Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
06/07/2023 | 0.28p | 0.29p | 0.28p | 0.28p | 2000000 |
05/07/2023 | 0.27p | 0.28p | 0.25p | 0.28p | 440888 |
04/07/2023 | 0.27p | 0.27p | 0.24p | 0.27p | 576959 |
03/07/2023 | 0.27p | 0.27p | 0.25p | 0.27p | 270018 |
30/06/2023 | 0.27p | 0.28p | 0.25p | 0.27p | 103891 |
29/06/2023 | 0.27p | 0.28p | 0.25p | 0.27p | 1867967 |
28/06/2023 | 0.27p | 0.28p | 0.26p | 0.27p | 347265 |
27/06/2023 | 0.28p | 0.32p | 0.26p | 0.27p | 11454664 |
26/06/2023 | 0.40p | 0.40p | 0.35p | 0.40p | 117286 |
23/06/2023 | 0.40p | 0.42p | 0.40p | 0.40p | 0 |
22/06/2023 | 0.40p | 0.40p | 0.35p | 0.40p | 732509 |
21/06/2023 | 0.40p | 0.42p | 0.40p | 0.40p | 0 |
20/06/2023 | 0.40p | 0.42p | 0.40p | 0.40p | 0 |
19/06/2023 | 0.33p | 0.40p | 0.33p | 0.40p | 5010000 |
16/06/2023 | 0.33p | 0.33p | 0.32p | 0.33p | 0 |
15/06/2023 | 0.33p | 0.35p | 0.33p | 0.33p | 250000 |
14/06/2023 | 0.33p | 0.33p | 0.32p | 0.33p | 81902 |
13/06/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 68500 |
12/06/2023 | 0.33p | 0.35p | 0.33p | 0.33p | 205529 |
09/06/2023 | 0.38p | 0.40p | 0.33p | 0.33p | 1310805 |
08/06/2023 | 0.38p | 0.40p | 0.36p | 0.38p | 891849 |
07/06/2023 | 0.38p | 0.38p | 0.37p | 0.38p | 0 |
06/06/2023 | 0.38p | 0.38p | 0.37p | 0.38p | 867555 |
05/06/2023 | 0.38p | 0.40p | 0.37p | 0.38p | 312429 |
02/06/2023 | 0.38p | 0.40p | 0.38p | 0.38p | 66381 |
01/06/2023 | 0.40p | 0.40p | 0.38p | 0.38p | 350000 |
31/05/2023 | 0.43p | 0.43p | 0.40p | 0.40p | 800000 |
30/05/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 992392 |
26/05/2023 | 0.43p | 0.45p | 0.43p | 0.43p | 40000 |
25/05/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
24/05/2023 | 0.43p | 0.44p | 0.42p | 0.43p | 235990 |
23/05/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
22/05/2023 | 0.43p | 0.45p | 0.43p | 0.43p | 40000 |
19/05/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
18/05/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
17/05/2023 | 0.43p | 0.43p | 0.41p | 0.43p | 600000 |
16/05/2023 | 0.43p | 0.44p | 0.41p | 0.43p | 761341 |
15/05/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
12/05/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
11/05/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 4250000 |
10/05/2023 | 0.43p | 0.43p | 0.41p | 0.43p | 0 |
09/05/2023 | 0.43p | 0.44p | 0.41p | 0.43p | 603620 |
05/05/2023 | 0.43p | 0.43p | 0.41p | 0.43p | 824899 |
04/05/2023 | 0.43p | 0.45p | 0.43p | 0.43p | 950000 |
03/05/2023 | 0.43p | 0.45p | 0.43p | 0.43p | 80957 |
02/05/2023 | 0.43p | 0.45p | 0.43p | 0.43p | 250575 |
28/04/2023 | 0.48p | 0.48p | 0.42p | 0.43p | 5674157 |
