Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2024 | 0.27p | 0.28p | 0.26p | 0.27p | 925762 |
17/04/2024 | 0.27p | 0.28p | 0.26p | 0.27p | 78928 |
16/04/2024 | 0.28p | 0.28p | 0.25p | 0.27p | 475437 |
15/04/2024 | 0.28p | 0.28p | 0.26p | 0.28p | 200916 |
12/04/2024 | 0.28p | 0.28p | 0.26p | 0.28p | 841973 |
11/04/2024 | 0.28p | 0.28p | 0.26p | 0.28p | 506448 |
10/04/2024 | 0.28p | 0.28p | 0.26p | 0.28p | 2257161 |
09/04/2024 | 0.28p | 0.28p | 0.26p | 0.28p | 3388271 |
08/04/2024 | 0.28p | 0.30p | 0.26p | 0.28p | 3489886 |
05/04/2024 | 0.28p | 0.29p | 0.26p | 0.28p | 838292 |
04/04/2024 | 0.28p | 0.30p | 0.26p | 0.28p | 988414 |
03/04/2024 | 0.31p | 0.31p | 0.25p | 0.28p | 6202245 |
02/04/2024 | 0.33p | 0.35p | 0.28p | 0.31p | 11245011 |
28/03/2024 | 0.25p | 0.40p | 0.21p | 0.33p | 74838382 |
27/03/2024 | 0.15p | 0.18p | 0.13p | 0.18p | 1447353 |
26/03/2024 | 0.20p | 0.20p | 0.13p | 0.15p | 5631565 |
25/03/2024 | 0.20p | 0.20p | 0.14p | 0.20p | 2204227 |
22/03/2024 | 0.18p | 0.20p | 0.15p | 0.20p | 1821398 |
21/03/2024 | 0.18p | 0.18p | 0.15p | 0.18p | 357310 |
20/03/2024 | 0.18p | 0.18p | 0.18p | 0.18p | 413702 |
19/03/2024 | 0.18p | 0.19p | 0.15p | 0.18p | 1593628 |
18/03/2024 | 0.15p | 0.20p | 0.10p | 0.15p | 3594000 |
15/03/2024 | 0.20p | 0.20p | 0.15p | 0.18p | 2133650 |
14/03/2024 | 0.20p | 0.20p | 0.15p | 0.20p | 1054319 |
13/03/2024 | 0.20p | 0.20p | 0.15p | 0.20p | 215597 |
12/03/2024 | 0.20p | 0.20p | 0.15p | 0.20p | 91867 |
11/03/2024 | 0.20p | 0.20p | 0.15p | 0.20p | 78358 |
08/03/2024 | 0.20p | 0.20p | 0.16p | 0.20p | 2730986 |
07/03/2024 | 0.20p | 0.20p | 0.17p | 0.20p | 668340 |
06/03/2024 | 0.20p | 0.20p | 0.15p | 0.20p | 429797 |
05/03/2024 | 0.20p | 0.20p | 0.17p | 0.20p | 8036 |
04/03/2024 | 0.20p | 0.22p | 0.15p | 0.20p | 45677 |
01/03/2024 | 0.20p | 0.22p | 0.15p | 0.20p | 146138 |
29/02/2024 | 0.20p | 0.22p | 0.17p | 0.20p | 408495 |
28/02/2024 | 0.23p | 0.23p | 0.17p | 0.20p | 1499490 |
27/02/2024 | 0.23p | 0.23p | 0.15p | 0.23p | 572257 |
26/02/2024 | 0.23p | 0.23p | 0.15p | 0.23p | 508570 |
23/02/2024 | 0.23p | 0.23p | 0.15p | 0.23p | 508204 |
22/02/2024 | 0.23p | 0.23p | 0.15p | 0.23p | 474490 |
21/02/2024 | 0.23p | 0.23p | 0.15p | 0.23p | 236909 |
20/02/2024 | 0.23p | 0.23p | 0.17p | 0.23p | 682243 |
19/02/2024 | 0.23p | 0.23p | 0.15p | 0.23p | 499724 |
16/02/2024 | 0.23p | 0.23p | 0.15p | 0.23p | 1028213 |
15/02/2024 | 0.23p | 0.23p | 0.22p | 0.23p | 85000 |
14/02/2024 | 0.25p | 0.25p | 0.17p | 0.23p | 4521351 |
13/02/2024 | 0.18p | 0.30p | 0.12p | 0.25p | 15071296 |
12/02/2024 | 0.18p | 0.20p | 0.14p | 0.18p | 809450 |
09/02/2024 | 0.18p | 0.20p | 0.12p | 0.18p | 1301868 |
08/02/2024 | 0.15p | 0.18p | 0.12p | 0.18p | 671055 |
07/02/2024 | 0.18p | 0.18p | 0.15p | 0.15p | 583954 |
