Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 0.80p | 0.85p | 0.79p | 0.85p | 626030 |
27/03/2024 | 0.88p | 0.88p | 0.80p | 0.80p | 785194 |
26/03/2024 | 0.88p | 0.88p | 0.86p | 0.88p | 415921 |
25/03/2024 | 0.83p | 0.90p | 0.81p | 0.88p | 4533772 |
22/03/2024 | 0.83p | 0.83p | 0.81p | 0.83p | 152042 |
21/03/2024 | 0.85p | 0.88p | 0.73p | 0.83p | 4143185 |
20/03/2024 | 0.88p | 0.88p | 0.85p | 0.85p | 614713 |
19/03/2024 | 0.88p | 0.94p | 0.81p | 0.85p | 3825473 |
18/03/2024 | 0.80p | 0.90p | 0.76p | 0.88p | 4416347 |
15/03/2024 | 0.65p | 0.84p | 0.65p | 0.80p | 7061393 |
14/03/2024 | 0.68p | 0.77p | 0.65p | 0.65p | 2325621 |
13/03/2024 | 0.65p | 0.70p | 0.63p | 0.68p | 1845316 |
12/03/2024 | 0.70p | 0.78p | 0.61p | 0.65p | 8111177 |
11/03/2024 | 0.55p | 0.75p | 0.55p | 0.70p | 6095792 |
08/03/2024 | 0.63p | 0.63p | 0.54p | 0.55p | 664421 |
07/03/2024 | 0.63p | 0.63p | 0.60p | 0.63p | 127143 |
06/03/2024 | 0.63p | 0.63p | 0.60p | 0.63p | 2075 |
05/03/2024 | 0.60p | 0.65p | 0.60p | 0.63p | 1274594 |
04/03/2024 | 0.60p | 0.64p | 0.60p | 0.60p | 35392 |
01/03/2024 | 0.60p | 0.63p | 0.56p | 0.60p | 174189 |
29/02/2024 | 0.60p | 0.60p | 0.56p | 0.60p | 538374 |
28/02/2024 | 0.63p | 0.64p | 0.50p | 0.60p | 7143510 |
27/02/2024 | 0.68p | 0.68p | 0.63p | 0.63p | 787567 |
26/02/2024 | 0.68p | 0.69p | 0.65p | 0.68p | 473705 |
23/02/2024 | 0.68p | 0.69p | 0.65p | 0.68p | 528712 |
22/02/2024 | 0.68p | 0.70p | 0.65p | 0.68p | 413730 |
21/02/2024 | 0.73p | 0.73p | 0.66p | 0.68p | 1464006 |
20/02/2024 | 0.78p | 0.78p | 0.71p | 0.73p | 1300506 |
19/02/2024 | 0.78p | 0.78p | 0.77p | 0.78p | 262315 |
16/02/2024 | 0.78p | 0.80p | 0.77p | 0.78p | 66950 |
15/02/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 770155 |
14/02/2024 | 0.78p | 0.79p | 0.77p | 0.78p | 365957 |
13/02/2024 | 0.83p | 0.84p | 0.77p | 0.78p | 1798989 |
12/02/2024 | 0.83p | 0.83p | 0.81p | 0.83p | 208116 |
09/02/2024 | 0.83p | 0.84p | 0.81p | 0.83p | 362945 |
08/02/2024 | 0.93p | 0.93p | 0.81p | 0.83p | 943245 |
07/02/2024 | 0.93p | 0.93p | 0.85p | 0.93p | 919517 |
06/02/2024 | 0.93p | 0.93p | 0.87p | 0.93p | 90475 |
05/02/2024 | 0.93p | 0.93p | 0.87p | 0.93p | 10000 |
02/02/2024 | 0.93p | 0.94p | 0.93p | 0.93p | 0 |
01/02/2024 | 0.93p | 0.93p | 0.87p | 0.93p | 230572 |
31/01/2024 | 0.93p | 0.93p | 0.85p | 0.93p | 29340 |
30/01/2024 | 0.95p | 0.95p | 0.90p | 0.93p | 108675 |
29/01/2024 | 0.95p | 0.95p | 0.83p | 0.95p | 887687 |
26/01/2024 | 0.95p | 0.97p | 0.95p | 0.95p | 161136 |
25/01/2024 | 0.88p | 0.98p | 0.88p | 0.95p | 1271382 |
24/01/2024 | 0.95p | 0.96p | 0.85p | 0.85p | 580009 |
23/01/2024 | 0.95p | 0.96p | 0.91p | 0.95p | 11672 |
22/01/2024 | 0.95p | 0.97p | 0.91p | 0.95p | 64088 |
19/01/2024 | 0.95p | 0.97p | 0.91p | 0.95p | 241116 |
