Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 0.30p | 0.30p | 0.26p | 0.28p | 0 |
18/04/2024 | 0.28p | 0.28p | 0.26p | 0.28p | 0 |
17/04/2024 | 0.30p | 0.30p | 0.26p | 0.28p | 3887220 |
16/04/2024 | 0.30p | 0.30p | 0.28p | 0.30p | 0 |
15/04/2024 | 0.30p | 0.30p | 0.27p | 0.30p | 200725 |
12/04/2024 | 0.30p | 0.33p | 0.30p | 0.30p | 132165 |
11/04/2024 | 0.30p | 0.30p | 0.28p | 0.30p | 0 |
10/04/2024 | 0.30p | 0.30p | 0.28p | 0.30p | 0 |
09/04/2024 | 0.30p | 0.30p | 0.26p | 0.30p | 1404970 |
08/04/2024 | 0.30p | 0.30p | 0.28p | 0.30p | 0 |
05/04/2024 | 0.30p | 0.34p | 0.27p | 0.30p | 713518 |
04/04/2024 | 0.28p | 0.34p | 0.27p | 0.30p | 1132248 |
03/04/2024 | 0.28p | 0.28p | 0.27p | 0.28p | 32501 |
02/04/2024 | 0.28p | 0.28p | 0.26p | 0.28p | 0 |
28/03/2024 | 0.30p | 0.30p | 0.27p | 0.28p | 1250000 |
27/03/2024 | 0.30p | 0.30p | 0.27p | 0.28p | 191163 |
26/03/2024 | 0.30p | 0.33p | 0.30p | 0.30p | 126449 |
25/03/2024 | 0.30p | 0.33p | 0.27p | 0.30p | 456309 |
22/03/2024 | 0.30p | 0.30p | 0.26p | 0.26p | 1316615 |
21/03/2024 | 0.30p | 0.30p | 0.27p | 0.30p | 438680 |
20/03/2024 | 0.30p | 0.30p | 0.30p | 0.30p | 387938 |
19/03/2024 | 0.30p | 0.33p | 0.30p | 0.30p | 44492 |
18/03/2024 | 0.30p | 0.30p | 0.27p | 0.30p | 188680 |
15/03/2024 | 0.30p | 0.30p | 0.27p | 0.30p | 200000 |
14/03/2024 | 0.30p | 0.30p | 0.25p | 0.30p | 13053572 |
13/03/2024 | 0.28p | 0.30p | 0.28p | 0.30p | 773462 |
12/03/2024 | 0.30p | 0.30p | 0.27p | 0.28p | 150000 |
11/03/2024 | 0.33p | 0.33p | 0.27p | 0.28p | 529759 |
08/03/2024 | 0.33p | 0.34p | 0.31p | 0.33p | 339197 |
07/03/2024 | 0.33p | 0.33p | 0.31p | 0.33p | 35000 |
06/03/2024 | 0.33p | 0.33p | 0.30p | 0.33p | 1600 |
05/03/2024 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
04/03/2024 | 0.33p | 0.35p | 0.31p | 0.33p | 1878573 |
01/03/2024 | 0.33p | 0.33p | 0.33p | 0.33p | 133463 |
29/02/2024 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
28/02/2024 | 0.35p | 0.35p | 0.33p | 0.33p | 2349 |
27/02/2024 | 0.35p | 0.35p | 0.34p | 0.35p | 0 |
26/02/2024 | 0.35p | 0.35p | 0.33p | 0.35p | 250000 |
23/02/2024 | 0.35p | 0.35p | 0.34p | 0.35p | 0 |
22/02/2024 | 0.35p | 0.38p | 0.35p | 0.35p | 13 |
21/02/2024 | 0.35p | 0.35p | 0.34p | 0.35p | 0 |
20/02/2024 | 0.35p | 0.35p | 0.33p | 0.35p | 50127 |
19/02/2024 | 0.35p | 0.35p | 0.34p | 0.35p | 0 |
16/02/2024 | 0.33p | 0.35p | 0.31p | 0.35p | 1899466 |
15/02/2024 | 0.33p | 0.35p | 0.33p | 0.33p | 1800 |
14/02/2024 | 0.33p | 0.35p | 0.33p | 0.33p | 9286 |
13/02/2024 | 0.38p | 0.38p | 0.31p | 0.33p | 1359564 |
12/02/2024 | 0.38p | 0.38p | 0.36p | 0.38p | 250000 |
09/02/2024 | 0.38p | 0.38p | 0.36p | 0.38p | 212538 |
08/02/2024 | 0.38p | 0.38p | 0.37p | 0.38p | 0 |
07/02/2024 | 0.43p | 0.43p | 0.35p | 0.38p | 747555 |