06/02/2024 | 0.18p | 0.20p | 0.15p | 0.18p | 1262095 |
05/02/2024 | 0.20p | 0.20p | 0.15p | 0.18p | 4003398 |
02/02/2024 | 0.20p | 0.20p | 0.16p | 0.20p | 3224836 |
01/02/2024 | 0.20p | 0.24p | 0.16p | 0.20p | 2292875 |
31/01/2024 | 0.20p | 0.24p | 0.18p | 0.20p | 619170 |
30/01/2024 | 0.20p | 0.24p | 0.17p | 0.20p | 1459300 |
29/01/2024 | 0.20p | 0.24p | 0.16p | 0.20p | 781245 |
26/01/2024 | 0.20p | 0.21p | 0.16p | 0.20p | 1510604 |
25/01/2024 | 0.20p | 0.25p | 0.16p | 0.20p | 2977423 |
24/01/2024 | 0.15p | 0.25p | 0.15p | 0.20p | 6351311 |
23/01/2024 | 0.15p | 0.20p | 0.14p | 0.15p | 584382 |
22/01/2024 | 0.15p | 0.20p | 0.13p | 0.15p | 2102139 |
19/01/2024 | 0.15p | 0.20p | 0.13p | 0.15p | 2815266 |
18/01/2024 | 0.15p | 0.20p | 0.14p | 0.16p | 16317465 |
17/01/2024 | 0.15p | 0.20p | 0.13p | 0.15p | 370825 |
16/01/2024 | 0.15p | 0.19p | 0.13p | 0.15p | 187739 |
15/01/2024 | 0.13p | 0.20p | 0.12p | 0.12p | 1136288 |
12/01/2024 | 0.20p | 0.20p | 0.13p | 0.13p | 7713649 |
11/01/2024 | 0.20p | 0.23p | 0.15p | 0.20p | 6583847 |
10/01/2024 | 0.20p | 0.23p | 0.16p | 0.20p | 466746 |
09/01/2024 | 0.20p | 0.23p | 0.15p | 0.20p | 224629 |
08/01/2024 | 0.20p | 0.25p | 0.16p | 0.20p | 1888908 |
05/01/2024 | 0.20p | 0.23p | 0.15p | 0.20p | 2403059 |
04/01/2024 | 0.20p | 0.24p | 0.15p | 0.20p | 1143903 |
03/01/2024 | 0.20p | 0.24p | 0.18p | 0.20p | 337537 |
02/01/2024 | 0.20p | 0.25p | 0.15p | 0.20p | 2064282 |
29/12/2023 | 0.20p | 0.24p | 0.18p | 0.20p | 448309 |
28/12/2023 | 0.23p | 0.25p | 0.18p | 0.20p | 498913 |
27/12/2023 | 0.23p | 0.26p | 0.15p | 0.23p | 887953 |
22/12/2023 | 0.23p | 0.26p | 0.18p | 0.23p | 962201 |
21/12/2023 | 0.23p | 0.26p | 0.18p | 0.23p | 2378085 |
20/12/2023 | 0.20p | 0.26p | 0.18p | 0.23p | 2523721 |
19/12/2023 | 0.20p | 0.22p | 0.17p | 0.20p | 3730861 |
18/12/2023 | 0.15p | 0.25p | 0.14p | 0.20p | 8794159 |
15/12/2023 | 0.15p | 0.17p | 0.11p | 0.15p | 1490367 |
14/12/2023 | 0.15p | 0.18p | 0.13p | 0.15p | 3867053 |
13/12/2023 | 0.15p | 0.18p | 0.12p | 0.15p | 422626 |
12/12/2023 | 0.13p | 0.18p | 0.10p | 0.15p | 5273085 |
11/12/2023 | 0.13p | 0.15p | 0.13p | 0.13p | 1950280 |
08/12/2023 | 0.23p | 0.23p | 0.11p | 0.15p | 26592820 |
07/12/2023 | 0.25p | 0.25p | 0.20p | 0.25p | 293017 |
06/12/2023 | 0.23p | 0.23p | 0.19p | 0.23p | 360292 |
05/12/2023 | 0.23p | 0.24p | 0.18p | 0.23p | 708572 |
04/12/2023 | 0.23p | 0.25p | 0.18p | 0.23p | 592255 |
01/12/2023 | 0.23p | 0.25p | 0.18p | 0.23p | 4112593 |
30/11/2023 | 0.20p | 0.27p | 0.18p | 0.23p | 2417968 |
29/11/2023 | 0.25p | 0.27p | 0.16p | 0.20p | 4210158 |
28/11/2023 | 0.30p | 0.30p | 0.21p | 0.25p | 2875009 |
27/11/2023 | 0.33p | 0.34p | 0.30p | 0.30p | 594400 |
24/11/2023 | 0.35p | 0.35p | 0.30p | 0.33p | 390750 |
23/11/2023 | 0.35p | 0.35p | 0.30p | 0.33p | 1064788 |
