Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 0.15p | 0.15p | 0.14p | 0.15p | 32000904 |
28/09/2022 | 0.15p | 0.16p | 0.14p | 0.15p | 75525488 |
27/09/2022 | 0.14p | 0.15p | 0.14p | 0.14p | 32367968 |
26/09/2022 | 0.16p | 0.16p | 0.14p | 0.14p | 30148100 |
23/09/2022 | 0.16p | 0.16p | 0.15p | 0.15p | 47749984 |
22/09/2022 | 0.15p | 0.16p | 0.15p | 0.16p | 27985884 |
21/09/2022 | 0.16p | 0.16p | 0.15p | 0.15p | 49911792 |
20/09/2022 | 0.18p | 0.18p | 0.16p | 0.16p | 69542048 |
19/09/2022 | 0.18p | 0.19p | 0.17p | 0.18p | 100867663 |
16/09/2022 | 0.18p | 0.19p | 0.17p | 0.18p | 100867664 |
15/09/2022 | 0.18p | 0.18p | 0.18p | 0.18p | 4293552 |
14/09/2022 | 0.18p | 0.18p | 0.17p | 0.18p | 16439691 |
13/09/2022 | 0.20p | 0.20p | 0.18p | 0.18p | 16250565 |
12/09/2022 | 0.20p | 0.21p | 0.19p | 0.20p | 60063068 |
09/09/2022 | 0.19p | 0.20p | 0.18p | 0.20p | 15738521 |
08/09/2022 | 0.18p | 0.20p | 0.17p | 0.19p | 81740976 |
07/09/2022 | 0.18p | 0.18p | 0.17p | 0.17p | 23574536 |
06/09/2022 | 0.18p | 0.18p | 0.17p | 0.18p | 40690808 |
05/09/2022 | 0.17p | 0.19p | 0.17p | 0.18p | 34992752 |
02/09/2022 | 0.17p | 0.17p | 0.17p | 0.17p | 46124904 |
01/09/2022 | 0.17p | 0.17p | 0.17p | 0.17p | 28356028 |
31/08/2022 | 0.18p | 0.18p | 0.17p | 0.17p | 15050971 |
30/08/2022 | 0.18p | 0.18p | 0.17p | 0.18p | 21050164 |
29/08/2022 | 0.19p | 0.19p | 0.18p | 0.18p | 22155738 |
26/08/2022 | 0.19p | 0.19p | 0.18p | 0.18p | 22155738 |
25/08/2022 | 0.19p | 0.20p | 0.19p | 0.19p | 11127177 |
24/08/2022 | 0.19p | 0.19p | 0.18p | 0.18p | 20825840 |
23/08/2022 | 0.20p | 0.20p | 0.19p | 0.19p | 4314967 |
22/08/2022 | 0.19p | 0.20p | 0.17p | 0.20p | 58020480 |
19/08/2022 | 0.18p | 0.19p | 0.18p | 0.19p | 34890152 |
18/08/2022 | 0.19p | 0.19p | 0.18p | 0.18p | 10076931 |
17/08/2022 | 0.20p | 0.20p | 0.18p | 0.19p | 45918540 |
16/08/2022 | 0.21p | 0.21p | 0.20p | 0.20p | 12528037 |
15/08/2022 | 0.21p | 0.21p | 0.20p | 0.21p | 10171980 |
12/08/2022 | 0.21p | 0.21p | 0.21p | 0.21p | 3693458 |
11/08/2022 | 0.20p | 0.22p | 0.20p | 0.21p | 48279128 |
10/08/2022 | 0.20p | 0.20p | 0.20p | 0.20p | 2323386 |
09/08/2022 | 0.20p | 0.20p | 0.19p | 0.20p | 13046639 |
08/08/2022 | 0.20p | 0.20p | 0.20p | 0.20p | 11043543 |
05/08/2022 | 0.22p | 0.22p | 0.20p | 0.20p | 19731660 |
04/08/2022 | 0.21p | 0.22p | 0.21p | 0.22p | 6164742 |
03/08/2022 | 0.21p | 0.21p | 0.20p | 0.21p | 10871567 |
02/08/2022 | 0.22p | 0.22p | 0.20p | 0.21p | 7284995 |
01/08/2022 | 0.21p | 0.22p | 0.21p | 0.22p | 3549202 |
29/07/2022 | 0.22p | 0.22p | 0.21p | 0.22p | 11937523 |
28/07/2022 | 0.23p | 0.23p | 0.21p | 0.22p | 21862940 |
27/07/2022 | 0.23p | 0.23p | 0.21p | 0.23p | 19251512 |
