Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2021 | 0.47p | 0.50p | 0.46p | 0.49p | 33397904 |
01/03/2021 | 0.47p | 0.48p | 0.45p | 0.47p | 24941156 |
26/02/2021 | 0.48p | 0.48p | 0.45p | 0.47p | 3033096 |
25/02/2021 | 0.46p | 0.50p | 0.46p | 0.47p | 25614926 |
24/02/2021 | 0.46p | 0.47p | 0.45p | 0.46p | 13245696 |
23/02/2021 | 0.49p | 0.49p | 0.45p | 0.46p | 35894568 |
22/02/2021 | 0.48p | 0.50p | 0.46p | 0.48p | 25446944 |
19/02/2021 | 0.48p | 0.50p | 0.46p | 0.49p | 32273200 |
18/02/2021 | 0.47p | 0.48p | 0.45p | 0.47p | 26707378 |
17/02/2021 | 0.47p | 0.48p | 0.46p | 0.47p | 20472688 |
16/02/2021 | 0.49p | 0.49p | 0.46p | 0.47p | 38378824 |
15/02/2021 | 0.48p | 0.50p | 0.48p | 0.49p | 62506968 |
12/02/2021 | 0.48p | 0.49p | 0.47p | 0.48p | 29373486 |
11/02/2021 | 0.47p | 0.50p | 0.46p | 0.48p | 105088016 |
10/02/2021 | 0.49p | 0.50p | 0.45p | 0.47p | 115194336 |
09/02/2021 | 0.55p | 0.56p | 0.53p | 0.56p | 16501492 |
08/02/2021 | 0.55p | 0.56p | 0.53p | 0.55p | 17729524 |
05/02/2021 | 0.56p | 0.56p | 0.53p | 0.55p | 30439642 |
04/02/2021 | 0.56p | 0.56p | 0.54p | 0.56p | 20261742 |
03/02/2021 | 0.55p | 0.56p | 0.54p | 0.56p | 11401578 |
02/02/2021 | 0.53p | 0.58p | 0.52p | 0.55p | 23067958 |
01/02/2021 | 0.50p | 0.56p | 0.50p | 0.56p | 59110192 |
29/01/2021 | 0.49p | 0.50p | 0.47p | 0.48p | 46561272 |
28/01/2021 | 0.52p | 0.53p | 0.47p | 0.49p | 44366572 |
27/01/2021 | 0.47p | 0.59p | 0.46p | 0.51p | 141271392 |
26/01/2021 | 0.44p | 0.45p | 0.42p | 0.42p | 21381448 |
25/01/2021 | 0.47p | 0.49p | 0.43p | 0.44p | 67320744 |
22/01/2021 | 0.59p | 0.59p | 0.41p | 0.45p | 215071680 |
21/01/2021 | 0.57p | 0.60p | 0.56p | 0.60p | 17581532 |
20/01/2021 | 0.57p | 0.60p | 0.56p | 0.56p | 23222268 |
19/01/2021 | 0.57p | 0.58p | 0.56p | 0.57p | 14862485 |
18/01/2021 | 0.59p | 0.59p | 0.56p | 0.57p | 20329198 |
15/01/2021 | 0.61p | 0.61p | 0.57p | 0.59p | 27410856 |
14/01/2021 | 0.63p | 0.65p | 0.60p | 0.61p | 39296800 |
13/01/2021 | 0.62p | 0.67p | 0.61p | 0.63p | 42511600 |
12/01/2021 | 0.64p | 0.65p | 0.60p | 0.62p | 58360032 |
11/01/2021 | 0.60p | 0.65p | 0.57p | 0.65p | 92547488 |
08/01/2021 | 0.55p | 0.58p | 0.53p | 0.55p | 45987488 |
07/01/2021 | 0.51p | 0.57p | 0.51p | 0.53p | 49896176 |
06/01/2021 | 0.52p | 0.54p | 0.51p | 0.51p | 64284168 |
05/01/2021 | 0.52p | 0.52p | 0.48p | 0.49p | 31685448 |
04/01/2021 | 0.47p | 0.55p | 0.46p | 0.50p | 91782696 |
01/01/2021 | 0.46p | 0.47p | 0.44p | 0.46p | 23369363 |
31/12/2020 | 0.46p | 0.47p | 0.44p | 0.46p | 23369364 |
30/12/2020 | 0.43p | 0.47p | 0.43p | 0.44p | 28579618 |
29/12/2020 | 0.43p | 0.45p | 0.41p | 0.43p | 22879067 |
28/12/2020 | 0.41p | 0.45p | 0.40p | 0.43p | 14319812 |
25/12/2020 | 0.41p | 0.45p | 0.40p | 0.43p | 14319812 |
24/12/2020 | 0.41p | 0.45p | 0.40p | 0.43p | 14319812 |
23/12/2020 | 0.40p | 0.42p | 0.39p | 0.41p | 13280821 |