27/04/2023 | 0.48p | 0.48p | 0.47p | 0.48p | 0 |
26/04/2023 | 0.48p | 0.50p | 0.48p | 0.48p | 1000000 |
25/04/2023 | 0.53p | 0.53p | 0.46p | 0.48p | 5215412 |
24/04/2023 | 0.60p | 0.60p | 0.53p | 0.53p | 2127796 |
21/04/2023 | 0.60p | 0.60p | 0.57p | 0.60p | 570872 |
20/04/2023 | 0.60p | 0.65p | 0.57p | 0.60p | 1849589 |
19/04/2023 | 0.55p | 0.60p | 0.55p | 0.60p | 1510000 |
18/04/2023 | 0.55p | 0.60p | 0.52p | 0.55p | 289925 |
17/04/2023 | 0.55p | 0.56p | 0.55p | 0.55p | 0 |
14/04/2023 | 0.55p | 0.56p | 0.55p | 0.55p | 0 |
13/04/2023 | 0.55p | 0.56p | 0.55p | 0.55p | 0 |
12/04/2023 | 0.55p | 0.58p | 0.55p | 0.55p | 706950 |
11/04/2023 | 0.55p | 0.56p | 0.55p | 0.55p | 0 |
06/04/2023 | 0.55p | 0.55p | 0.52p | 0.55p | 13651 |
05/04/2023 | 0.55p | 0.58p | 0.55p | 0.55p | 42771 |
04/04/2023 | 0.55p | 0.56p | 0.55p | 0.55p | 0 |
03/04/2023 | 0.55p | 0.56p | 0.55p | 0.55p | 0 |
31/03/2023 | 0.55p | 0.56p | 0.55p | 0.55p | 481928 |
30/03/2023 | 0.55p | 0.56p | 0.55p | 0.55p | 0 |
29/03/2023 | 0.55p | 0.60p | 0.53p | 0.55p | 61285 |
28/03/2023 | 0.53p | 0.58p | 0.52p | 0.55p | 4772449 |
27/03/2023 | 0.53p | 0.55p | 0.53p | 0.53p | 500500 |
24/03/2023 | 0.55p | 0.55p | 0.51p | 0.53p | 569480 |
23/03/2023 | 0.55p | 0.56p | 0.51p | 0.55p | 565551 |
22/03/2023 | 0.55p | 0.56p | 0.54p | 0.55p | 0 |
21/03/2023 | 0.55p | 0.55p | 0.53p | 0.55p | 415000 |
20/03/2023 | 0.58p | 0.58p | 0.55p | 0.55p | 1000000 |
17/03/2023 | 0.58p | 0.60p | 0.55p | 0.58p | 118298 |
16/03/2023 | 0.55p | 0.60p | 0.55p | 0.58p | 510000 |
15/03/2023 | 0.58p | 0.60p | 0.55p | 0.55p | 760000 |
14/03/2023 | 0.55p | 0.60p | 0.53p | 0.58p | 266164 |
13/03/2023 | 0.55p | 0.60p | 0.55p | 0.55p | 1000000 |
10/03/2023 | 0.55p | 0.60p | 0.53p | 0.55p | 600000 |
09/03/2023 | 0.58p | 0.59p | 0.53p | 0.55p | 1311853 |
08/03/2023 | 0.50p | 0.65p | 0.50p | 0.58p | 3554543 |
07/03/2023 | 0.50p | 0.55p | 0.49p | 0.50p | 2376964 |
06/03/2023 | 0.55p | 0.60p | 0.50p | 0.50p | 1041954 |
03/03/2023 | 0.55p | 0.55p | 0.51p | 0.55p | 123826 |
02/03/2023 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
01/03/2023 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
28/02/2023 | 0.55p | 0.55p | 0.51p | 0.55p | 10219 |
27/02/2023 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
24/02/2023 | 0.55p | 0.60p | 0.55p | 0.55p | 370000 |
23/02/2023 | 0.55p | 0.59p | 0.52p | 0.55p | 680031 |
22/02/2023 | 0.55p | 0.58p | 0.52p | 0.55p | 560000 |
21/02/2023 | 0.53p | 0.60p | 0.52p | 0.55p | 2785680 |
20/02/2023 | 0.53p | 0.55p | 0.51p | 0.53p | 323404 |
17/02/2023 | 0.50p | 0.55p | 0.50p | 0.53p | 250000 |
16/02/2023 | 0.50p | 0.54p | 0.50p | 0.50p | 250731 |