22/11/2023 | 0.35p | 0.35p | 0.33p | 0.35p | 872974 |
21/11/2023 | 0.40p | 0.43p | 0.35p | 0.35p | 3689113 |
20/11/2023 | 0.33p | 0.48p | 0.33p | 0.40p | 6657822 |
17/11/2023 | 0.43p | 0.49p | 0.30p | 0.33p | 15863802 |
16/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
15/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
14/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
13/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
10/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
09/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
08/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
07/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
06/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
03/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
02/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
01/11/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
31/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
30/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
27/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
26/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
25/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
24/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
23/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
20/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
19/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
18/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
17/10/2023 | 0.38p | 0.40p | 0.40p | 0.40p | 0 |
16/10/2023 | 0.38p | 0.40p | 0.35p | 0.40p | 512654 |
13/10/2023 | 0.38p | 0.40p | 0.35p | 0.38p | 1627481 |
12/10/2023 | 0.38p | 0.40p | 0.35p | 0.38p | 237748 |
11/10/2023 | 0.38p | 0.39p | 0.35p | 0.38p | 439689 |
10/10/2023 | 0.38p | 0.40p | 0.35p | 0.38p | 1522524 |
09/10/2023 | 0.38p | 0.40p | 0.35p | 0.38p | 538881 |
06/10/2023 | 0.38p | 0.40p | 0.35p | 0.38p | 1063871 |
05/10/2023 | 0.40p | 0.45p | 0.35p | 0.39p | 3109767 |
04/10/2023 | 0.40p | 0.45p | 0.38p | 0.40p | 221064 |
03/10/2023 | 0.45p | 0.46p | 0.35p | 0.40p | 437106 |
02/10/2023 | 0.45p | 0.50p | 0.40p | 0.45p | 612910 |
29/09/2023 | 0.45p | 0.48p | 0.43p | 0.45p | 1012242 |
28/09/2023 | 0.43p | 0.50p | 0.42p | 0.45p | 2339330 |
27/09/2023 | 0.30p | 0.60p | 0.30p | 0.45p | 18827148 |
26/09/2023 | 0.45p | 0.45p | 0.30p | 0.35p | 2653206 |
25/09/2023 | 0.45p | 0.47p | 0.40p | 0.45p | 289903 |
22/09/2023 | 0.45p | 0.50p | 0.40p | 0.45p | 1712956 |
21/09/2023 | 0.48p | 0.50p | 0.40p | 0.45p | 3271601 |
20/09/2023 | 0.50p | 0.55p | 0.45p | 0.48p | 1391475 |
19/09/2023 | 0.45p | 0.54p | 0.40p | 0.50p | 5117941 |
18/09/2023 | 0.45p | 0.50p | 0.41p | 0.41p | 1012928 |
15/09/2023 | 0.58p | 0.58p | 0.45p | 0.48p | 6960397 |
14/09/2023 | 0.48p | 0.60p | 0.45p | 0.58p | 9479061 |
