Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 0.68p | 0.68p | 0.57p | 0.63p | 29027518 |
29/09/2022 | 0.73p | 0.75p | 0.65p | 0.65p | 7443682 |
28/09/2022 | 0.78p | 0.78p | 0.71p | 0.73p | 1088466 |
27/09/2022 | 0.80p | 0.80p | 0.76p | 0.78p | 800000 |
26/09/2022 | 0.83p | 0.83p | 0.76p | 0.80p | 194803 |
23/09/2022 | 0.83p | 0.83p | 0.80p | 0.83p | 2800 |
22/09/2022 | 0.83p | 0.83p | 0.82p | 0.83p | 1014940 |
21/09/2022 | 0.83p | 0.83p | 0.80p | 0.83p | 627595 |
20/09/2022 | 0.83p | 0.83p | 0.80p | 0.83p | 233543 |
19/09/2022 | 0.83p | 0.83p | 0.80p | 0.83p | 600255 |
16/09/2022 | 0.83p | 0.83p | 0.80p | 0.83p | 600255 |
15/09/2022 | 0.83p | 0.83p | 0.81p | 0.83p | 4400000 |
14/09/2022 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
13/09/2022 | 0.80p | 0.83p | 0.80p | 0.83p | 7180179 |
12/09/2022 | 0.80p | 0.83p | 0.80p | 0.83p | 480000 |
09/09/2022 | 0.83p | 0.83p | 0.77p | 0.80p | 1200356 |
08/09/2022 | 0.85p | 0.85p | 0.81p | 0.83p | 600000 |
07/09/2022 | 0.85p | 0.85p | 0.81p | 0.85p | 1500000 |
06/09/2022 | 0.85p | 0.88p | 0.85p | 0.85p | 20288700 |
05/09/2022 | 0.83p | 0.89p | 0.81p | 0.85p | 4825990 |
02/09/2022 | 0.83p | 0.85p | 0.83p | 0.83p | 442394 |
01/09/2022 | 0.83p | 0.85p | 0.83p | 0.83p | 160255 |
31/08/2022 | 0.83p | 0.85p | 0.80p | 0.83p | 179596 |
30/08/2022 | 0.83p | 0.85p | 0.83p | 0.83p | 149929 |
29/08/2022 | 0.83p | 0.83p | 0.83p | 0.83p | 109500 |
26/08/2022 | 0.83p | 0.83p | 0.83p | 0.83p | 109500 |
25/08/2022 | 0.83p | 0.85p | 0.80p | 0.83p | 4333301 |
24/08/2022 | 0.83p | 0.85p | 0.82p | 0.83p | 2551500 |
23/08/2022 | 0.83p | 0.85p | 0.83p | 0.83p | 2250000 |
22/08/2022 | 0.83p | 0.85p | 0.83p | 0.83p | 111778 |
19/08/2022 | 0.83p | 0.85p | 0.80p | 0.83p | 123066 |
18/08/2022 | 0.83p | 0.84p | 0.80p | 0.83p | 688550 |
17/08/2022 | 0.88p | 0.88p | 0.81p | 0.83p | 1179995 |
16/08/2022 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
15/08/2022 | 0.88p | 0.88p | 0.86p | 0.88p | 120000 |
12/08/2022 | 0.88p | 0.90p | 0.85p | 0.88p | 870328 |
11/08/2022 | 0.88p | 0.88p | 0.85p | 0.88p | 178229 |
10/08/2022 | 0.88p | 0.88p | 0.85p | 0.88p | 418571 |
09/08/2022 | 0.93p | 0.93p | 0.85p | 0.88p | 1959944 |
08/08/2022 | 0.93p | 0.93p | 0.88p | 0.93p | 638000 |
05/08/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 250000 |
04/08/2022 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
03/08/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 137939 |
02/08/2022 | 0.93p | 0.95p | 0.90p | 0.93p | 21742 |
01/08/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 157310 |
29/07/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 956314 |
28/07/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 216763 |
27/07/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 1092 |
26/07/2022 | 0.93p | 0.94p | 0.90p | 0.93p | 1658185 |
