 0.83p | 0.83p | 0.80p | 0.83p | 162631 |
08/08/2023 | 0.88p | 0.88p | 0.85p | 0.85p | 32397 |
07/08/2023 | 1.10p | 1.10p | 0.89p | 0.90p | 1308403 |
04/08/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 38001 |
03/08/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 7692 |
02/08/2023 | 1.35p | 1.35p | 1.15p | 1.25p | 500000 |
01/08/2023 | 1.35p | 1.35p | 1.23p | 1.35p | 34069 |
31/07/2023 | 1.35p | 1.44p | 1.35p | 1.35p | 0 |
28/07/2023 | 1.35p | 1.44p | 1.35p | 1.35p | 0 |
27/07/2023 | 1.35p | 1.44p | 1.35p | 1.35p | 0 |
26/07/2023 | 1.35p | 1.44p | 1.35p | 1.35p | 0 |
25/07/2023 | 1.35p | 1.44p | 1.35p | 1.35p | 0 |
24/07/2023 | 1.35p | 1.44p | 1.35p | 1.35p | 0 |
21/07/2023 | 1.35p | 1.44p | 1.35p | 1.35p | 0 |
20/07/2023 | 1.35p | 1.45p | 1.35p | 1.35p | 34069 |
19/07/2023 | 1.35p | 1.44p | 1.35p | 1.35p | 0 |
18/07/2023 | 1.20p | 1.25p | 1.17p | 1.25p | 0 |
17/07/2023 | 1.20p | 1.20p | 1.17p | 1.20p | 0 |
14/07/2023 | 1.20p | 1.20p | 1.17p | 1.20p | 0 |
13/07/2023 | 1.18p | 1.18p | 1.15p | 1.18p | 0 |
12/07/2023 | 1.18p | 1.18p | 1.15p | 1.18p | 0 |
11/07/2023 | 1.18p | 1.18p | 1.15p | 1.18p | 0 |
10/07/2023 | 1.18p | 1.18p | 1.15p | 1.18p | 0 |
*Close Price adjusted for both dividends and splits