18/01/2024 | 0.95p | 0.98p | 0.90p | 0.95p | 5200000 |
17/01/2024 | 0.95p | 1.00p | 0.95p | 0.95p | 1023 |
16/01/2024 | 0.95p | 0.97p | 0.95p | 0.95p | 85184 |
15/01/2024 | 0.95p | 0.95p | 0.92p | 0.95p | 273036 |
12/01/2024 | 0.95p | 0.95p | 0.93p | 0.95p | 150000 |
11/01/2024 | 1.03p | 1.03p | 0.92p | 0.95p | 1658162 |
10/01/2024 | 1.10p | 1.10p | 1.01p | 1.03p | 2208147 |
09/01/2024 | 1.10p | 1.11p | 1.10p | 1.10p | 132331 |
08/01/2024 | 1.13p | 1.20p | 1.10p | 1.10p | 836 |
05/01/2024 | 1.20p | 1.20p | 1.10p | 1.13p | 387059 |
04/01/2024 | 1.23p | 1.29p | 1.15p | 1.20p | 3343866 |
03/01/2024 | 1.10p | 1.25p | 1.09p | 1.18p | 606425 |
02/01/2024 | 1.05p | 1.19p | 1.02p | 1.10p | 1656725 |
29/12/2023 | 1.05p | 1.05p | 1.02p | 1.05p | 157895 |
28/12/2023 | 1.05p | 1.05p | 1.03p | 1.05p | 0 |
27/12/2023 | 1.05p | 1.10p | 1.02p | 1.05p | 8219 |
22/12/2023 | 1.05p | 1.10p | 1.05p | 1.05p | 50031 |
21/12/2023 | 1.05p | 1.10p | 1.02p | 1.05p | 1079279 |
20/12/2023 | 1.05p | 1.05p | 1.02p | 1.05p | 125074 |
19/12/2023 | 1.05p | 1.08p | 1.03p | 1.05p | 310103 |
18/12/2023 | 1.05p | 1.10p | 1.02p | 1.05p | 186317 |
15/12/2023 | 1.05p | 1.09p | 1.02p | 1.05p | 229932 |
14/12/2023 | 1.05p | 1.10p | 1.05p | 1.05p | 45065 |
13/12/2023 | 1.05p | 1.05p | 1.04p | 1.05p | 75000 |
12/12/2023 | 1.05p | 1.09p | 1.03p | 1.05p | 100866 |
11/12/2023 | 0.98p | 1.10p | 0.95p | 1.05p | 1621388 |
08/12/2023 | 0.98p | 0.98p | 0.90p | 0.98p | 154362 |
07/12/2023 | 0.98p | 0.98p | 0.91p | 0.98p | 113878 |
06/12/2023 | 0.98p | 0.98p | 0.97p | 0.98p | 61036 |
05/12/2023 | 0.98p | 0.98p | 0.92p | 0.98p | 805000 |
04/12/2023 | 0.98p | 1.05p | 0.92p | 0.98p | 404093 |
01/12/2023 | 1.00p | 1.00p | 0.91p | 0.98p | 1015244 |
30/11/2023 | 0.83p | 1.00p | 0.83p | 1.00p | 2042936 |
29/11/2023 | 0.75p | 0.84p | 0.74p | 0.83p | 1449396 |
28/11/2023 | 0.75p | 0.78p | 0.75p | 0.75p | 12271 |
27/11/2023 | 0.80p | 0.80p | 0.73p | 0.75p | 953150 |
24/11/2023 | 0.75p | 0.85p | 0.70p | 0.80p | 1401061 |
23/11/2023 | 0.78p | 0.79p | 0.73p | 0.75p | 425802 |
22/11/2023 | 0.83p | 0.83p | 0.78p | 0.78p | 384825 |
21/11/2023 | 0.83p | 0.83p | 0.82p | 0.83p | 20000 |
20/11/2023 | 0.88p | 0.88p | 0.80p | 0.83p | 436224 |
17/11/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 150000 |
16/11/2023 | 0.90p | 0.90p | 0.82p | 0.88p | 255714 |
15/11/2023 | 0.93p | 0.93p | 0.85p | 0.90p | 330072 |
14/11/2023 | 0.93p | 0.94p | 0.88p | 0.93p | 258589 |
13/11/2023 | 0.95p | 0.97p | 0.90p | 0.93p | 444399 |
10/11/2023 | 0.88p | 1.00p | 0.88p | 0.95p | 1646323 |
09/11/2023 | 0.85p | 0.90p | 0.82p | 0.88p | 1276107 |
08/11/2023 | 0.98p | 0.99p | 0.82p | 0.85p | 1770836 |
07/11/2023 | 1.00p | 1.09p | 0.90p | 0.98p | 3508531 |
06/11/2023 | 0.93p | 1.05p | 0.93p | 0.98p | 589686 |
