Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 0.63p | 0.63p | 0.55p | 0.60p | 2399942 |
22/12/2021 | 0.63p | 0.63p | 0.62p | 0.63p | 168431 |
21/12/2021 | 0.63p | 0.63p | 0.60p | 0.63p | 25117 |
20/12/2021 | 0.68p | 0.68p | 0.52p | 0.63p | 4686025 |
17/12/2021 | 0.68p | 0.69p | 0.65p | 0.68p | 645578 |
16/12/2021 | 0.68p | 0.69p | 0.65p | 0.68p | 1117908 |
15/12/2021 | 0.68p | 0.68p | 0.65p | 0.68p | 602777 |
14/12/2021 | 0.68p | 0.70p | 0.66p | 0.68p | 17277 |
13/12/2021 | 0.68p | 0.70p | 0.65p | 0.68p | 659761 |
10/12/2021 | 0.68p | 0.70p | 0.66p | 0.68p | 118352 |
09/12/2021 | 0.68p | 0.70p | 0.66p | 0.68p | 1540517 |
08/12/2021 | 0.68p | 0.70p | 0.66p | 0.68p | 203205 |
07/12/2021 | 0.78p | 0.78p | 0.66p | 0.68p | 5602431 |
06/12/2021 | 0.75p | 0.75p | 0.72p | 0.73p | 151038 |
03/12/2021 | 0.75p | 0.79p | 0.72p | 0.75p | 433761 |
02/12/2021 | 0.73p | 0.79p | 0.73p | 0.75p | 2527434 |
01/12/2021 | 0.73p | 0.75p | 0.73p | 0.73p | 1567415 |
30/11/2021 | 0.73p | 0.78p | 0.73p | 0.73p | 1288173 |
29/11/2021 | 0.78p | 0.78p | 0.73p | 0.73p | 3055985 |
26/11/2021 | 0.78p | 0.80p | 0.72p | 0.78p | 2655863 |
25/11/2021 | 0.75p | 0.81p | 0.75p | 0.78p | 3796461 |
24/11/2021 | 0.85p | 0.87p | 0.76p | 0.83p | 13984296 |
23/11/2021 | 0.85p | 0.88p | 0.80p | 0.85p | 515831 |
22/11/2021 | 0.85p | 0.85p | 0.82p | 0.85p | 130919 |
19/11/2021 | 0.88p | 0.88p | 0.80p | 0.85p | 802561 |
18/11/2021 | 0.88p | 0.88p | 0.80p | 0.88p | 1153283 |
17/11/2021 | 0.80p | 0.95p | 0.80p | 0.88p | 2745134 |
16/11/2021 | 0.78p | 0.83p | 0.78p | 0.80p | 1830667 |
15/11/2021 | 0.78p | 0.80p | 0.75p | 0.78p | 42827 |
12/11/2021 | 0.82p | 0.82p | 0.75p | 0.78p | 1643578 |
11/11/2021 | 0.82p | 0.82p | 0.78p | 0.82p | 68899 |
10/11/2021 | 0.83p | 0.83p | 0.78p | 0.82p | 674854 |
09/11/2021 | 0.80p | 0.84p | 0.80p | 0.83p | 3306245 |
08/11/2021 | 0.83p | 0.83p | 0.75p | 0.80p | 1296010 |
05/11/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 55127 |
04/11/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 442672 |
03/11/2021 | 0.83p | 0.83p | 0.77p | 0.83p | 967730 |
02/11/2021 | 0.80p | 0.83p | 0.77p | 0.83p | 1644684 |
01/11/2021 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
29/10/2021 | 0.83p | 0.84p | 0.80p | 0.80p | 551130 |
28/10/2021 | 0.83p | 0.85p | 0.80p | 0.83p | 335107 |
27/10/2021 | 0.85p | 0.90p | 0.82p | 0.83p | 2308073 |
26/10/2021 | 0.90p | 0.90p | 0.80p | 0.83p | 3153130 |
25/10/2021 | 0.90p | 0.92p | 0.85p | 0.90p | 953106 |
22/10/2021 | 0.90p | 0.92p | 0.85p | 0.90p | 1641944 |
21/10/2021 | 0.85p | 0.94p | 0.83p | 0.90p | 1008589 |
20/10/2021 | 0.90p | 0.91p | 0.85p | 0.85p | 1636352 |
19/10/2021 | 0.93p | 0.93p | 0.85p | 0.90p | 3892712 |
18/10/2021 | 0.83p | 0.93p | 0.83p | 0.93p | 5138585 |