13/09/2023 | 0.43p | 0.54p | 0.43p | 0.48p | 5316846 |
12/09/2023 | 0.48p | 0.50p | 0.40p | 0.43p | 9245599 |
11/09/2023 | 0.50p | 0.55p | 0.45p | 0.48p | 1945131 |
08/09/2023 | 0.55p | 0.64p | 0.50p | 0.50p | 5633102 |
07/09/2023 | 0.63p | 0.65p | 0.45p | 0.55p | 4731861 |
06/09/2023 | 0.63p | 0.65p | 0.61p | 0.63p | 3541277 |
05/09/2023 | 0.63p | 0.68p | 0.60p | 0.60p | 3806669 |
04/09/2023 | 0.73p | 0.90p | 0.50p | 0.63p | 6730409 |
01/09/2023 | 0.63p | 0.75p | 0.63p | 0.73p | 2461246 |
31/08/2023 | 0.78p | 0.85p | 0.63p | 0.63p | 7666015 |
30/08/2023 | 0.73p | 0.84p | 0.60p | 0.78p | 14891373 |
29/08/2023 | 0.50p | 0.80p | 0.50p | 0.73p | 14296924 |
25/08/2023 | 0.50p | 0.55p | 0.45p | 0.51p | 1616240 |
24/08/2023 | 0.50p | 0.55p | 0.45p | 0.50p | 1817753 |
23/08/2023 | 0.50p | 0.55p | 0.45p | 0.50p | 2387743 |
22/08/2023 | 0.55p | 0.58p | 0.50p | 0.52p | 3965828 |
21/08/2023 | 0.60p | 0.65p | 0.50p | 0.55p | 1915553 |
18/08/2023 | 0.60p | 0.65p | 0.55p | 0.64p | 1330914 |
17/08/2023 | 0.63p | 0.65p | 0.55p | 0.60p | 1051618 |
16/08/2023 | 0.65p | 0.70p | 0.55p | 0.63p | 1448255 |
15/08/2023 | 0.63p | 0.70p | 0.60p | 0.65p | 1544384 |
14/08/2023 | 0.65p | 0.70p | 0.62p | 0.70p | 1014805 |
11/08/2023 | 0.68p | 0.72p | 0.64p | 0.65p | 272776 |
10/08/2023 | 0.68p | 0.75p | 0.60p | 0.68p | 1604494 |
09/08/2023 | 0.68p | 0.75p | 0.60p | 0.68p | 1083454 |
08/08/2023 | 0.68p | 0.75p | 0.60p | 0.68p | 496657 |
07/08/2023 | 0.58p | 0.75p | 0.58p | 0.68p | 1752866 |
04/08/2023 | 0.75p | 0.79p | 0.61p | 0.65p | 3536153 |
03/08/2023 | 0.65p | 0.76p | 0.64p | 0.75p | 2610846 |
02/08/2023 | 0.75p | 0.75p | 0.65p | 0.65p | 2178831 |
01/08/2023 | 0.65p | 0.85p | 0.65p | 0.75p | 7126967 |
31/07/2023 | 0.55p | 0.69p | 0.55p | 0.65p | 5386599 |
28/07/2023 | 0.65p | 0.65p | 0.50p | 0.55p | 9337513 |
27/07/2023 | 0.63p | 0.70p | 0.45p | 0.65p | 24791224 |
26/07/2023 | 0.80p | 0.85p | 0.75p | 0.80p | 2841364 |
25/07/2023 | 0.85p | 0.90p | 0.77p | 0.80p | 2888829 |
24/07/2023 | 0.88p | 0.95p | 0.80p | 0.85p | 1303948 |
21/07/2023 | 0.90p | 0.95p | 0.80p | 0.88p | 5487301 |
20/07/2023 | 0.83p | 0.95p | 0.75p | 0.88p | 12740270 |
19/07/2023 | 0.75p | 0.85p | 0.75p | 0.78p | 3892852 |
18/07/2023 | 0.80p | 0.85p | 0.70p | 0.75p | 4321054 |
17/07/2023 | 0.75p | 0.85p | 0.69p | 0.82p | 6770162 |
14/07/2023 | 0.63p | 0.99p | 0.60p | 0.70p | 57476624 |
13/07/2023 | 0.63p | 0.65p | 0.60p | 0.63p | 1460479 |
12/07/2023 | 0.65p | 0.70p | 0.60p | 0.63p | 994392 |
11/07/2023 | 0.68p | 0.80p | 0.60p | 0.65p | 14612459 |
10/07/2023 | 0.53p | 0.75p | 0.50p | 0.59p | 12480576 |
07/07/2023 | 0.58p | 0.60p | 0.51p | 0.53p | 2483748 |
06/07/2023 | 0.60p | 0.60p | 0.55p | 0.58p | 479233 |
*Close Price adjusted for both dividends and splits