25/07/2022 | 0.93p | 0.94p | 0.90p | 0.93p | 131214 |
22/07/2022 | 0.93p | 0.94p | 0.90p | 0.93p | 3001815 |
21/07/2022 | 0.88p | 0.94p | 0.86p | 0.93p | 2331908 |
20/07/2022 | 0.88p | 0.88p | 0.88p | 0.88p | 535938 |
19/07/2022 | 0.88p | 0.90p | 0.86p | 0.88p | 4195147 |
18/07/2022 | 0.90p | 0.90p | 0.85p | 0.88p | 43336100 |
15/07/2022 | 0.88p | 0.90p | 0.87p | 0.88p | 157208 |
14/07/2022 | 0.88p | 0.88p | 0.86p | 0.88p | 64024 |
13/07/2022 | 0.88p | 0.88p | 0.88p | 0.88p | 67891 |
12/07/2022 | 0.88p | 0.88p | 0.88p | 0.88p | 75000 |
11/07/2022 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
08/07/2022 | 0.88p | 0.88p | 0.85p | 0.88p | 1525670 |
07/07/2022 | 0.90p | 0.95p | 0.86p | 0.90p | 1814621 |
06/07/2022 | 0.93p | 0.93p | 0.88p | 0.90p | 949644 |
05/07/2022 | 0.95p | 0.95p | 0.90p | 0.93p | 3382903 |
04/07/2022 | 0.95p | 0.95p | 0.90p | 0.95p | 405677 |
01/07/2022 | 0.95p | 0.95p | 0.91p | 0.95p | 30190 |
30/06/2022 | 0.98p | 0.98p | 0.95p | 0.95p | 3449649 |
29/06/2022 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
28/06/2022 | 0.98p | 0.98p | 0.95p | 0.98p | 50000 |
27/06/2022 | 0.98p | 0.98p | 0.95p | 0.98p | 620546 |
24/06/2022 | 0.93p | 0.99p | 0.93p | 0.98p | 3669372 |
23/06/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 2948253 |
22/06/2022 | 0.95p | 0.95p | 0.93p | 0.93p | 5263337 |
21/06/2022 | 0.93p | 1.00p | 0.93p | 0.95p | 5626693 |
20/06/2022 | 0.95p | 0.95p | 0.92p | 0.93p | 3838364 |
17/06/2022 | 0.98p | 0.98p | 0.94p | 0.95p | 961893 |
16/06/2022 | 0.98p | 0.99p | 0.95p | 0.98p | 1662010 |
15/06/2022 | 0.98p | 1.00p | 0.95p | 0.98p | 3081085 |
14/06/2022 | 0.98p | 0.99p | 0.95p | 0.98p | 924838 |
13/06/2022 | 1.08p | 1.08p | 0.95p | 0.98p | 3905262 |
10/06/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 139951 |
09/06/2022 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
08/06/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 419657 |
07/06/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 1783859 |
06/06/2022 | 1.13p | 1.13p | 1.05p | 1.08p | 3226239 |
03/06/2022 | 1.13p | 1.19p | 1.11p | 1.13p | 13110743 |
02/06/2022 | 1.13p | 1.19p | 1.11p | 1.13p | 13110743 |
01/06/2022 | 1.13p | 1.19p | 1.11p | 1.13p | 13110743 |
31/05/2022 | 1.13p | 1.13p | 1.10p | 1.13p | 199409 |
30/05/2022 | 1.13p | 1.14p | 1.10p | 1.13p | 800362 |
27/05/2022 | 1.08p | 1.15p | 1.08p | 1.13p | 1922390 |
26/05/2022 | 1.08p | 1.10p | 1.05p | 1.08p | 2126969 |
25/05/2022 | 1.08p | 1.10p | 1.05p | 1.08p | 2729398 |
24/05/2022 | 1.08p | 1.10p | 1.04p | 1.08p | 4334918 |
23/05/2022 | 1.03p | 1.09p | 1.03p | 1.08p | 3665471 |
20/05/2022 | 1.00p | 1.03p | 1.00p | 1.03p | 1133744 |
19/05/2022 | 1.03p | 1.03p | 0.96p | 1.00p | 4004064 |
18/05/2022 | 1.03p | 1.03p | 1.02p | 1.03p | 196078 |