06/02/2024 | 0.43p | 0.43p | 0.40p | 0.43p | 20362 |
05/02/2024 | 0.43p | 0.45p | 0.40p | 0.43p | 71848 |
02/02/2024 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
01/02/2024 | 0.43p | 0.43p | 0.40p | 0.43p | 250000 |
31/01/2024 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
30/01/2024 | 0.43p | 0.43p | 0.42p | 0.43p | 1000000 |
29/01/2024 | 0.40p | 0.43p | 0.40p | 0.43p | 910342 |
26/01/2024 | 0.43p | 0.49p | 0.40p | 0.40p | 7027130 |
25/01/2024 | 0.40p | 0.45p | 0.40p | 0.40p | 12100 |
24/01/2024 | 0.40p | 0.45p | 0.40p | 0.40p | 100000 |
23/01/2024 | 0.40p | 0.45p | 0.40p | 0.40p | 40000 |
22/01/2024 | 0.40p | 0.40p | 0.39p | 0.40p | 1228195 |
19/01/2024 | 0.40p | 0.40p | 0.39p | 0.40p | 50262 |
18/01/2024 | 0.40p | 0.45p | 0.39p | 0.40p | 205645 |
17/01/2024 | 0.38p | 0.45p | 0.38p | 0.40p | 880917 |
16/01/2024 | 0.38p | 0.45p | 0.38p | 0.38p | 1975956 |
15/01/2024 | 0.38p | 0.38p | 0.36p | 0.38p | 0 |
12/01/2024 | 0.38p | 0.38p | 0.36p | 0.38p | 0 |
11/01/2024 | 0.38p | 0.38p | 0.36p | 0.38p | 0 |
10/01/2024 | 0.38p | 0.39p | 0.36p | 0.38p | 825000 |
09/01/2024 | 0.38p | 0.39p | 0.34p | 0.38p | 400000 |
08/01/2024 | 0.35p | 0.40p | 0.33p | 0.38p | 2323397 |
05/01/2024 | 0.35p | 0.38p | 0.33p | 0.35p | 602569 |
04/01/2024 | 0.35p | 0.40p | 0.35p | 0.35p | 601056 |
03/01/2024 | 0.35p | 0.40p | 0.35p | 0.35p | 260000 |
02/01/2024 | 0.35p | 0.40p | 0.35p | 0.35p | 512693 |
29/12/2023 | 0.35p | 0.40p | 0.35p | 0.35p | 270000 |
28/12/2023 | 0.43p | 0.43p | 0.35p | 0.35p | 452692 |
27/12/2023 | 0.43p | 0.44p | 0.40p | 0.43p | 312234 |
22/12/2023 | 0.43p | 0.44p | 0.40p | 0.43p | 270403 |
21/12/2023 | 0.45p | 0.50p | 0.41p | 0.43p | 1683781 |
20/12/2023 | 0.48p | 0.54p | 0.40p | 0.45p | 5380179 |
19/12/2023 | 0.40p | 0.50p | 0.40p | 0.48p | 2546175 |
18/12/2023 | 0.35p | 0.43p | 0.35p | 0.40p | 1897123 |
15/12/2023 | 0.35p | 0.38p | 0.35p | 0.35p | 131561 |
14/12/2023 | 0.33p | 0.39p | 0.33p | 0.35p | 2185962 |
13/12/2023 | 0.38p | 0.39p | 0.31p | 0.33p | 5482985 |
12/12/2023 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
11/12/2023 | 0.38p | 0.38p | 0.35p | 0.38p | 1744823 |
08/12/2023 | 0.38p | 0.40p | 0.38p | 0.38p | 367088 |
07/12/2023 | 0.38p | 0.38p | 0.37p | 0.38p | 2413 |
06/12/2023 | 0.38p | 0.38p | 0.37p | 0.38p | 179850 |
05/12/2023 | 0.43p | 0.43p | 0.36p | 0.38p | 1486085 |
04/12/2023 | 0.43p | 0.43p | 0.41p | 0.43p | 0 |
01/12/2023 | 0.43p | 0.45p | 0.43p | 0.43p | 400000 |
30/11/2023 | 0.45p | 0.49p | 0.40p | 0.43p | 3313546 |
29/11/2023 | 0.58p | 0.58p | 0.42p | 0.45p | 8608646 |
28/11/2023 | 0.40p | 0.53p | 0.40p | 0.50p | 7304844 |
27/11/2023 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
24/11/2023 | 0.40p | 0.40p | 0.36p | 0.40p | 1194799 |
23/11/2023 | 0.40p | 0.43p | 0.40p | 0.40p | 1000000 |