15/10/2021 | 0.78p | 0.83p | 0.76p | 0.83p | 2577940 |
14/10/2021 | 0.78p | 0.80p | 0.76p | 0.78p | 2294631 |
13/10/2021 | 0.80p | 0.80p | 0.75p | 0.78p | 1702737 |
12/10/2021 | 0.78p | 0.80p | 0.77p | 0.80p | 725594 |
11/10/2021 | 0.85p | 0.85p | 0.77p | 0.78p | 2024566 |
08/10/2021 | 0.85p | 0.89p | 0.81p | 0.85p | 156131 |
07/10/2021 | 0.80p | 0.85p | 0.77p | 0.85p | 1639778 |
06/10/2021 | 0.78p | 0.80p | 0.76p | 0.80p | 1404491 |
05/10/2021 | 0.78p | 0.90p | 0.75p | 0.78p | 8695543 |
04/10/2021 | 0.78p | 0.80p | 0.75p | 0.78p | 124957 |
01/10/2021 | 0.78p | 0.80p | 0.76p | 0.78p | 239169 |
30/09/2021 | 0.80p | 0.84p | 0.76p | 0.78p | 655882 |
29/09/2021 | 0.78p | 0.80p | 0.78p | 0.78p | 25112 |
28/09/2021 | 0.78p | 0.80p | 0.78p | 0.78p | 750248 |
27/09/2021 | 0.78p | 0.80p | 0.75p | 0.78p | 53958 |
24/09/2021 | 0.78p | 0.80p | 0.75p | 0.78p | 1216041 |
23/09/2021 | 0.78p | 0.80p | 0.76p | 0.78p | 133487 |
22/09/2021 | 0.78p | 0.80p | 0.77p | 0.78p | 701200 |
21/09/2021 | 0.78p | 0.80p | 0.72p | 0.75p | 602825 |
20/09/2021 | 0.83p | 0.84p | 0.75p | 0.78p | 2659839 |
17/09/2021 | 0.78p | 0.84p | 0.78p | 0.83p | 3786094 |
16/09/2021 | 0.78p | 0.79p | 0.76p | 0.78p | 262382 |
15/09/2021 | 0.83p | 0.85p | 0.76p | 0.78p | 3775960 |
14/09/2021 | 0.90p | 0.90p | 0.82p | 0.83p | 5736560 |
13/09/2021 | 0.95p | 0.95p | 0.84p | 0.90p | 10197238 |
10/09/2021 | 0.78p | 1.28p | 0.75p | 0.95p | 51269836 |
09/09/2021 | 0.78p | 0.78p | 0.75p | 0.78p | 88521 |
08/09/2021 | 0.73p | 0.78p | 0.71p | 0.78p | 4398816 |
07/09/2021 | 0.73p | 0.75p | 0.73p | 0.73p | 110198 |
06/09/2021 | 0.73p | 0.75p | 0.71p | 0.73p | 1424938 |
03/09/2021 | 0.73p | 0.75p | 0.72p | 0.73p | 158473 |
02/09/2021 | 0.73p | 0.75p | 0.71p | 0.73p | 41390 |
01/09/2021 | 0.73p | 0.75p | 0.71p | 0.73p | 1000715 |
31/08/2021 | 0.73p | 0.75p | 0.71p | 0.73p | 370884 |
30/08/2021 | 0.73p | 0.75p | 0.72p | 0.73p | 267370 |
27/08/2021 | 0.73p | 0.75p | 0.72p | 0.73p | 267370 |
26/08/2021 | 0.73p | 0.75p | 0.71p | 0.73p | 1182747 |
25/08/2021 | 0.73p | 0.75p | 0.73p | 0.73p | 272946 |
24/08/2021 | 0.73p | 0.75p | 0.71p | 0.73p | 168216 |
23/08/2021 | 0.73p | 0.75p | 0.73p | 0.73p | 1264 |
20/08/2021 | 0.73p | 0.75p | 0.71p | 0.73p | 797052 |
19/08/2021 | 0.73p | 0.75p | 0.73p | 0.73p | 266148 |
18/08/2021 | 0.75p | 0.75p | 0.71p | 0.73p | 1107584 |
17/08/2021 | 0.78p | 0.78p | 0.75p | 0.75p | 380934 |
16/08/2021 | 0.78p | 0.79p | 0.75p | 0.78p | 252073 |
13/08/2021 | 0.78p | 0.79p | 0.75p | 0.78p | 100756 |
12/08/2021 | 0.78p | 0.80p | 0.75p | 0.78p | 1379527 |
11/08/2021 | 0.78p | 0.79p | 0.75p | 0.78p | 373579 |
10/08/2021 | 0.78p | 0.79p | 0.75p | 0.78p | 8873 |
09/08/2021 | 0.78p | 0.79p | 0.75p | 0.78p | 182651 |
06/08/2021 | 0.78p | 0.79p | 0.75p | 0.78p | 918394 |