17/05/2022 | 1.03p | 1.03p | 1.00p | 1.03p | 4322347 |
16/05/2022 | 1.03p | 1.03p | 1.00p | 1.03p | 100000 |
13/05/2022 | 1.05p | 1.05p | 1.00p | 1.03p | 644888 |
12/05/2022 | 1.08p | 1.08p | 1.00p | 1.05p | 2512002 |
11/05/2022 | 1.08p | 1.09p | 1.05p | 1.08p | 1232665 |
10/05/2022 | 1.08p | 1.08p | 1.06p | 1.08p | 485998 |
09/05/2022 | 1.15p | 1.15p | 1.06p | 1.08p | 7874662 |
06/05/2022 | 1.18p | 1.18p | 1.15p | 1.15p | 1735508 |
05/05/2022 | 1.18p | 1.19p | 1.18p | 1.18p | 3208 |
04/05/2022 | 1.23p | 1.23p | 1.17p | 1.18p | 968837 |
03/05/2022 | 1.23p | 1.23p | 1.20p | 1.23p | 885310 |
02/05/2022 | 1.20p | 1.23p | 1.15p | 1.23p | 1239228 |
29/04/2022 | 1.20p | 1.23p | 1.15p | 1.23p | 1239228 |
28/04/2022 | 1.20p | 1.22p | 1.15p | 1.20p | 198406 |
27/04/2022 | 1.20p | 1.21p | 1.15p | 1.20p | 611404 |
26/04/2022 | 1.20p | 1.20p | 1.15p | 1.20p | 648311 |
25/04/2022 | 1.20p | 1.22p | 1.15p | 1.20p | 2168745 |
22/04/2022 | 1.18p | 1.23p | 1.15p | 1.20p | 4164622 |
21/04/2022 | 1.13p | 1.19p | 1.13p | 1.18p | 2089006 |
20/04/2022 | 1.13p | 1.15p | 1.11p | 1.13p | 2943627 |
19/04/2022 | 1.13p | 1.15p | 1.10p | 1.13p | 4460827 |
18/04/2022 | 1.13p | 1.17p | 1.10p | 1.13p | 7794417 |
15/04/2022 | 1.13p | 1.17p | 1.10p | 1.13p | 7794417 |
14/04/2022 | 1.13p | 1.17p | 1.10p | 1.13p | 7794417 |
13/04/2022 | 1.10p | 1.10p | 1.06p | 1.10p | 494623 |
12/04/2022 | 1.10p | 1.11p | 1.06p | 1.10p | 949133 |
11/04/2022 | 1.10p | 1.10p | 1.05p | 1.10p | 2049073 |
08/04/2022 | 1.10p | 1.11p | 1.05p | 1.10p | 1420406 |
07/04/2022 | 1.10p | 1.12p | 1.07p | 1.10p | 1094514 |
06/04/2022 | 1.03p | 1.15p | 1.03p | 1.10p | 8045398 |
05/04/2022 | 1.03p | 1.05p | 1.03p | 1.03p | 1703171 |
04/04/2022 | 1.03p | 1.05p | 1.03p | 1.03p | 1170643 |
01/04/2022 | 1.03p | 1.05p | 1.03p | 1.03p | 396408 |
31/03/2022 | 1.08p | 1.10p | 1.03p | 1.03p | 1901262 |
30/03/2022 | 1.08p | 1.10p | 1.07p | 1.08p | 191782 |
29/03/2022 | 1.08p | 1.10p | 1.07p | 1.08p | 1085287 |
28/03/2022 | 1.10p | 1.12p | 1.06p | 1.08p | 3520820 |
25/03/2022 | 1.13p | 1.15p | 1.06p | 1.10p | 1044900 |
24/03/2022 | 1.13p | 1.13p | 1.10p | 1.13p | 766252 |
23/03/2022 | 1.13p | 1.15p | 1.10p | 1.13p | 2365943 |
22/03/2022 | 1.13p | 1.15p | 1.11p | 1.13p | 1083298 |
21/03/2022 | 1.13p | 1.15p | 1.10p | 1.13p | 5592995 |
18/03/2022 | 1.08p | 1.15p | 1.08p | 1.13p | 5307149 |
17/03/2022 | 1.08p | 1.10p | 1.06p | 1.08p | 160745 |
16/03/2022 | 1.08p | 1.10p | 1.06p | 1.08p | 278395 |
15/03/2022 | 1.08p | 1.10p | 1.06p | 1.08p | 404713 |
14/03/2022 | 1.13p | 1.13p | 1.06p | 1.08p | 3972649 |
11/03/2022 | 1.08p | 1.15p | 1.08p | 1.13p | 8641929 |
10/03/2022 | 1.08p | 1.10p | 1.08p | 1.08p | 551116 |
09/03/2022 | 1.08p | 1.10p | 1.07p | 1.08p | 586919 |
08/03/2022 | 1.18p | 1.18p | 1.06p | 1.08p | 3630384 |