26/07/2022 | 0.22p | 0.24p | 0.21p | 0.23p | 31913550 |
25/07/2022 | 0.23p | 0.23p | 0.21p | 0.22p | 24827696 |
22/07/2022 | 0.24p | 0.24p | 0.22p | 0.23p | 23000656 |
21/07/2022 | 0.22p | 0.24p | 0.21p | 0.24p | 89461784 |
20/07/2022 | 0.22p | 0.23p | 0.20p | 0.22p | 29763428 |
19/07/2022 | 0.22p | 0.22p | 0.21p | 0.22p | 5786867 |
18/07/2022 | 0.22p | 0.23p | 0.21p | 0.22p | 12253655 |
15/07/2022 | 0.23p | 0.23p | 0.21p | 0.23p | 36254712 |
14/07/2022 | 0.23p | 0.23p | 0.22p | 0.23p | 12152935 |
13/07/2022 | 0.23p | 0.24p | 0.22p | 0.23p | 14963994 |
12/07/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 9953437 |
11/07/2022 | 0.23p | 0.23p | 0.22p | 0.23p | 5096682 |
08/07/2022 | 0.23p | 0.23p | 0.22p | 0.23p | 11454611 |
07/07/2022 | 0.24p | 0.24p | 0.22p | 0.23p | 15921465 |
06/07/2022 | 0.24p | 0.24p | 0.24p | 0.24p | 4613546 |
05/07/2022 | 0.24p | 0.24p | 0.23p | 0.24p | 19425332 |
04/07/2022 | 0.25p | 0.25p | 0.24p | 0.24p | 14424564 |
01/07/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 11144969 |
30/06/2022 | 0.28p | 0.28p | 0.24p | 0.25p | 48347716 |
29/06/2022 | 0.24p | 0.28p | 0.24p | 0.28p | 27205974 |
28/06/2022 | 0.25p | 0.25p | 0.24p | 0.24p | 19324810 |
27/06/2022 | 0.26p | 0.26p | 0.25p | 0.25p | 10387877 |
24/06/2022 | 0.25p | 0.26p | 0.25p | 0.26p | 14599938 |
23/06/2022 | 0.26p | 0.26p | 0.24p | 0.25p | 38646400 |
22/06/2022 | 0.27p | 0.27p | 0.25p | 0.26p | 18492138 |
21/06/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 5880477 |
20/06/2022 | 0.25p | 0.27p | 0.24p | 0.27p | 17137572 |
17/06/2022 | 0.26p | 0.26p | 0.25p | 0.25p | 19514538 |
16/06/2022 | 0.27p | 0.27p | 0.26p | 0.26p | 8254791 |
15/06/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 21408718 |
14/06/2022 | 0.28p | 0.28p | 0.27p | 0.27p | 5949328 |
13/06/2022 | 0.29p | 0.29p | 0.26p | 0.28p | 59274672 |
10/06/2022 | 0.30p | 0.31p | 0.29p | 0.29p | 21992116 |
09/06/2022 | 0.30p | 0.32p | 0.29p | 0.30p | 44713488 |
08/06/2022 | 0.29p | 0.30p | 0.28p | 0.30p | 19284230 |
07/06/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 21205220 |
06/06/2022 | 0.29p | 0.30p | 0.28p | 0.29p | 29157392 |
03/06/2022 | 0.28p | 0.30p | 0.28p | 0.29p | 59587499 |
02/06/2022 | 0.28p | 0.30p | 0.28p | 0.29p | 59587499 |
01/06/2022 | 0.28p | 0.30p | 0.28p | 0.29p | 59587500 |
31/05/2022 | 0.30p | 0.30p | 0.28p | 0.28p | 57202148 |
30/05/2022 | 0.32p | 0.33p | 0.29p | 0.30p | 31367192 |
27/05/2022 | 0.31p | 0.33p | 0.30p | 0.32p | 25717406 |
26/05/2022 | 0.32p | 0.32p | 0.30p | 0.31p | 19605100 |
25/05/2022 | 0.30p | 0.33p | 0.29p | 0.32p | 24063564 |
24/05/2022 | 0.31p | 0.32p | 0.30p | 0.30p | 14203195 |
23/05/2022 | 0.33p | 0.33p | 0.31p | 0.31p | 13508078 |
