Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 0.14p | 0.14p | 0.13p | 0.13p | 12458069 |
22/12/2021 | 0.14p | 0.14p | 0.14p | 0.14p | 6453103 |
21/12/2021 | 0.15p | 0.15p | 0.14p | 0.14p | 102789440 |
20/12/2021 | 0.15p | 0.16p | 0.14p | 0.15p | 5561768 |
17/12/2021 | 0.15p | 0.15p | 0.14p | 0.15p | 1947541 |
16/12/2021 | 0.16p | 0.16p | 0.14p | 0.15p | 16236218 |
15/12/2021 | 0.16p | 0.16p | 0.15p | 0.15p | 2690482 |
14/12/2021 | 0.16p | 0.16p | 0.15p | 0.16p | 1744405 |
13/12/2021 | 0.16p | 0.17p | 0.15p | 0.16p | 3241203 |
10/12/2021 | 0.16p | 0.17p | 0.15p | 0.16p | 6398908 |
09/12/2021 | 0.16p | 0.17p | 0.15p | 0.16p | 2285452 |
08/12/2021 | 0.17p | 0.18p | 0.15p | 0.17p | 6837422 |
07/12/2021 | 0.16p | 0.18p | 0.16p | 0.17p | 22325412 |
06/12/2021 | 0.16p | 0.17p | 0.15p | 0.16p | 14520483 |
03/12/2021 | 0.17p | 0.19p | 0.15p | 0.16p | 24709426 |
02/12/2021 | 0.16p | 0.16p | 0.15p | 0.16p | 5547058 |
01/12/2021 | 0.15p | 0.17p | 0.14p | 0.16p | 15930026 |
30/11/2021 | 0.15p | 0.15p | 0.14p | 0.15p | 21022318 |
29/11/2021 | 0.14p | 0.15p | 0.14p | 0.15p | 17233890 |
26/11/2021 | 0.14p | 0.15p | 0.14p | 0.14p | 12115039 |
25/11/2021 | 0.15p | 0.15p | 0.14p | 0.15p | 7193275 |
24/11/2021 | 0.15p | 0.15p | 0.14p | 0.15p | 9115918 |
23/11/2021 | 0.15p | 0.15p | 0.14p | 0.14p | 10650963 |
22/11/2021 | 0.16p | 0.16p | 0.15p | 0.15p | 14269511 |
19/11/2021 | 0.14p | 0.15p | 0.14p | 0.15p | 18356938 |
18/11/2021 | 0.15p | 0.15p | 0.14p | 0.14p | 9100594 |
17/11/2021 | 0.14p | 0.15p | 0.14p | 0.15p | 5991667 |
16/11/2021 | 0.15p | 0.15p | 0.14p | 0.14p | 25744518 |
15/11/2021 | 0.16p | 0.16p | 0.14p | 0.15p | 19332360 |
12/11/2021 | 0.16p | 0.17p | 0.14p | 0.16p | 12254423 |
11/11/2021 | 0.16p | 0.16p | 0.15p | 0.16p | 9151811 |
10/11/2021 | 0.15p | 0.17p | 0.14p | 0.16p | 12023992 |
09/11/2021 | 0.16p | 0.18p | 0.14p | 0.15p | 27063260 |
08/11/2021 | 0.16p | 0.16p | 0.15p | 0.16p | 15156457 |
05/11/2021 | 0.16p | 0.16p | 0.15p | 0.16p | 6231325 |
04/11/2021 | 0.16p | 0.16p | 0.14p | 0.16p | 26587480 |
03/11/2021 | 0.15p | 0.17p | 0.15p | 0.16p | 14648939 |
02/11/2021 | 0.16p | 0.16p | 0.14p | 0.15p | 22874980 |
01/11/2021 | 0.19p | 0.19p | 0.13p | 0.15p | 256262256 |
29/10/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 7944178 |
28/10/2021 | 0.20p | 0.20p | 0.18p | 0.19p | 20269840 |
27/10/2021 | 0.19p | 0.21p | 0.18p | 0.20p | 13568921 |
26/10/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 10617853 |
25/10/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 13069386 |
22/10/2021 | 0.21p | 0.21p | 0.19p | 0.20p | 28912844 |
21/10/2021 | 0.21p | 0.21p | 0.19p | 0.21p | 18471568 |
20/10/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 14159426 |
19/10/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 4634928 |
18/10/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 15926476 |
15/10/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 14007302 |
