Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 0.58p | 0.59p | 0.58p | 0.58p | 116924 |
29/09/2022 | 0.65p | 0.65p | 0.55p | 0.58p | 781323 |
28/09/2022 | 0.65p | 0.65p | 0.60p | 0.65p | 209635 |
27/09/2022 | 0.65p | 0.65p | 0.62p | 0.65p | 500000 |
26/09/2022 | 0.65p | 0.65p | 0.60p | 0.65p | 148582 |
23/09/2022 | 0.65p | 0.65p | 0.60p | 0.65p | 50000 |
22/09/2022 | 0.65p | 0.65p | 0.58p | 0.65p | 1817196 |
21/09/2022 | 0.63p | 0.65p | 0.60p | 0.65p | 329163 |
20/09/2022 | 0.63p | 0.63p | 0.60p | 0.63p | 365323 |
19/09/2022 | 0.63p | 0.63p | 0.60p | 0.63p | 48193 |
16/09/2022 | 0.63p | 0.63p | 0.60p | 0.63p | 48193 |
15/09/2022 | 0.60p | 0.65p | 0.60p | 0.63p | 1189026 |
14/09/2022 | 0.60p | 0.62p | 0.57p | 0.60p | 2511827 |
13/09/2022 | 0.60p | 0.62p | 0.56p | 0.60p | 1344676 |
12/09/2022 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
09/09/2022 | 0.60p | 0.63p | 0.60p | 0.60p | 100000 |
08/09/2022 | 0.63p | 0.63p | 0.60p | 0.60p | 302077 |
07/09/2022 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
06/09/2022 | 0.63p | 0.63p | 0.60p | 0.63p | 579528 |
05/09/2022 | 0.63p | 0.63p | 0.63p | 0.63p | 650000 |
02/09/2022 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
01/09/2022 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
31/08/2022 | 0.63p | 0.63p | 0.60p | 0.63p | 20000 |
30/08/2022 | 0.63p | 0.63p | 0.60p | 0.63p | 50000 |
29/08/2022 | 0.63p | 0.63p | 0.63p | 0.63p | 226382 |
26/08/2022 | 0.63p | 0.63p | 0.63p | 0.63p | 226382 |
25/08/2022 | 0.63p | 0.63p | 0.60p | 0.63p | 40000 |
24/08/2022 | 0.63p | 0.64p | 0.60p | 0.63p | 7826 |
23/08/2022 | 0.65p | 0.65p | 0.60p | 0.63p | 206282 |
22/08/2022 | 0.65p | 0.65p | 0.64p | 0.65p | 500000 |
19/08/2022 | 0.63p | 0.65p | 0.63p | 0.65p | 240000 |
18/08/2022 | 0.63p | 0.64p | 0.60p | 0.63p | 1315000 |
17/08/2022 | 0.73p | 0.73p | 0.61p | 0.63p | 5532245 |
16/08/2022 | 0.73p | 0.73p | 0.71p | 0.73p | 1172 |
15/08/2022 | 0.75p | 0.75p | 0.71p | 0.73p | 100745 |
12/08/2022 | 0.78p | 0.78p | 0.71p | 0.75p | 1000000 |
11/08/2022 | 0.78p | 0.78p | 0.72p | 0.78p | 5723 |
10/08/2022 | 0.83p | 0.83p | 0.78p | 0.78p | 250000 |
09/08/2022 | 0.83p | 0.83p | 0.75p | 0.83p | 248543 |
08/08/2022 | 0.83p | 0.86p | 0.75p | 0.83p | 2399 |
05/08/2022 | 0.78p | 0.88p | 0.70p | 0.83p | 3435814 |
04/08/2022 | 0.75p | 0.83p | 0.75p | 0.78p | 125000 |
03/08/2022 | 0.78p | 0.83p | 0.78p | 0.78p | 2000 |
02/08/2022 | 0.78p | 0.78p | 0.70p | 0.78p | 4000000 |
01/08/2022 | 0.75p | 0.78p | 0.70p | 0.78p | 201675 |
29/07/2022 | 0.78p | 0.78p | 0.70p | 0.78p | 50000 |
28/07/2022 | 0.73p | 0.79p | 0.73p | 0.78p | 626552 |
27/07/2022 | 0.73p | 0.73p | 0.70p | 0.73p | 11162 |
26/07/2022 | 0.73p | 0.79p | 0.73p | 0.73p | 17609 |
25/07/2022 | 0.65p | 0.79p | 0.65p | 0.73p | 1870137 |