20/05/2022 | 0.31p | 0.35p | 0.31p | 0.33p | 38456764 |
19/05/2022 | 0.31p | 0.32p | 0.29p | 0.31p | 12705365 |
18/05/2022 | 0.30p | 0.32p | 0.29p | 0.31p | 51195176 |
17/05/2022 | 0.29p | 0.31p | 0.29p | 0.30p | 29133552 |
16/05/2022 | 0.30p | 0.30p | 0.28p | 0.29p | 16835448 |
13/05/2022 | 0.29p | 0.31p | 0.29p | 0.30p | 26850552 |
12/05/2022 | 0.31p | 0.31p | 0.27p | 0.29p | 52178248 |
11/05/2022 | 0.31p | 0.33p | 0.29p | 0.30p | 42556048 |
10/05/2022 | 0.30p | 0.32p | 0.28p | 0.31p | 62374536 |
09/05/2022 | 0.32p | 0.32p | 0.29p | 0.30p | 39617348 |
06/05/2022 | 0.31p | 0.34p | 0.31p | 0.32p | 51151732 |
05/05/2022 | 0.32p | 0.32p | 0.30p | 0.31p | 43155184 |
04/05/2022 | 0.32p | 0.33p | 0.31p | 0.32p | 25671292 |
03/05/2022 | 0.34p | 0.34p | 0.31p | 0.32p | 63361472 |
02/05/2022 | 0.36p | 0.37p | 0.32p | 0.34p | 20781126 |
29/04/2022 | 0.36p | 0.37p | 0.32p | 0.34p | 20781126 |
28/04/2022 | 0.35p | 0.39p | 0.34p | 0.36p | 61380192 |
27/04/2022 | 0.33p | 0.37p | 0.32p | 0.35p | 64504540 |
26/04/2022 | 0.32p | 0.34p | 0.31p | 0.33p | 61743164 |
25/04/2022 | 0.34p | 0.34p | 0.31p | 0.32p | 84836312 |
22/04/2022 | 0.35p | 0.35p | 0.33p | 0.35p | 27558960 |
21/04/2022 | 0.36p | 0.36p | 0.34p | 0.35p | 31753364 |
20/04/2022 | 0.33p | 0.37p | 0.32p | 0.36p | 42989728 |
19/04/2022 | 0.36p | 0.36p | 0.33p | 0.34p | 74107936 |
18/04/2022 | 0.35p | 0.37p | 0.35p | 0.36p | 48362941 |
15/04/2022 | 0.35p | 0.37p | 0.35p | 0.36p | 48362941 |
14/04/2022 | 0.35p | 0.37p | 0.35p | 0.36p | 48362940 |
13/04/2022 | 0.38p | 0.38p | 0.34p | 0.35p | 69029888 |
12/04/2022 | 0.41p | 0.41p | 0.38p | 0.39p | 36496376 |
11/04/2022 | 0.46p | 0.47p | 0.40p | 0.41p | 86825104 |
08/04/2022 | 0.48p | 0.48p | 0.43p | 0.46p | 85675424 |
07/04/2022 | 0.48p | 0.54p | 0.47p | 0.48p | 301346016 |
06/04/2022 | 0.43p | 0.47p | 0.41p | 0.45p | 164898992 |
05/04/2022 | 0.39p | 0.43p | 0.38p | 0.42p | 66191188 |
04/04/2022 | 0.40p | 0.42p | 0.37p | 0.39p | 64263320 |
01/04/2022 | 0.40p | 0.41p | 0.37p | 0.40p | 39123232 |
31/03/2022 | 0.41p | 0.43p | 0.39p | 0.40p | 146755888 |
30/03/2022 | 0.34p | 0.41p | 0.33p | 0.39p | 96237536 |
29/03/2022 | 0.37p | 0.38p | 0.33p | 0.34p | 76930400 |
28/03/2022 | 0.44p | 0.45p | 0.36p | 0.37p | 194721008 |
25/03/2022 | 0.28p | 0.40p | 0.27p | 0.40p | 295410720 |
24/03/2022 | 0.26p | 0.28p | 0.23p | 0.28p | 88100008 |
23/03/2022 | 0.28p | 0.28p | 0.26p | 0.26p | 40729264 |
22/03/2022 | 0.29p | 0.29p | 0.27p | 0.28p | 22091430 |
21/03/2022 | 0.28p | 0.29p | 0.28p | 0.29p | 14368708 |
18/03/2022 | 0.28p | 0.28p | 0.26p | 0.28p | 36680236 |
17/03/2022 | 0.28p | 0.28p | 0.27p | 0.28p | 16871700 |