05/08/2021 | 0.78p | 0.80p | 0.76p | 0.78p | 1768221 |
04/08/2021 | 0.80p | 0.85p | 0.76p | 0.78p | 2610980 |
03/08/2021 | 0.80p | 0.82p | 0.76p | 0.80p | 1430430 |
02/08/2021 | 0.80p | 0.82p | 0.76p | 0.80p | 236206 |
30/07/2021 | 0.80p | 0.82p | 0.76p | 0.80p | 248581 |
29/07/2021 | 0.80p | 0.82p | 0.76p | 0.80p | 275329 |
28/07/2021 | 0.80p | 0.82p | 0.76p | 0.80p | 551079 |
27/07/2021 | 0.80p | 0.82p | 0.77p | 0.80p | 7889 |
26/07/2021 | 0.80p | 0.82p | 0.77p | 0.80p | 308186 |
23/07/2021 | 0.80p | 0.83p | 0.78p | 0.80p | 395942 |
22/07/2021 | 0.83p | 0.83p | 0.80p | 0.80p | 2076061 |
21/07/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 440478 |
20/07/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 453605 |
19/07/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 220522 |
16/07/2021 | 0.90p | 0.90p | 0.80p | 0.83p | 4640510 |
15/07/2021 | 0.93p | 0.93p | 0.85p | 0.90p | 833848 |
14/07/2021 | 0.83p | 0.93p | 0.78p | 0.93p | 4707609 |
13/07/2021 | 0.93p | 0.93p | 0.81p | 0.83p | 6743832 |
12/07/2021 | 1.03p | 1.08p | 1.00p | 1.05p | 3377781 |
09/07/2021 | 1.00p | 1.12p | 0.96p | 1.03p | 7587228 |
08/07/2021 | 1.00p | 1.04p | 0.95p | 1.00p | 1811734 |
07/07/2021 | 1.05p | 1.05p | 0.95p | 1.00p | 699882 |
06/07/2021 | 1.05p | 1.10p | 0.96p | 1.05p | 1114861 |
05/07/2021 | 1.05p | 1.13p | 0.96p | 1.05p | 3615818 |
02/07/2021 | 0.98p | 1.09p | 0.97p | 1.05p | 1873290 |
01/07/2021 | 0.95p | 1.04p | 0.94p | 0.98p | 2926746 |
30/06/2021 | 0.95p | 0.95p | 0.91p | 0.95p | 14256 |
29/06/2021 | 0.95p | 1.00p | 0.91p | 0.95p | 210290 |
28/06/2021 | 0.95p | 1.00p | 0.91p | 0.95p | 2087835 |
25/06/2021 | 0.95p | 1.00p | 0.90p | 0.95p | 832614 |
24/06/2021 | 0.95p | 1.07p | 0.90p | 0.95p | 2017240 |
23/06/2021 | 0.95p | 0.99p | 0.90p | 0.95p | 299657 |
22/06/2021 | 0.95p | 0.99p | 0.90p | 0.95p | 1613351 |
21/06/2021 | 0.95p | 0.95p | 0.88p | 0.95p | 4783589 |
18/06/2021 | 0.88p | 0.98p | 0.86p | 0.95p | 4940459 |
17/06/2021 | 0.90p | 0.90p | 0.85p | 0.88p | 908199 |
16/06/2021 | 0.88p | 1.05p | 0.86p | 0.90p | 7788806 |
15/06/2021 | 0.88p | 0.88p | 0.87p | 0.88p | 827727 |
14/06/2021 | 0.88p | 0.89p | 0.87p | 0.88p | 963803 |
11/06/2021 | 0.88p | 0.89p | 0.85p | 0.88p | 2398942 |
10/06/2021 | 0.88p | 0.90p | 0.83p | 0.88p | 459748 |
09/06/2021 | 0.88p | 0.88p | 0.85p | 0.88p | 215125 |
08/06/2021 | 0.88p | 0.90p | 0.85p | 0.88p | 1633049 |
07/06/2021 | 0.88p | 0.88p | 0.85p | 0.88p | 1207279 |
04/06/2021 | 0.88p | 0.90p | 0.87p | 0.88p | 4078404 |
03/06/2021 | 0.88p | 0.90p | 0.85p | 0.88p | 851035 |
02/06/2021 | 0.88p | 0.90p | 0.85p | 0.88p | 1496915 |
01/06/2021 | 0.88p | 0.90p | 0.87p | 0.88p | 1089019 |
31/05/2021 | 0.88p | 0.88p | 0.86p | 0.88p | 179980 |
28/05/2021 | 0.88p | 0.88p | 0.86p | 0.88p | 179980 |