15/02/2023 | 0.50p | 0.55p | 0.48p | 0.50p | 2473932 |
14/02/2023 | 0.50p | 0.55p | 0.48p | 0.50p | 83342 |
13/02/2023 | 0.50p | 0.50p | 0.48p | 0.50p | 0 |
10/02/2023 | 0.50p | 0.50p | 0.48p | 0.50p | 365676 |
09/02/2023 | 0.50p | 0.50p | 0.48p | 0.50p | 0 |
08/02/2023 | 0.50p | 0.55p | 0.48p | 0.50p | 456689 |
07/02/2023 | 0.50p | 0.50p | 0.48p | 0.50p | 2057 |
06/02/2023 | 0.50p | 0.55p | 0.48p | 0.50p | 50159 |
03/02/2023 | 0.50p | 0.54p | 0.50p | 0.50p | 706950 |
02/02/2023 | 0.53p | 0.55p | 0.50p | 0.50p | 2405059 |
01/02/2023 | 0.55p | 0.55p | 0.51p | 0.53p | 4000000 |
31/01/2023 | 0.55p | 0.66p | 0.55p | 0.55p | 5140248 |
30/01/2023 | 0.55p | 0.63p | 0.53p | 0.55p | 2501345 |
27/01/2023 | 0.55p | 0.59p | 0.54p | 0.55p | 4106462 |
26/01/2023 | 0.55p | 0.55p | 0.54p | 0.55p | 0 |
25/01/2023 | 0.60p | 0.60p | 0.51p | 0.55p | 3489451 |
24/01/2023 | 0.58p | 0.59p | 0.58p | 0.58p | 231583 |
23/01/2023 | 0.55p | 0.60p | 0.51p | 0.58p | 1862220 |
20/01/2023 | 0.55p | 0.57p | 0.51p | 0.55p | 933446 |
19/01/2023 | 0.55p | 0.60p | 0.50p | 0.55p | 2154434 |
18/01/2023 | 0.55p | 0.55p | 0.54p | 0.55p | 0 |
17/01/2023 | 0.55p | 0.57p | 0.51p | 0.55p | 193000 |
16/01/2023 | 0.55p | 0.55p | 0.52p | 0.55p | 215925 |
13/01/2023 | 0.58p | 0.60p | 0.52p | 0.55p | 1893722 |
12/01/2023 | 0.60p | 0.69p | 0.55p | 0.58p | 5461035 |
11/01/2023 | 0.60p | 0.60p | 0.55p | 0.58p | 1700273 |
10/01/2023 | 0.60p | 0.60p | 0.56p | 0.60p | 401259 |
09/01/2023 | 0.60p | 0.60p | 0.58p | 0.60p | 100000 |
06/01/2023 | 0.60p | 0.60p | 0.57p | 0.60p | 423039 |
05/01/2023 | 0.65p | 0.65p | 0.60p | 0.60p | 887235 |
04/01/2023 | 0.68p | 0.70p | 0.64p | 0.65p | 600000 |
03/01/2023 | 0.68p | 0.68p | 0.61p | 0.68p | 433890 |
30/12/2022 | 0.68p | 0.68p | 0.65p | 0.68p | 600000 |
29/12/2022 | 0.65p | 0.75p | 0.65p | 0.68p | 1829636 |
28/12/2022 | 0.60p | 0.70p | 0.60p | 0.65p | 3869731 |
23/12/2022 | 0.65p | 0.70p | 0.62p | 0.63p | 1083683 |
22/12/2022 | 0.55p | 0.70p | 0.55p | 0.65p | 1956824 |
21/12/2022 | 0.53p | 0.60p | 0.51p | 0.55p | 1276304 |
20/12/2022 | 0.53p | 0.53p | 0.51p | 0.53p | 307003 |
19/12/2022 | 0.55p | 0.55p | 0.51p | 0.53p | 1589340 |
16/12/2022 | 0.58p | 0.59p | 0.55p | 0.55p | 667295 |
15/12/2022 | 0.58p | 0.59p | 0.57p | 0.58p | 900000 |
14/12/2022 | 0.60p | 0.65p | 0.56p | 0.60p | 5958175 |
13/12/2022 | 0.55p | 0.60p | 0.51p | 0.60p | 7694162 |
12/12/2022 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
09/12/2022 | 0.55p | 0.55p | 0.50p | 0.55p | 23976 |
08/12/2022 | 0.55p | 0.55p | 0.50p | 0.55p | 586 |
07/12/2022 | 0.55p | 0.60p | 0.51p | 0.55p | 149593 |
06/12/2022 | 0.55p | 0.60p | 0.55p | 0.55p | 4050 |