03/11/2023 | 0.88p | 0.95p | 0.87p | 0.93p | 1042438 |
02/11/2023 | 0.80p | 1.00p | 0.80p | 0.88p | 5132700 |
01/11/2023 | 0.78p | 0.83p | 0.74p | 0.80p | 639140 |
31/10/2023 | 0.78p | 0.82p | 0.72p | 0.78p | 1055646 |
30/10/2023 | 0.80p | 0.83p | 0.76p | 0.78p | 497577 |
27/10/2023 | 0.73p | 0.85p | 0.73p | 0.80p | 1083651 |
26/10/2023 | 0.78p | 0.80p | 0.70p | 0.73p | 3007263 |
25/10/2023 | 0.63p | 0.80p | 0.58p | 0.78p | 2470020 |
24/10/2023 | 0.68p | 0.70p | 0.58p | 0.63p | 2876004 |
23/10/2023 | 0.50p | 0.74p | 0.50p | 0.68p | 5140149 |
20/10/2023 | 0.48p | 0.51p | 0.43p | 0.50p | 423774 |
19/10/2023 | 0.50p | 0.51p | 0.43p | 0.50p | 847083 |
18/10/2023 | 0.50p | 0.53p | 0.45p | 0.50p | 2695764 |
17/10/2023 | 0.55p | 0.55p | 0.41p | 0.50p | 1858379 |
16/10/2023 | 0.58p | 0.58p | 0.50p | 0.55p | 882715 |
13/10/2023 | 0.60p | 0.62p | 0.55p | 0.58p | 330014 |
12/10/2023 | 0.60p | 0.62p | 0.55p | 0.60p | 277527 |
11/10/2023 | 0.68p | 0.68p | 0.56p | 0.60p | 2974560 |
10/10/2023 | 0.70p | 0.70p | 0.65p | 0.68p | 1682327 |
09/10/2023 | 0.70p | 0.72p | 0.65p | 0.70p | 248294 |
06/10/2023 | 0.65p | 0.72p | 0.64p | 0.70p | 1375495 |
05/10/2023 | 0.65p | 0.67p | 0.63p | 0.65p | 389704 |
04/10/2023 | 0.73p | 0.73p | 0.61p | 0.65p | 1763494 |
03/10/2023 | 0.75p | 0.75p | 0.67p | 0.73p | 2582080 |
02/10/2023 | 0.75p | 0.75p | 0.70p | 0.75p | 576535 |
29/09/2023 | 0.75p | 0.80p | 0.71p | 0.75p | 1343195 |
28/09/2023 | 0.80p | 0.82p | 0.77p | 0.80p | 660418 |
27/09/2023 | 0.80p | 0.83p | 0.76p | 0.80p | 756888 |
26/09/2023 | 0.73p | 0.84p | 0.72p | 0.80p | 1908273 |
25/09/2023 | 0.78p | 0.78p | 0.71p | 0.73p | 1522810 |
22/09/2023 | 0.78p | 0.80p | 0.75p | 0.78p | 959523 |
21/09/2023 | 0.78p | 0.80p | 0.76p | 0.78p | 550820 |
20/09/2023 | 0.83p | 0.84p | 0.75p | 0.78p | 678436 |
19/09/2023 | 0.83p | 0.84p | 0.80p | 0.83p | 167871 |
18/09/2023 | 0.83p | 0.84p | 0.80p | 0.83p | 385459 |
15/09/2023 | 0.83p | 0.84p | 0.80p | 0.83p | 508285 |
14/09/2023 | 0.85p | 0.85p | 0.80p | 0.83p | 1531605 |
13/09/2023 | 0.85p | 0.85p | 0.84p | 0.85p | 149700 |
12/09/2023 | 0.85p | 0.85p | 0.80p | 0.85p | 935440 |
11/09/2023 | 0.85p | 0.85p | 0.81p | 0.85p | 818847 |
08/09/2023 | 0.85p | 0.86p | 0.82p | 0.85p | 354478 |
07/09/2023 | 0.88p | 0.88p | 0.82p | 0.85p | 574206 |
06/09/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 90131 |
05/09/2023 | 0.88p | 0.89p | 0.85p | 0.88p | 259241 |
04/09/2023 | 0.88p | 0.89p | 0.85p | 0.88p | 437700 |
01/09/2023 | 0.88p | 0.88p | 0.86p | 0.88p | 106905 |
31/08/2023 | 0.90p | 0.90p | 0.86p | 0.88p | 1933887 |
30/08/2023 | 0.90p | 0.93p | 0.86p | 0.90p | 319694 |
29/08/2023 | 0.90p | 0.90p | 0.88p | 0.90p | 11936 |
25/08/2023 | 0.95p | 0.95p | 0.90p | 0.90p | 184633 |
24/08/2023 | 0.95p | 0.95p | 0.88p | 0.95p | 552148 |