07/03/2022 | 1.18p | 1.18p | 1.15p | 1.18p | 437377 |
04/03/2022 | 1.18p | 1.18p | 1.15p | 1.18p | 2126904 |
03/03/2022 | 1.18p | 1.19p | 1.15p | 1.18p | 837439 |
02/03/2022 | 1.18p | 1.19p | 1.15p | 1.18p | 357914 |
01/03/2022 | 1.23p | 1.23p | 1.15p | 1.18p | 587474 |
28/02/2022 | 1.23p | 1.23p | 1.20p | 1.23p | 264290 |
25/02/2022 | 1.23p | 1.24p | 1.20p | 1.23p | 988605 |
24/02/2022 | 1.23p | 1.23p | 1.20p | 1.23p | 299526 |
23/02/2022 | 1.23p | 1.23p | 1.20p | 1.23p | 554472 |
22/02/2022 | 1.28p | 1.28p | 1.20p | 1.23p | 1831277 |
21/02/2022 | 1.33p | 1.33p | 1.25p | 1.28p | 4310377 |
18/02/2022 | 1.33p | 1.33p | 1.31p | 1.33p | 304 |
17/02/2022 | 1.33p | 1.33p | 1.30p | 1.33p | 2102442 |
16/02/2022 | 1.33p | 1.33p | 1.30p | 1.33p | 718088 |
15/02/2022 | 1.33p | 1.33p | 1.30p | 1.33p | 654594 |
14/02/2022 | 1.33p | 1.33p | 1.30p | 1.33p | 451800 |
11/02/2022 | 1.33p | 1.33p | 1.30p | 1.33p | 576913 |
10/02/2022 | 1.33p | 1.33p | 1.30p | 1.33p | 1100000 |
09/02/2022 | 1.33p | 1.33p | 1.32p | 1.33p | 70306 |
08/02/2022 | 1.33p | 1.33p | 1.31p | 1.33p | 1349101 |
07/02/2022 | 1.33p | 1.33p | 1.32p | 1.33p | 1388 |
04/02/2022 | 1.33p | 1.33p | 1.32p | 1.33p | 836723 |
03/02/2022 | 1.33p | 1.33p | 1.32p | 1.33p | 84511 |
02/02/2022 | 1.28p | 1.35p | 1.27p | 1.33p | 2044395 |
01/02/2022 | 1.28p | 1.30p | 1.28p | 1.28p | 1398394 |
31/01/2022 | 1.28p | 1.29p | 1.28p | 1.28p | 130860 |
28/01/2022 | 1.28p | 1.29p | 1.28p | 1.28p | 465000 |
27/01/2022 | 1.28p | 1.28p | 1.25p | 1.28p | 60000 |
26/01/2022 | 1.30p | 1.30p | 1.26p | 1.28p | 726016 |
25/01/2022 | 1.33p | 1.33p | 1.26p | 1.30p | 654000 |
24/01/2022 | 1.33p | 1.35p | 1.30p | 1.33p | 12762535 |
21/01/2022 | 1.33p | 1.33p | 1.30p | 1.33p | 400000 |
20/01/2022 | 1.33p | 1.34p | 1.31p | 1.33p | 412228 |
19/01/2022 | 1.33p | 1.35p | 1.30p | 1.33p | 662663 |
18/01/2022 | 1.33p | 1.35p | 1.31p | 1.33p | 2002859 |
17/01/2022 | 1.38p | 1.38p | 1.30p | 1.33p | 2054765 |
14/01/2022 | 1.38p | 1.38p | 1.35p | 1.38p | 106115 |
13/01/2022 | 1.38p | 1.38p | 1.35p | 1.38p | 529363 |
12/01/2022 | 1.38p | 1.40p | 1.35p | 1.38p | 2321708 |
10/01/2022 | 1.43p | 1.43p | 1.35p | 1.38p | 1929021 |
07/01/2022 | 1.43p | 1.45p | 1.41p | 1.43p | 376976 |
06/01/2022 | 1.45p | 1.46p | 1.40p | 1.43p | 1214515 |
05/01/2022 | 1.45p | 1.46p | 1.41p | 1.45p | 1165582 |
04/01/2022 | 1.45p | 1.49p | 1.40p | 1.45p | 2103447 |
03/01/2022 | 1.38p | 1.47p | 1.36p | 1.45p | 1916982 |
31/12/2021 | 1.38p | 1.47p | 1.36p | 1.45p | 1916982 |
30/12/2021 | 1.45p | 1.50p | 1.36p | 1.38p | 2968786 |
29/12/2021 | 1.33p | 1.48p | 1.32p | 1.45p | 6529920 |
28/12/2021 | 1.33p | 1.35p | 1.30p | 1.33p | 185220 |
27/12/2021 | 1.33p | 1.35p | 1.30p | 1.33p | 185220 |
24/12/2021 | 1.33p | 1.35p | 1.30p | 1.33p | 185220 |
*Close Price adjusted for both dividends and splits