14/10/2021 | 0.21p | 0.22p | 0.20p | 0.22p | 9513399 |
13/10/2021 | 0.21p | 0.22p | 0.20p | 0.22p | 14717242 |
12/10/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 7812128 |
11/10/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 8380394 |
08/10/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 18130922 |
07/10/2021 | 0.20p | 0.21p | 0.19p | 0.21p | 14494944 |
06/10/2021 | 0.20p | 0.22p | 0.19p | 0.20p | 17879212 |
05/10/2021 | 0.20p | 0.22p | 0.19p | 0.21p | 32356036 |
04/10/2021 | 0.22p | 0.22p | 0.19p | 0.20p | 39956556 |
01/10/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 12905070 |
30/09/2021 | 0.23p | 0.23p | 0.20p | 0.23p | 24431494 |
29/09/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 10231671 |
28/09/2021 | 0.24p | 0.27p | 0.22p | 0.25p | 45448316 |
27/09/2021 | 0.25p | 0.25p | 0.23p | 0.24p | 11566501 |
24/09/2021 | 0.25p | 0.27p | 0.23p | 0.25p | 22469286 |
23/09/2021 | 0.24p | 0.25p | 0.23p | 0.25p | 12265521 |
22/09/2021 | 0.23p | 0.27p | 0.22p | 0.24p | 49854000 |
21/09/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 21235412 |
20/09/2021 | 0.27p | 0.27p | 0.23p | 0.24p | 29853482 |
17/09/2021 | 0.25p | 0.25p | 0.25p | 0.25p | 3386722 |
16/09/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 7602852 |
15/09/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 8563519 |
14/09/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 7643506 |
13/09/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 12540725 |
10/09/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 12813642 |
09/09/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 14579873 |
08/09/2021 | 0.26p | 0.27p | 0.24p | 0.25p | 12079805 |
07/09/2021 | 0.27p | 0.28p | 0.25p | 0.26p | 18560204 |
06/09/2021 | 0.28p | 0.30p | 0.26p | 0.27p | 16546623 |
03/09/2021 | 0.24p | 0.29p | 0.23p | 0.29p | 46567440 |
02/09/2021 | 0.25p | 0.26p | 0.23p | 0.24p | 9535211 |
01/09/2021 | 0.25p | 0.26p | 0.25p | 0.25p | 4592185 |
31/08/2021 | 0.26p | 0.27p | 0.23p | 0.25p | 9833383 |
30/08/2021 | 0.25p | 0.27p | 0.24p | 0.26p | 17754126 |
27/08/2021 | 0.25p | 0.27p | 0.24p | 0.26p | 17754126 |
26/08/2021 | 0.26p | 0.27p | 0.24p | 0.25p | 7760242 |
25/08/2021 | 0.25p | 0.27p | 0.23p | 0.26p | 27440916 |
24/08/2021 | 0.26p | 0.27p | 0.23p | 0.25p | 8892550 |
23/08/2021 | 0.25p | 0.25p | 0.23p | 0.24p | 29377132 |
20/08/2021 | 0.26p | 0.26p | 0.24p | 0.25p | 10491786 |
19/08/2021 | 0.26p | 0.26p | 0.24p | 0.24p | 3720760 |
18/08/2021 | 0.26p | 0.28p | 0.24p | 0.26p | 8759930 |
17/08/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 6609970 |
16/08/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 10176021 |
13/08/2021 | 0.28p | 0.28p | 0.26p | 0.28p | 6736638 |
12/08/2021 | 0.28p | 0.28p | 0.26p | 0.28p | 6903998 |
11/08/2021 | 0.27p | 0.30p | 0.24p | 0.28p | 28347136 |
10/08/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 6934304 |
09/08/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 11466907 |