22/12/2020 | 0.40p | 0.40p | 0.38p | 0.40p | 7497617 |
21/12/2020 | 0.40p | 0.41p | 0.38p | 0.38p | 14418977 |
18/12/2020 | 0.41p | 0.41p | 0.38p | 0.40p | 24387688 |
17/12/2020 | 0.43p | 0.43p | 0.40p | 0.41p | 7214749 |
16/12/2020 | 0.42p | 0.45p | 0.41p | 0.43p | 6861574 |
15/12/2020 | 0.43p | 0.43p | 0.41p | 0.42p | 11858688 |
14/12/2020 | 0.43p | 0.44p | 0.42p | 0.43p | 12343463 |
11/12/2020 | 0.43p | 0.45p | 0.42p | 0.43p | 7352626 |
10/12/2020 | 0.43p | 0.45p | 0.41p | 0.43p | 19983764 |
09/12/2020 | 0.44p | 0.45p | 0.41p | 0.42p | 20598276 |
08/12/2020 | 0.41p | 0.44p | 0.39p | 0.43p | 53430456 |
07/12/2020 | 0.43p | 0.43p | 0.38p | 0.41p | 51825988 |
04/12/2020 | 0.43p | 0.45p | 0.38p | 0.40p | 102432336 |
03/12/2020 | 0.39p | 0.40p | 0.38p | 0.39p | 17874474 |
02/12/2020 | 0.41p | 0.41p | 0.38p | 0.39p | 15076856 |
01/12/2020 | 0.40p | 0.41p | 0.39p | 0.41p | 8100817 |
30/11/2020 | 0.41p | 0.42p | 0.38p | 0.40p | 19584302 |
27/11/2020 | 0.40p | 0.41p | 0.38p | 0.41p | 39922120 |
26/11/2020 | 0.40p | 0.41p | 0.39p | 0.40p | 57662112 |
25/11/2020 | 0.39p | 0.42p | 0.39p | 0.41p | 30039640 |
24/11/2020 | 0.41p | 0.42p | 0.37p | 0.40p | 67402056 |
23/11/2020 | 0.44p | 0.45p | 0.40p | 0.41p | 66732980 |
20/11/2020 | 0.39p | 0.44p | 0.39p | 0.44p | 111153328 |
19/11/2020 | 0.36p | 0.40p | 0.36p | 0.38p | 116421552 |
18/11/2020 | 0.39p | 0.40p | 0.35p | 0.36p | 69943264 |
17/11/2020 | 0.37p | 0.40p | 0.34p | 0.39p | 153638448 |
16/11/2020 | 0.47p | 0.48p | 0.42p | 0.44p | 43483592 |
13/11/2020 | 0.50p | 0.50p | 0.43p | 0.47p | 88579720 |
12/11/2020 | 0.41p | 0.52p | 0.39p | 0.50p | 128524024 |
10/11/2020 | 0.45p | 0.48p | 0.41p | 0.44p | 89477320 |
09/11/2020 | 0.40p | 0.45p | 0.38p | 0.40p | 67719528 |
06/11/2020 | 0.33p | 0.39p | 0.32p | 0.38p | 28446938 |
05/11/2020 | 0.33p | 0.35p | 0.31p | 0.31p | 4339241 |
04/11/2020 | 0.33p | 0.34p | 0.32p | 0.33p | 1872280 |
03/11/2020 | 0.32p | 0.34p | 0.32p | 0.33p | 4054807 |
02/11/2020 | 0.31p | 0.33p | 0.31p | 0.32p | 7989836 |
30/10/2020 | 0.31p | 0.32p | 0.31p | 0.31p | 1159221 |
29/10/2020 | 0.32p | 0.32p | 0.30p | 0.31p | 3938461 |
28/10/2020 | 0.34p | 0.34p | 0.30p | 0.31p | 14829027 |
27/10/2020 | 0.34p | 0.34p | 0.32p | 0.34p | 9619349 |
26/10/2020 | 0.34p | 0.34p | 0.32p | 0.34p | 8324670 |
23/10/2020 | 0.34p | 0.34p | 0.32p | 0.34p | 4255631 |
22/10/2020 | 0.36p | 0.37p | 0.33p | 0.34p | 9378918 |
21/10/2020 | 0.37p | 0.37p | 0.35p | 0.36p | 6880568 |
20/10/2020 | 0.38p | 0.39p | 0.35p | 0.37p | 14124132 |
19/10/2020 | 0.34p | 0.39p | 0.33p | 0.37p | 29966480 |
16/10/2020 | 0.34p | 0.35p | 0.32p | 0.33p | 4736592 |
15/10/2020 | 0.33p | 0.35p | 0.32p | 0.34p | 10567061 |
14/10/2020 | 0.34p | 0.34p | 0.32p | 0.33p | 9451029 |
13/10/2020 | 0.34p | 0.34p | 0.32p | 0.34p | 3673735 |
12/10/2020 | 0.34p | 0.34p | 0.32p | 0.34p | 7085405 |
09/10/2020 | 0.33p | 0.34p | 0.33p | 0.34p | 11167057 |