22/07/2022 | 0.65p | 0.65p | 0.63p | 0.65p | 15000 |
21/07/2022 | 0.65p | 0.65p | 0.63p | 0.65p | 45000 |
20/07/2022 | 0.65p | 0.65p | 0.63p | 0.65p | 35732 |
19/07/2022 | 0.65p | 0.65p | 0.62p | 0.65p | 500000 |
18/07/2022 | 0.65p | 0.68p | 0.62p | 0.65p | 1100000 |
15/07/2022 | 0.65p | 0.69p | 0.63p | 0.65p | 750000 |
14/07/2022 | 0.65p | 0.70p | 0.65p | 0.65p | 750000 |
13/07/2022 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
12/07/2022 | 0.65p | 0.65p | 0.60p | 0.65p | 196399 |
11/07/2022 | 0.60p | 0.69p | 0.60p | 0.65p | 29065 |
08/07/2022 | 0.60p | 0.60p | 0.57p | 0.60p | 56968 |
07/07/2022 | 0.60p | 0.65p | 0.60p | 0.60p | 457588 |
06/07/2022 | 0.65p | 0.65p | 0.60p | 0.60p | 453420 |
05/07/2022 | 0.65p | 0.65p | 0.60p | 0.65p | 85122 |
04/07/2022 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
01/07/2022 | 0.65p | 0.67p | 0.64p | 0.65p | 238628 |
30/06/2022 | 0.73p | 0.73p | 0.56p | 0.65p | 4334036 |
29/06/2022 | 0.73p | 0.74p | 0.70p | 0.73p | 155988 |
28/06/2022 | 0.70p | 0.74p | 0.70p | 0.73p | 200000 |
27/06/2022 | 0.73p | 0.74p | 0.69p | 0.70p | 922113 |
24/06/2022 | 0.73p | 0.73p | 0.71p | 0.73p | 359779 |
23/06/2022 | 0.83p | 0.88p | 0.73p | 0.73p | 4570920 |
22/06/2022 | 0.75p | 0.75p | 0.72p | 0.75p | 1759383 |
21/06/2022 | 0.83p | 0.83p | 0.71p | 0.75p | 1833041 |
20/06/2022 | 0.75p | 0.83p | 0.71p | 0.83p | 3545763 |
17/06/2022 | 0.75p | 0.80p | 0.70p | 0.75p | 3969266 |
16/06/2022 | 0.73p | 0.90p | 0.73p | 0.75p | 4880007 |
15/06/2022 | 0.73p | 0.74p | 0.73p | 0.73p | 250000 |
14/06/2022 | 0.75p | 0.75p | 0.70p | 0.73p | 237002 |
13/06/2022 | 0.70p | 0.80p | 0.70p | 0.75p | 4417660 |
10/06/2022 | 0.70p | 0.70p | 0.66p | 0.70p | 759859 |
09/06/2022 | 0.70p | 0.75p | 0.67p | 0.70p | 494844 |
08/06/2022 | 0.70p | 0.73p | 0.70p | 0.70p | 10000 |
07/06/2022 | 0.70p | 0.73p | 0.67p | 0.70p | 512155 |
06/06/2022 | 0.70p | 0.70p | 0.67p | 0.70p | 391166 |
03/06/2022 | 0.73p | 0.75p | 0.67p | 0.70p | 107345 |
02/06/2022 | 0.73p | 0.75p | 0.67p | 0.70p | 107345 |
01/06/2022 | 0.73p | 0.75p | 0.67p | 0.70p | 107345 |
31/05/2022 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
30/05/2022 | 0.75p | 0.75p | 0.70p | 0.73p | 1287654 |
27/05/2022 | 0.75p | 0.75p | 0.71p | 0.75p | 1159 |
26/05/2022 | 0.78p | 0.78p | 0.72p | 0.75p | 1671648 |
25/05/2022 | 0.73p | 0.90p | 0.72p | 0.78p | 5977829 |
24/05/2022 | 0.70p | 0.75p | 0.68p | 0.73p | 757173 |
23/05/2022 | 0.70p | 0.75p | 0.68p | 0.70p | 631660 |
20/05/2022 | 0.75p | 0.75p | 0.70p | 0.70p | 1835233 |
19/05/2022 | 0.75p | 0.75p | 0.70p | 0.75p | 935967 |
18/05/2022 | 0.75p | 0.77p | 0.70p | 0.75p | 193220 |
17/05/2022 | 0.75p | 0.77p | 0.70p | 0.75p | 6224 |
16/05/2022 | 0.75p | 0.75p | 0.70p | 0.75p | 13492 |