06/08/2021 | 0.25p | 0.27p | 0.24p | 0.26p | 10574600 |
05/08/2021 | 0.26p | 0.27p | 0.24p | 0.25p | 6609595 |
04/08/2021 | 0.26p | 0.26p | 0.25p | 0.25p | 4614567 |
03/08/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 9255798 |
02/08/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 6560178 |
30/07/2021 | 0.26p | 0.27p | 0.24p | 0.26p | 13562167 |
29/07/2021 | 0.25p | 0.27p | 0.24p | 0.26p | 16749467 |
28/07/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 5311156 |
27/07/2021 | 0.26p | 0.27p | 0.25p | 0.25p | 8426135 |
26/07/2021 | 0.27p | 0.28p | 0.25p | 0.26p | 27813744 |
23/07/2021 | 0.28p | 0.29p | 0.25p | 0.27p | 14118145 |
22/07/2021 | 0.26p | 0.29p | 0.25p | 0.28p | 22992930 |
21/07/2021 | 0.27p | 0.28p | 0.25p | 0.26p | 15319686 |
20/07/2021 | 0.28p | 0.28p | 0.25p | 0.27p | 21865810 |
19/07/2021 | 0.27p | 0.28p | 0.26p | 0.28p | 29208828 |
16/07/2021 | 0.27p | 0.28p | 0.26p | 0.27p | 13222374 |
15/07/2021 | 0.28p | 0.28p | 0.26p | 0.27p | 9978196 |
14/07/2021 | 0.28p | 0.29p | 0.27p | 0.28p | 6826283 |
13/07/2021 | 0.27p | 0.29p | 0.27p | 0.28p | 33015480 |
12/07/2021 | 0.27p | 0.28p | 0.26p | 0.27p | 17057852 |
09/07/2021 | 0.26p | 0.28p | 0.25p | 0.26p | 6968460 |
08/07/2021 | 0.26p | 0.28p | 0.24p | 0.26p | 9032151 |
07/07/2021 | 0.26p | 0.29p | 0.24p | 0.25p | 22054160 |
06/07/2021 | 0.26p | 0.29p | 0.24p | 0.25p | 17213144 |
05/07/2021 | 0.27p | 0.29p | 0.24p | 0.26p | 66315336 |
02/07/2021 | 0.26p | 0.27p | 0.24p | 0.26p | 25636796 |
01/07/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 14055847 |
30/06/2021 | 0.26p | 0.28p | 0.25p | 0.26p | 23624734 |
29/06/2021 | 0.25p | 0.26p | 0.24p | 0.26p | 8565050 |
28/06/2021 | 0.25p | 0.27p | 0.23p | 0.25p | 21515426 |
25/06/2021 | 0.24p | 0.28p | 0.23p | 0.26p | 23518860 |
24/06/2021 | 0.24p | 0.26p | 0.22p | 0.24p | 66810592 |
23/06/2021 | 0.24p | 0.24p | 0.22p | 0.24p | 19001808 |
22/06/2021 | 0.25p | 0.25p | 0.22p | 0.24p | 18687816 |
21/06/2021 | 0.26p | 0.26p | 0.23p | 0.25p | 15838537 |
18/06/2021 | 0.27p | 0.27p | 0.24p | 0.26p | 17145488 |
17/06/2021 | 0.27p | 0.28p | 0.25p | 0.25p | 26219774 |
16/06/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 21495424 |
15/06/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 7966934 |
14/06/2021 | 0.26p | 0.26p | 0.24p | 0.24p | 16467919 |
11/06/2021 | 0.27p | 0.28p | 0.24p | 0.26p | 16708495 |
10/06/2021 | 0.27p | 0.27p | 0.25p | 0.27p | 12748921 |
09/06/2021 | 0.27p | 0.28p | 0.25p | 0.25p | 8909620 |
08/06/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 10036371 |
07/06/2021 | 0.27p | 0.28p | 0.26p | 0.27p | 9130282 |
04/06/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 9882466 |
03/06/2021 | 0.26p | 0.26p | 0.26p | 0.26p | 5471818 |
02/06/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 10783687 |
01/06/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 10271555 |
31/05/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 18168227 |