22/11/2023 | 0.40p | 0.43p | 0.35p | 0.40p | 1250000 |
21/11/2023 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
20/11/2023 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
17/11/2023 | 0.40p | 0.40p | 0.35p | 0.40p | 2000000 |
16/11/2023 | 0.40p | 0.43p | 0.40p | 0.40p | 300000 |
15/11/2023 | 0.40p | 0.46p | 0.40p | 0.43p | 1000000 |
14/11/2023 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
13/11/2023 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
10/11/2023 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
09/11/2023 | 0.38p | 0.39p | 0.36p | 0.38p | 38995 |
08/11/2023 | 0.38p | 0.38p | 0.36p | 0.38p | 510000 |
07/11/2023 | 0.38p | 0.38p | 0.36p | 0.38p | 69400 |
06/11/2023 | 0.38p | 0.38p | 0.36p | 0.38p | 88 |
03/11/2023 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
02/11/2023 | 0.38p | 0.39p | 0.38p | 0.38p | 48362 |
01/11/2023 | 0.43p | 0.45p | 0.36p | 0.38p | 2064175 |
31/10/2023 | 0.50p | 0.50p | 0.41p | 0.43p | 622456 |
30/10/2023 | 0.50p | 0.50p | 0.45p | 0.50p | 250000 |
27/10/2023 | 0.50p | 0.50p | 0.47p | 0.50p | 4177 |
26/10/2023 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
25/10/2023 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
24/10/2023 | 0.50p | 0.50p | 0.45p | 0.50p | 77521 |
23/10/2023 | 0.50p | 0.50p | 0.48p | 0.50p | 44231 |
20/10/2023 | 0.50p | 0.53p | 0.50p | 0.50p | 0 |
19/10/2023 | 0.50p | 0.50p | 0.48p | 0.50p | 214 |
18/10/2023 | 0.50p | 0.50p | 0.48p | 0.50p | 4 |
17/10/2023 | 0.50p | 0.54p | 0.48p | 0.50p | 7739696 |
16/10/2023 | 0.40p | 0.50p | 0.40p | 0.50p | 2013085 |
13/10/2023 | 0.43p | 0.45p | 0.40p | 0.40p | 2500000 |
12/10/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
11/10/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
10/10/2023 | 0.45p | 0.45p | 0.40p | 0.43p | 77363 |
09/10/2023 | 0.48p | 0.50p | 0.42p | 0.45p | 1608958 |
06/10/2023 | 0.48p | 0.50p | 0.48p | 0.48p | 4456 |
05/10/2023 | 0.50p | 0.54p | 0.45p | 0.48p | 3835151 |
04/10/2023 | 0.45p | 0.53p | 0.44p | 0.50p | 4965867 |
03/10/2023 | 0.33p | 0.46p | 0.33p | 0.45p | 4073700 |
02/10/2023 | 0.35p | 0.35p | 0.31p | 0.33p | 1600199 |
29/09/2023 | 0.35p | 0.35p | 0.34p | 0.35p | 0 |
28/09/2023 | 0.33p | 0.37p | 0.33p | 0.35p | 1255681 |
27/09/2023 | 0.33p | 0.35p | 0.32p | 0.33p | 57622 |
26/09/2023 | 0.45p | 0.45p | 0.33p | 0.33p | 2107519 |
25/09/2023 | 0.50p | 0.53p | 0.40p | 0.48p | 1582577 |
22/09/2023 | 0.33p | 0.58p | 0.33p | 0.50p | 9513268 |
21/09/2023 | 0.33p | 0.35p | 0.33p | 0.33p | 12119084 |
20/09/2023 | 0.33p | 0.33p | 0.32p | 0.33p | 200000 |
19/09/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
18/09/2023 | 0.33p | 0.33p | 0.30p | 0.33p | 197425 |
15/09/2023 | 0.33p | 0.34p | 0.33p | 0.33p | 29996 |
14/09/2023 | 0.33p | 0.35p | 0.33p | 0.33p | 1000000 |