13/05/2022 | 0.75p | 0.75p | 0.70p | 0.75p | 73683 |
12/05/2022 | 0.75p | 0.77p | 0.70p | 0.75p | 133214 |
11/05/2022 | 0.75p | 0.75p | 0.70p | 0.75p | 141689 |
10/05/2022 | 0.75p | 0.75p | 0.70p | 0.75p | 385725 |
09/05/2022 | 0.78p | 0.83p | 0.70p | 0.75p | 2478407 |
06/05/2022 | 0.73p | 0.85p | 0.70p | 0.78p | 2459975 |
05/05/2022 | 0.75p | 0.77p | 0.67p | 0.73p | 3383313 |
04/05/2022 | 0.75p | 0.79p | 0.71p | 0.75p | 1242022 |
03/05/2022 | 0.73p | 0.79p | 0.65p | 0.75p | 2556712 |
02/05/2022 | 0.73p | 0.80p | 0.60p | 0.73p | 4817006 |
29/04/2022 | 0.73p | 0.80p | 0.60p | 0.73p | 4817006 |
28/04/2022 | 0.73p | 0.76p | 0.65p | 0.73p | 313421 |
27/04/2022 | 0.73p | 0.80p | 0.67p | 0.73p | 316161 |
26/04/2022 | 0.73p | 0.76p | 0.67p | 0.73p | 234775 |
25/04/2022 | 0.75p | 0.78p | 0.67p | 0.73p | 437070 |
22/04/2022 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
21/04/2022 | 0.75p | 0.78p | 0.72p | 0.75p | 62345 |
20/04/2022 | 0.75p | 0.75p | 0.72p | 0.75p | 384 |
19/04/2022 | 0.75p | 0.78p | 0.72p | 0.75p | 1099615 |
18/04/2022 | 0.75p | 0.78p | 0.72p | 0.75p | 129561 |
15/04/2022 | 0.75p | 0.78p | 0.72p | 0.75p | 129561 |
14/04/2022 | 0.75p | 0.78p | 0.72p | 0.75p | 129561 |
13/04/2022 | 0.75p | 0.78p | 0.72p | 0.75p | 328583 |
12/04/2022 | 0.75p | 0.78p | 0.75p | 0.75p | 127795 |
11/04/2022 | 0.75p | 0.78p | 0.70p | 0.75p | 266751 |
08/04/2022 | 0.75p | 0.80p | 0.70p | 0.75p | 279883 |
07/04/2022 | 0.75p | 0.78p | 0.70p | 0.75p | 471504 |
06/04/2022 | 0.75p | 0.78p | 0.71p | 0.75p | 1005317 |
05/04/2022 | 0.75p | 0.79p | 0.70p | 0.75p | 1586156 |
04/04/2022 | 0.75p | 0.79p | 0.72p | 0.75p | 1352031 |
01/04/2022 | 0.73p | 0.75p | 0.71p | 0.75p | 776850 |
31/03/2022 | 0.73p | 0.75p | 0.70p | 0.73p | 960528 |
30/03/2022 | 0.75p | 0.79p | 0.61p | 0.73p | 2437652 |
29/03/2022 | 0.75p | 0.90p | 0.70p | 0.75p | 6497713 |
28/03/2022 | 0.80p | 0.80p | 0.70p | 0.75p | 1456515 |
25/03/2022 | 0.80p | 0.88p | 0.73p | 0.80p | 640537 |
24/03/2022 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
23/03/2022 | 0.80p | 0.85p | 0.73p | 0.80p | 603343 |
22/03/2022 | 0.80p | 0.85p | 0.72p | 0.80p | 529179 |
21/03/2022 | 0.80p | 0.90p | 0.70p | 0.80p | 2047159 |
18/03/2022 | 0.65p | 0.84p | 0.65p | 0.80p | 1896949 |
17/03/2022 | 0.65p | 0.70p | 0.65p | 0.65p | 2317104 |
16/03/2022 | 0.65p | 0.68p | 0.60p | 0.65p | 1174620 |
15/03/2022 | 0.70p | 0.70p | 0.61p | 0.65p | 512731 |
14/03/2022 | 0.70p | 0.71p | 0.70p | 0.70p | 70415 |
11/03/2022 | 0.70p | 0.71p | 0.70p | 0.70p | 89143 |
10/03/2022 | 0.70p | 0.71p | 0.65p | 0.70p | 11841 |
09/03/2022 | 0.70p | 0.72p | 0.65p | 0.70p | 1222614 |
08/03/2022 | 0.70p | 0.73p | 0.66p | 0.70p | 412518 |
07/03/2022 | 0.75p | 0.76p | 0.67p | 0.70p | 860745 |