23/08/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 169684 |
22/08/2023 | 0.95p | 0.95p | 0.93p | 0.95p | 61638 |
21/08/2023 | 0.95p | 0.95p | 0.93p | 0.95p | 18219 |
18/08/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 785000 |
17/08/2023 | 0.95p | 0.96p | 0.92p | 0.95p | 420305 |
16/08/2023 | 0.93p | 0.95p | 0.90p | 0.95p | 356998 |
15/08/2023 | 0.95p | 0.95p | 0.91p | 0.93p | 348305 |
14/08/2023 | 0.95p | 0.95p | 0.91p | 0.95p | 157465 |
11/08/2023 | 0.95p | 0.97p | 0.90p | 0.95p | 1537715 |
10/08/2023 | 0.90p | 1.00p | 0.90p | 0.95p | 1652903 |
09/08/2023 | 0.93p | 0.95p | 0.87p | 0.90p | 915906 |
08/08/2023 | 0.93p | 0.93p | 0.89p | 0.93p | 747953 |
07/08/2023 | 0.93p | 0.95p | 0.90p | 0.93p | 1154304 |
04/08/2023 | 0.95p | 0.95p | 0.90p | 0.93p | 913824 |
03/08/2023 | 0.95p | 0.97p | 0.90p | 0.95p | 53593 |
02/08/2023 | 0.95p | 0.97p | 0.93p | 0.95p | 525897 |
01/08/2023 | 1.00p | 1.07p | 0.91p | 0.95p | 974559 |
31/07/2023 | 0.93p | 1.07p | 0.92p | 1.00p | 2752850 |
28/07/2023 | 0.98p | 0.98p | 0.90p | 0.93p | 2622127 |
27/07/2023 | 0.98p | 0.98p | 0.96p | 0.98p | 115724 |
26/07/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 761580 |
25/07/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 1073840 |
24/07/2023 | 0.98p | 0.98p | 0.95p | 0.98p | 1257615 |
21/07/2023 | 0.98p | 1.00p | 0.97p | 0.98p | 249598 |
20/07/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 5218753 |
19/07/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 1169916 |
18/07/2023 | 1.03p | 1.05p | 0.95p | 0.98p | 2099721 |
17/07/2023 | 1.03p | 1.03p | 0.95p | 1.03p | 316639 |
14/07/2023 | 1.03p | 1.03p | 0.97p | 1.03p | 793598 |
13/07/2023 | 1.03p | 1.05p | 1.00p | 1.03p | 630937 |
12/07/2023 | 1.08p | 1.08p | 1.00p | 1.03p | 1272657 |
11/07/2023 | 1.08p | 1.09p | 1.08p | 1.08p | 6111 |
10/07/2023 | 1.08p | 1.09p | 1.08p | 1.08p | 135155 |
07/07/2023 | 1.10p | 1.11p | 1.00p | 1.08p | 3516399 |
06/07/2023 | 1.13p | 1.13p | 1.01p | 1.10p | 3851428 |
05/07/2023 | 1.13p | 1.18p | 1.05p | 1.13p | 946873 |
04/07/2023 | 1.10p | 1.20p | 1.10p | 1.13p | 616972 |
03/07/2023 | 1.10p | 1.19p | 1.00p | 1.10p | 7998995 |
30/06/2023 | 1.05p | 1.18p | 1.04p | 1.10p | 1124338 |
29/06/2023 | 1.08p | 1.08p | 1.00p | 1.05p | 465124 |
28/06/2023 | 1.10p | 1.17p | 1.07p | 1.08p | 442515 |
27/06/2023 | 1.10p | 1.17p | 1.07p | 1.10p | 664550 |
26/06/2023 | 1.18p | 1.22p | 1.06p | 1.10p | 636075 |
23/06/2023 | 1.18p | 1.22p | 1.11p | 1.18p | 152623 |
22/06/2023 | 1.18p | 1.24p | 1.10p | 1.18p | 1486917 |
21/06/2023 | 1.20p | 1.24p | 1.17p | 1.18p | 355611 |
20/06/2023 | 1.20p | 1.24p | 1.15p | 1.20p | 14729 |
19/06/2023 | 1.20p | 1.24p | 1.15p | 1.20p | 6379 |
*Close Price adjusted for both dividends and splits