08/10/2020 | 0.34p | 0.34p | 0.32p | 0.33p | 11026496 |
07/10/2020 | 0.37p | 0.37p | 0.33p | 0.34p | 13433471 |
06/10/2020 | 0.37p | 0.37p | 0.34p | 0.37p | 4313293 |
05/10/2020 | 0.37p | 0.38p | 0.35p | 0.36p | 10009188 |
02/10/2020 | 0.38p | 0.38p | 0.36p | 0.37p | 5311894 |
01/10/2020 | 0.38p | 0.38p | 0.36p | 0.38p | 10885428 |
30/09/2020 | 0.38p | 0.39p | 0.37p | 0.38p | 7406500 |
29/09/2020 | 0.38p | 0.38p | 0.37p | 0.38p | 10013281 |
28/09/2020 | 0.38p | 0.38p | 0.36p | 0.38p | 9081885 |
25/09/2020 | 0.39p | 0.40p | 0.36p | 0.38p | 7468795 |
24/09/2020 | 0.41p | 0.42p | 0.38p | 0.39p | 18623608 |
23/09/2020 | 0.41p | 0.44p | 0.40p | 0.41p | 39035272 |
22/09/2020 | 0.40p | 0.41p | 0.39p | 0.41p | 9569099 |
21/09/2020 | 0.41p | 0.41p | 0.38p | 0.40p | 24542204 |
18/09/2020 | 0.39p | 0.41p | 0.38p | 0.38p | 15607435 |
17/09/2020 | 0.40p | 0.41p | 0.38p | 0.39p | 32147512 |
16/09/2020 | 0.45p | 0.47p | 0.38p | 0.40p | 112507504 |
15/09/2020 | 0.37p | 0.48p | 0.36p | 0.48p | 187465504 |
14/09/2020 | 0.33p | 0.38p | 0.32p | 0.37p | 52514876 |
11/09/2020 | 0.39p | 0.45p | 0.32p | 0.33p | 169172256 |
10/09/2020 | 0.28p | 0.30p | 0.28p | 0.29p | 19374440 |
09/09/2020 | 0.27p | 0.28p | 0.27p | 0.28p | 26865708 |
08/09/2020 | 0.27p | 0.27p | 0.27p | 0.27p | 18350540 |
07/09/2020 | 0.28p | 0.29p | 0.26p | 0.27p | 20660600 |
04/09/2020 | 0.28p | 0.29p | 0.27p | 0.28p | 14121438 |
03/09/2020 | 0.28p | 0.28p | 0.27p | 0.28p | 16795266 |
02/09/2020 | 0.28p | 0.28p | 0.27p | 0.28p | 15601952 |
01/09/2020 | 0.28p | 0.29p | 0.27p | 0.28p | 13599392 |
31/08/2020 | 0.28p | 0.29p | 0.27p | 0.28p | 10298705 |
28/08/2020 | 0.28p | 0.29p | 0.27p | 0.28p | 10298705 |
27/08/2020 | 0.27p | 0.30p | 0.27p | 0.28p | 45409604 |
26/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 18702916 |
25/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 10369488 |
24/08/2020 | 0.26p | 0.27p | 0.26p | 0.27p | 10788669 |
21/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 7746990 |
20/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 5892698 |
19/08/2020 | 0.27p | 0.28p | 0.26p | 0.27p | 2044901 |
18/08/2020 | 0.27p | 0.28p | 0.26p | 0.27p | 13848249 |
17/08/2020 | 0.28p | 0.28p | 0.26p | 0.27p | 37315680 |
14/08/2020 | 0.27p | 0.27p | 0.27p | 0.27p | 9276733 |
13/08/2020 | 0.27p | 0.27p | 0.27p | 0.27p | 6922338 |
12/08/2020 | 0.27p | 0.28p | 0.27p | 0.27p | 9012376 |
11/08/2020 | 0.27p | 0.28p | 0.27p | 0.27p | 14152205 |
10/08/2020 | 0.27p | 0.28p | 0.26p | 0.27p | 14031608 |
07/08/2020 | 0.27p | 0.28p | 0.26p | 0.27p | 9781491 |
06/08/2020 | 0.26p | 0.27p | 0.26p | 0.26p | 7374832 |
05/08/2020 | 0.26p | 0.27p | 0.26p | 0.26p | 12092279 |
04/08/2020 | 0.26p | 0.27p | 0.25p | 0.26p | 14000849 |
03/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 11537440 |
31/07/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 10414233 |