28/05/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 18168228 |
27/05/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 12594436 |
26/05/2021 | 0.29p | 0.30p | 0.25p | 0.27p | 62304480 |
25/05/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 16996884 |
24/05/2021 | 0.28p | 0.30p | 0.25p | 0.26p | 21742538 |
21/05/2021 | 0.28p | 0.30p | 0.26p | 0.28p | 29007112 |
20/05/2021 | 0.30p | 0.30p | 0.25p | 0.27p | 134404736 |
19/05/2021 | 0.29p | 0.30p | 0.28p | 0.29p | 16989140 |
18/05/2021 | 0.29p | 0.30p | 0.28p | 0.29p | 22167308 |
17/05/2021 | 0.30p | 0.30p | 0.28p | 0.29p | 18239292 |
14/05/2021 | 0.30p | 0.30p | 0.29p | 0.30p | 11787668 |
13/05/2021 | 0.32p | 0.33p | 0.29p | 0.30p | 19869780 |
12/05/2021 | 0.31p | 0.33p | 0.29p | 0.29p | 29032236 |
11/05/2021 | 0.31p | 0.32p | 0.30p | 0.30p | 20362612 |
10/05/2021 | 0.32p | 0.34p | 0.30p | 0.32p | 21567240 |
07/05/2021 | 0.31p | 0.33p | 0.29p | 0.32p | 40583780 |
06/05/2021 | 0.29p | 0.30p | 0.28p | 0.29p | 39189440 |
05/05/2021 | 0.31p | 0.31p | 0.29p | 0.30p | 18375832 |
04/05/2021 | 0.33p | 0.34p | 0.30p | 0.31p | 15897733 |
03/05/2021 | 0.33p | 0.35p | 0.30p | 0.33p | 21813329 |
30/04/2021 | 0.33p | 0.35p | 0.30p | 0.33p | 21813328 |
29/04/2021 | 0.32p | 0.35p | 0.30p | 0.31p | 83859704 |
28/04/2021 | 0.29p | 0.35p | 0.28p | 0.32p | 147014656 |
27/04/2021 | 0.28p | 0.29p | 0.25p | 0.28p | 14268063 |
26/04/2021 | 0.28p | 0.29p | 0.25p | 0.28p | 16054632 |
23/04/2021 | 0.31p | 0.33p | 0.27p | 0.28p | 49233800 |
22/04/2021 | 0.29p | 0.29p | 0.27p | 0.28p | 30271316 |
21/04/2021 | 0.28p | 0.30p | 0.27p | 0.30p | 24925574 |
20/04/2021 | 0.26p | 0.29p | 0.25p | 0.28p | 42582400 |
19/04/2021 | 0.25p | 0.27p | 0.23p | 0.25p | 25071652 |
16/04/2021 | 0.26p | 0.27p | 0.24p | 0.24p | 29309812 |
15/04/2021 | 0.28p | 0.28p | 0.25p | 0.26p | 38411716 |
14/04/2021 | 0.29p | 0.30p | 0.26p | 0.28p | 58479288 |
13/04/2021 | 0.31p | 0.32p | 0.28p | 0.29p | 25431718 |
12/04/2021 | 0.32p | 0.33p | 0.27p | 0.30p | 126208960 |
09/04/2021 | 0.35p | 0.35p | 0.30p | 0.32p | 40919440 |
08/04/2021 | 0.34p | 0.35p | 0.31p | 0.34p | 29120936 |
07/04/2021 | 0.32p | 0.35p | 0.31p | 0.33p | 16489961 |
06/04/2021 | 0.31p | 0.33p | 0.30p | 0.32p | 27373592 |
05/04/2021 | 0.33p | 0.35p | 0.30p | 0.32p | 15111199 |
02/04/2021 | 0.33p | 0.35p | 0.30p | 0.32p | 15111199 |
01/04/2021 | 0.33p | 0.35p | 0.30p | 0.32p | 15111199 |
31/03/2021 | 0.33p | 0.35p | 0.30p | 0.33p | 15881093 |
30/03/2021 | 0.34p | 0.35p | 0.31p | 0.33p | 11498844 |
29/03/2021 | 0.33p | 0.35p | 0.31p | 0.34p | 13788718 |
26/03/2021 | 0.31p | 0.34p | 0.30p | 0.32p | 13821257 |
25/03/2021 | 0.33p | 0.34p | 0.30p | 0.31p | 20583064 |
24/03/2021 | 0.33p | 0.35p | 0.32p | 0.33p | 11631073 |
23/03/2021 | 0.34p | 0.37p | 0.32p | 0.33p | 9937216 |
22/03/2021 | 0.34p | 0.34p | 0.32p | 0.33p | 18148984 |
19/03/2021 | 0.35p | 0.36p | 0.32p | 0.34p | 11013725 |
*Close Price adjusted for both dividends and splits