04/03/2022 | 0.75p | 0.77p | 0.70p | 0.75p | 22777 |
03/03/2022 | 0.80p | 0.80p | 0.71p | 0.75p | 969437 |
02/03/2022 | 0.80p | 0.82p | 0.75p | 0.80p | 2679514 |
01/03/2022 | 0.80p | 0.80p | 0.75p | 0.80p | 46533 |
28/02/2022 | 0.80p | 0.80p | 0.75p | 0.80p | 201991 |
25/02/2022 | 0.80p | 0.82p | 0.75p | 0.80p | 87186 |
24/02/2022 | 0.80p | 0.82p | 0.75p | 0.80p | 567937 |
23/02/2022 | 0.83p | 0.83p | 0.77p | 0.83p | 613638 |
22/02/2022 | 0.85p | 0.85p | 0.77p | 0.83p | 720647 |
21/02/2022 | 0.85p | 0.90p | 0.80p | 0.85p | 2154112 |
18/02/2022 | 0.85p | 0.86p | 0.80p | 0.80p | 446839 |
17/02/2022 | 0.85p | 0.85p | 0.81p | 0.85p | 110705 |
16/02/2022 | 0.85p | 0.85p | 0.80p | 0.85p | 2338888 |
15/02/2022 | 0.83p | 0.90p | 0.75p | 0.85p | 6118264 |
14/02/2022 | 0.75p | 0.88p | 0.70p | 0.83p | 1201369 |
11/02/2022 | 0.70p | 0.75p | 0.68p | 0.75p | 3166471 |
10/02/2022 | 0.70p | 0.74p | 0.67p | 0.70p | 552651 |
09/02/2022 | 0.70p | 0.72p | 0.70p | 0.70p | 7905 |
08/02/2022 | 0.73p | 0.73p | 0.67p | 0.70p | 660466 |
07/02/2022 | 0.73p | 0.73p | 0.66p | 0.73p | 154911 |
04/02/2022 | 0.75p | 0.77p | 0.70p | 0.73p | 471849 |
03/02/2022 | 0.75p | 0.79p | 0.72p | 0.75p | 552514 |
02/02/2022 | 0.70p | 0.80p | 0.65p | 0.75p | 2506354 |
01/02/2022 | 0.70p | 0.73p | 0.65p | 0.70p | 122130 |
31/01/2022 | 0.70p | 0.73p | 0.65p | 0.70p | 64440 |
28/01/2022 | 0.73p | 0.74p | 0.70p | 0.70p | 6488235 |
27/01/2022 | 0.73p | 0.75p | 0.73p | 0.73p | 161361 |
26/01/2022 | 0.73p | 0.73p | 0.70p | 0.73p | 100000 |
25/01/2022 | 0.73p | 0.75p | 0.70p | 0.73p | 766343 |
24/01/2022 | 0.75p | 0.78p | 0.70p | 0.73p | 1010265 |
21/01/2022 | 0.75p | 0.80p | 0.75p | 0.75p | 10638 |
20/01/2022 | 0.80p | 0.82p | 0.70p | 0.75p | 1257426 |
19/01/2022 | 0.65p | 0.90p | 0.60p | 0.80p | 11116961 |
18/01/2022 | 0.65p | 0.66p | 0.60p | 0.65p | 4253 |
17/01/2022 | 0.65p | 0.67p | 0.60p | 0.65p | 334746 |
14/01/2022 | 0.65p | 0.67p | 0.62p | 0.65p | 318638 |
13/01/2022 | 0.65p | 0.67p | 0.62p | 0.65p | 50588 |
12/01/2022 | 0.65p | 0.69p | 0.62p | 0.65p | 1444850 |
10/01/2022 | 0.65p | 0.70p | 0.61p | 0.65p | 1287917 |
07/01/2022 | 0.65p | 0.68p | 0.61p | 0.65p | 578454 |
06/01/2022 | 0.65p | 0.69p | 0.65p | 0.65p | 286 |
05/01/2022 | 0.65p | 0.69p | 0.61p | 0.65p | 37821 |
04/01/2022 | 0.63p | 0.69p | 0.60p | 0.65p | 1185841 |
03/01/2022 | 0.60p | 0.64p | 0.58p | 0.63p | 1677947 |
31/12/2021 | 0.60p | 0.64p | 0.58p | 0.63p | 1677947 |
30/12/2021 | 0.60p | 0.64p | 0.58p | 0.60p | 302055 |
29/12/2021 | 0.60p | 0.62p | 0.60p | 0.60p | 50588 |
28/12/2021 | 0.60p | 0.63p | 0.60p | 0.60p | 190314 |
27/12/2021 | 0.60p | 0.63p | 0.60p | 0.60p | 190314 |
24/12/2021 | 0.60p | 0.63p | 0.60p | 0.60p | 190314 |
*Close Price adjusted for both dividends and splits