27/05/2021 | 0.90p | 0.95p | 0.87p | 0.88p | 1408182 |
26/05/2021 | 0.93p | 0.93p | 0.86p | 0.90p | 1305507 |
25/05/2021 | 0.93p | 0.93p | 0.90p | 0.93p | 1019709 |
24/05/2021 | 0.93p | 0.95p | 0.90p | 0.93p | 680728 |
21/05/2021 | 1.08p | 1.10p | 0.90p | 0.93p | 10091225 |
20/05/2021 | 0.88p | 0.90p | 0.85p | 0.88p | 1811617 |
19/05/2021 | 0.88p | 0.90p | 0.85p | 0.88p | 1953784 |
18/05/2021 | 0.88p | 0.90p | 0.86p | 0.88p | 1483864 |
17/05/2021 | 0.88p | 0.90p | 0.85p | 0.88p | 576465 |
14/05/2021 | 0.88p | 0.90p | 0.85p | 0.88p | 994510 |
13/05/2021 | 0.93p | 0.93p | 0.85p | 0.88p | 5912368 |
12/05/2021 | 0.93p | 0.95p | 0.82p | 0.93p | 2701066 |
11/05/2021 | 0.83p | 0.95p | 0.83p | 0.93p | 1985935 |
10/05/2021 | 0.80p | 0.85p | 0.78p | 0.83p | 1663823 |
07/05/2021 | 0.80p | 0.85p | 0.78p | 0.80p | 201972 |
06/05/2021 | 0.80p | 0.84p | 0.76p | 0.80p | 2437141 |
05/05/2021 | 0.83p | 0.85p | 0.75p | 0.80p | 5066572 |
04/05/2021 | 0.85p | 0.86p | 0.80p | 0.83p | 2056903 |
03/05/2021 | 0.85p | 0.87p | 0.80p | 0.85p | 1211996 |
30/04/2021 | 0.85p | 0.87p | 0.80p | 0.85p | 1211996 |
29/04/2021 | 0.85p | 0.87p | 0.82p | 0.85p | 837709 |
28/04/2021 | 0.85p | 0.87p | 0.80p | 0.85p | 1134712 |
27/04/2021 | 0.83p | 0.85p | 0.80p | 0.85p | 1913004 |
26/04/2021 | 0.88p | 0.88p | 0.80p | 0.83p | 7084526 |
23/04/2021 | 0.88p | 0.90p | 0.85p | 0.88p | 2344188 |
22/04/2021 | 1.00p | 1.09p | 0.86p | 0.88p | 4802820 |
21/04/2021 | 0.88p | 0.90p | 0.86p | 0.88p | 1713357 |
20/04/2021 | 0.90p | 0.95p | 0.87p | 0.88p | 2885773 |
19/04/2021 | 0.90p | 0.95p | 0.87p | 0.90p | 1604914 |
16/04/2021 | 0.90p | 0.95p | 0.87p | 0.90p | 814126 |
15/04/2021 | 0.90p | 0.95p | 0.87p | 0.90p | 1578635 |
14/04/2021 | 0.90p | 0.95p | 0.87p | 0.90p | 2990387 |
13/04/2021 | 0.93p | 1.03p | 0.86p | 0.90p | 20006412 |
12/04/2021 | 0.90p | 1.15p | 0.90p | 1.10p | 64878487 |
09/04/2021 | 0.88p | 0.89p | 0.86p | 0.88p | 2672890 |
08/04/2021 | 0.88p | 0.88p | 0.85p | 0.88p | 908771 |
07/04/2021 | 0.85p | 0.89p | 0.85p | 0.85p | 463469 |
06/04/2021 | 0.83p | 0.89p | 0.81p | 0.85p | 2142494 |
05/04/2021 | 0.83p | 0.83p | 0.82p | 0.83p | 1145001 |
02/04/2021 | 0.83p | 0.83p | 0.82p | 0.83p | 1145001 |
01/04/2021 | 0.83p | 0.83p | 0.82p | 0.83p | 1145001 |
31/03/2021 | 0.83p | 0.85p | 0.81p | 0.83p | 2263814 |
30/03/2021 | 0.83p | 0.84p | 0.80p | 0.83p | 811786 |
29/03/2021 | 0.83p | 0.85p | 0.82p | 0.83p | 548361 |
26/03/2021 | 0.85p | 0.89p | 0.81p | 0.85p | 1923075 |
25/03/2021 | 0.90p | 0.93p | 0.81p | 0.85p | 2214707 |
24/03/2021 | 0.88p | 0.89p | 0.85p | 0.88p | 410312 |
23/03/2021 | 0.88p | 0.90p | 0.85p | 0.88p | 402685 |
22/03/2021 | 0.90p | 0.95p | 0.85p | 0.88p | 1075426 |
19/03/2021 | 0.90p | 0.95p | 0.86p | 0.90p | 741045 |
*Close Price adjusted for both dividends and splits