13/09/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
12/09/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
11/09/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
08/09/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 43073 |
07/09/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
06/09/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 15000 |
05/09/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
04/09/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 1375 |
01/09/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 161904 |
31/08/2023 | 0.33p | 0.33p | 0.32p | 0.33p | 200727 |
30/08/2023 | 0.33p | 0.33p | 0.32p | 0.33p | 41460 |
29/08/2023 | 0.33p | 0.33p | 0.32p | 0.33p | 1000000 |
25/08/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
24/08/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
23/08/2023 | 0.33p | 0.35p | 0.32p | 0.33p | 790956 |
22/08/2023 | 0.33p | 0.33p | 0.32p | 0.33p | 125364 |
21/08/2023 | 0.33p | 0.35p | 0.31p | 0.33p | 533208 |
18/08/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
17/08/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 16300 |
16/08/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 307550 |
15/08/2023 | 0.33p | 0.35p | 0.31p | 0.33p | 3505523 |
14/08/2023 | 0.30p | 0.35p | 0.30p | 0.33p | 500000 |
11/08/2023 | 0.30p | 0.30p | 0.29p | 0.30p | 0 |
10/08/2023 | 0.30p | 0.30p | 0.29p | 0.30p | 0 |
09/08/2023 | 0.30p | 0.33p | 0.30p | 0.30p | 101000 |
08/08/2023 | 0.30p | 0.35p | 0.29p | 0.30p | 2174405 |
07/08/2023 | 0.30p | 0.30p | 0.29p | 0.30p | 27984 |
04/08/2023 | 0.30p | 0.33p | 0.30p | 0.30p | 100000 |
03/08/2023 | 0.30p | 0.30p | 0.29p | 0.30p | 71580 |
02/08/2023 | 0.30p | 0.30p | 0.27p | 0.30p | 566053 |
01/08/2023 | 0.30p | 0.30p | 0.29p | 0.30p | 0 |
31/07/2023 | 0.30p | 0.30p | 0.29p | 0.30p | 1655817 |
28/07/2023 | 0.30p | 0.34p | 0.30p | 0.30p | 20267 |
27/07/2023 | 0.30p | 0.35p | 0.29p | 0.30p | 2195516 |
26/07/2023 | 0.30p | 0.32p | 0.29p | 0.30p | 9679988 |
25/07/2023 | 0.30p | 0.35p | 0.30p | 0.30p | 3600000 |
24/07/2023 | 0.30p | 0.32p | 0.30p | 0.30p | 625000 |
21/07/2023 | 0.33p | 0.33p | 0.27p | 0.30p | 1555051 |
20/07/2023 | 0.33p | 0.33p | 0.32p | 0.33p | 0 |
19/07/2023 | 0.33p | 0.33p | 0.30p | 0.33p | 150000 |
18/07/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 1250000 |
17/07/2023 | 0.33p | 0.33p | 0.32p | 0.33p | 0 |
14/07/2023 | 0.33p | 0.33p | 0.30p | 0.33p | 100000 |
13/07/2023 | 0.35p | 0.35p | 0.30p | 0.33p | 739090 |
12/07/2023 | 0.35p | 0.35p | 0.30p | 0.35p | 23033 |
11/07/2023 | 0.33p | 0.35p | 0.31p | 0.35p | 719381 |
10/07/2023 | 0.28p | 0.35p | 0.26p | 0.33p | 2700417 |
07/07/2023 | 0.28p | 0.30p | 0.26p | 0.28p | 1018329 |
*Close Price adjusted for both dividends and splits