05/12/2022 | 0.53p | 0.60p | 0.48p | 0.55p | 3611734 |
02/12/2022 | 0.50p | 0.55p | 0.48p | 0.53p | 2214347 |
01/12/2022 | 0.50p | 0.50p | 0.47p | 0.50p | 0 |
30/11/2022 | 0.50p | 0.54p | 0.50p | 0.50p | 218630 |
29/11/2022 | 0.53p | 0.54p | 0.50p | 0.50p | 298578 |
28/11/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 2705219 |
25/11/2022 | 0.55p | 0.60p | 0.51p | 0.53p | 4158773 |
24/11/2022 | 0.53p | 0.74p | 0.51p | 0.55p | 19849460 |
23/11/2022 | 0.55p | 0.55p | 0.48p | 0.48p | 2088083 |
22/11/2022 | 0.55p | 0.59p | 0.50p | 0.55p | 640000 |
21/11/2022 | 0.55p | 0.55p | 0.50p | 0.55p | 615000 |
18/11/2022 | 0.55p | 0.57p | 0.52p | 0.55p | 351575 |
17/11/2022 | 0.48p | 0.58p | 0.45p | 0.55p | 1593183 |
16/11/2022 | 0.48p | 0.48p | 0.44p | 0.48p | 0 |
15/11/2022 | 0.53p | 0.53p | 0.43p | 0.48p | 1063899 |
14/11/2022 | 0.48p | 0.54p | 0.48p | 0.53p | 120901 |
11/11/2022 | 0.45p | 0.57p | 0.45p | 0.55p | 6917910 |
10/11/2022 | 0.40p | 0.52p | 0.40p | 0.48p | 3794119 |
09/11/2022 | 0.40p | 0.40p | 0.37p | 0.40p | 0 |
08/11/2022 | 0.45p | 0.45p | 0.37p | 0.40p | 2177424 |
07/11/2022 | 0.45p | 0.48p | 0.40p | 0.45p | 1475000 |
04/11/2022 | 0.45p | 0.45p | 0.41p | 0.45p | 57127 |
03/11/2022 | 0.48p | 0.48p | 0.45p | 0.45p | 49228 |
02/11/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
01/11/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 65109 |
31/10/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
28/10/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 2025000 |
27/10/2022 | 0.50p | 0.50p | 0.45p | 0.48p | 1619257 |
26/10/2022 | 0.50p | 0.50p | 0.45p | 0.50p | 400000 |
25/10/2022 | 0.50p | 0.54p | 0.50p | 0.50p | 43000 |
24/10/2022 | 0.50p | 0.54p | 0.45p | 0.50p | 841058 |
21/10/2022 | 0.50p | 0.50p | 0.48p | 0.50p | 0 |
20/10/2022 | 0.55p | 0.55p | 0.50p | 0.50p | 8231 |
19/10/2022 | 0.55p | 0.55p | 0.50p | 0.55p | 71089 |
18/10/2022 | 0.55p | 0.55p | 0.54p | 0.55p | 100000 |
17/10/2022 | 0.55p | 0.55p | 0.50p | 0.55p | 171011 |
14/10/2022 | 0.53p | 0.55p | 0.50p | 0.55p | 1242865 |
13/10/2022 | 0.58p | 0.58p | 0.50p | 0.53p | 389835 |
12/10/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 1001 |
11/10/2022 | 0.58p | 0.60p | 0.58p | 0.58p | 15000 |
10/10/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 160299 |
07/10/2022 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
06/10/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 77264 |
05/10/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 500000 |
04/10/2022 | 0.58p | 0.60p | 0.58p | 0.58p | 664273 |
03/10/2022 | 0.58p | 0.59p | 0.55p | 0.58p | 63488 |
*Close Price adjusted for both dividends and splits