30/07/2020 | 0.29p | 0.29p | 0.27p | 0.27p | 10396924 |
29/07/2020 | 0.29p | 0.29p | 0.27p | 0.29p | 21558240 |
28/07/2020 | 0.28p | 0.29p | 0.26p | 0.29p | 24681470 |
27/07/2020 | 0.29p | 0.29p | 0.27p | 0.28p | 11271005 |
24/07/2020 | 0.29p | 0.30p | 0.26p | 0.29p | 41772988 |
23/07/2020 | 0.26p | 0.29p | 0.25p | 0.29p | 53856320 |
22/07/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 6955605 |
21/07/2020 | 0.25p | 0.26p | 0.25p | 0.26p | 14667067 |
20/07/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 29032558 |
17/07/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 5188756 |
16/07/2020 | 0.25p | 0.26p | 0.25p | 0.26p | 11767477 |
15/07/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 15324549 |
14/07/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 17434804 |
13/07/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 13784051 |
10/07/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 20620020 |
09/07/2020 | 0.27p | 0.28p | 0.27p | 0.27p | 16810364 |
08/07/2020 | 0.28p | 0.28p | 0.27p | 0.27p | 9691678 |
07/07/2020 | 0.26p | 0.28p | 0.26p | 0.28p | 22725784 |
06/07/2020 | 0.25p | 0.27p | 0.25p | 0.26p | 14594817 |
03/07/2020 | 0.25p | 0.26p | 0.25p | 0.25p | 1175407 |
02/07/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 5996322 |
01/07/2020 | 0.26p | 0.26p | 0.24p | 0.25p | 16826836 |
30/06/2020 | 0.27p | 0.27p | 0.25p | 0.26p | 12391225 |
29/06/2020 | 0.29p | 0.29p | 0.26p | 0.27p | 25093346 |
26/06/2020 | 0.28p | 0.31p | 0.27p | 0.30p | 23901600 |
25/06/2020 | 0.28p | 0.28p | 0.26p | 0.28p | 6122320 |
24/06/2020 | 0.28p | 0.28p | 0.27p | 0.28p | 15241685 |
23/06/2020 | 0.28p | 0.28p | 0.27p | 0.28p | 8724214 |
22/06/2020 | 0.28p | 0.28p | 0.26p | 0.27p | 17596588 |
19/06/2020 | 0.28p | 0.28p | 0.26p | 0.28p | 13480430 |
18/06/2020 | 0.28p | 0.28p | 0.26p | 0.28p | 14681560 |
17/06/2020 | 0.29p | 0.29p | 0.27p | 0.28p | 7482509 |
16/06/2020 | 0.27p | 0.30p | 0.27p | 0.29p | 23114704 |
15/06/2020 | 0.27p | 0.28p | 0.27p | 0.27p | 13546375 |
12/06/2020 | 0.27p | 0.28p | 0.26p | 0.28p | 20082950 |
11/06/2020 | 0.29p | 0.29p | 0.27p | 0.27p | 12661445 |
10/06/2020 | 0.29p | 0.29p | 0.28p | 0.29p | 7915328 |
09/06/2020 | 0.28p | 0.29p | 0.27p | 0.29p | 23881156 |
08/06/2020 | 0.28p | 0.29p | 0.27p | 0.28p | 43870464 |
05/06/2020 | 0.29p | 0.29p | 0.27p | 0.29p | 35931776 |
04/06/2020 | 0.29p | 0.30p | 0.28p | 0.29p | 28161700 |
03/06/2020 | 0.29p | 0.29p | 0.28p | 0.29p | 25658302 |
02/06/2020 | 0.28p | 0.29p | 0.27p | 0.28p | 22925550 |
01/06/2020 | 0.29p | 0.29p | 0.27p | 0.28p | 29625016 |
29/05/2020 | 0.29p | 0.30p | 0.27p | 0.29p | 12769042 |
28/05/2020 | 0.28p | 0.30p | 0.28p | 0.29p | 18242200 |
27/05/2020 | 0.28p | 0.30p | 0.28p | 0.29p | 13568076 |
26/05/2020 | 0.28p | 0.30p | 0.26p | 0.28p | 32889814 |
*Close Price adjusted for both dividends and splits