16/03/2022 | 0.28p | 0.28p | 0.26p | 0.28p | 32266212 |
15/03/2022 | 0.30p | 0.30p | 0.26p | 0.28p | 70296152 |
14/03/2022 | 0.30p | 0.32p | 0.29p | 0.30p | 43662160 |
11/03/2022 | 0.30p | 0.33p | 0.29p | 0.30p | 56677048 |
10/03/2022 | 0.30p | 0.32p | 0.28p | 0.30p | 73973944 |
09/03/2022 | 0.27p | 0.31p | 0.25p | 0.30p | 109731400 |
08/03/2022 | 0.27p | 0.27p | 0.25p | 0.27p | 79680736 |
07/03/2022 | 0.30p | 0.30p | 0.25p | 0.27p | 59632708 |
04/03/2022 | 0.32p | 0.32p | 0.29p | 0.30p | 53450160 |
03/03/2022 | 0.33p | 0.33p | 0.30p | 0.32p | 30826984 |
02/03/2022 | 0.35p | 0.35p | 0.30p | 0.33p | 121999120 |
01/03/2022 | 0.36p | 0.37p | 0.34p | 0.35p | 34693644 |
28/02/2022 | 0.37p | 0.38p | 0.34p | 0.36p | 56969716 |
25/02/2022 | 0.36p | 0.39p | 0.34p | 0.37p | 65785208 |
24/02/2022 | 0.38p | 0.38p | 0.33p | 0.36p | 138859504 |
23/02/2022 | 0.39p | 0.40p | 0.37p | 0.39p | 63767832 |
22/02/2022 | 0.40p | 0.40p | 0.36p | 0.39p | 72579936 |
21/02/2022 | 0.44p | 0.45p | 0.39p | 0.40p | 113371264 |
18/02/2022 | 0.45p | 0.46p | 0.42p | 0.45p | 134778928 |
17/02/2022 | 0.45p | 0.47p | 0.44p | 0.45p | 50357544 |
16/02/2022 | 0.48p | 0.49p | 0.44p | 0.45p | 122383104 |
15/02/2022 | 0.37p | 0.47p | 0.37p | 0.46p | 211573856 |
14/02/2022 | 0.40p | 0.41p | 0.37p | 0.39p | 65691040 |
11/02/2022 | 0.37p | 0.42p | 0.35p | 0.40p | 143942080 |
10/02/2022 | 0.35p | 0.39p | 0.34p | 0.37p | 101016128 |
09/02/2022 | 0.35p | 0.36p | 0.33p | 0.35p | 62822908 |
08/02/2022 | 0.33p | 0.36p | 0.32p | 0.35p | 112725784 |
07/02/2022 | 0.35p | 0.35p | 0.32p | 0.33p | 73150584 |
04/02/2022 | 0.34p | 0.35p | 0.32p | 0.35p | 46951152 |
03/02/2022 | 0.35p | 0.36p | 0.33p | 0.34p | 76880520 |
02/02/2022 | 0.38p | 0.38p | 0.34p | 0.35p | 54613532 |
01/02/2022 | 0.36p | 0.40p | 0.34p | 0.38p | 59377916 |
31/01/2022 | 0.32p | 0.37p | 0.31p | 0.36p | 96882896 |
28/01/2022 | 0.31p | 0.34p | 0.31p | 0.32p | 55852260 |
27/01/2022 | 0.32p | 0.32p | 0.30p | 0.31p | 69362048 |
26/01/2022 | 0.37p | 0.37p | 0.31p | 0.32p | 102794016 |
25/01/2022 | 0.36p | 0.39p | 0.34p | 0.36p | 116202496 |
24/01/2022 | 0.43p | 0.43p | 0.33p | 0.37p | 195838016 |
21/01/2022 | 0.45p | 0.46p | 0.41p | 0.43p | 47895112 |
20/01/2022 | 0.44p | 0.49p | 0.44p | 0.45p | 118292152 |
19/01/2022 | 0.48p | 0.49p | 0.41p | 0.44p | 149593952 |
18/01/2022 | 0.50p | 0.52p | 0.47p | 0.49p | 90099112 |
17/01/2022 | 0.48p | 0.52p | 0.47p | 0.48p | 102139416 |
14/01/2022 | 0.46p | 0.48p | 0.44p | 0.47p | 97369784 |
13/01/2022 | 0.48p | 0.49p | 0.43p | 0.47p | 72950232 |
12/01/2022 | 0.49p | 0.51p | 0.46p | 0.48p | 83374400 |
10/01/2022 | 0.51p | 0.52p | 0.43p | 0.45p | 217092055 |
07/01/2022 | 0.55p | 0.57p | 0.49p | 0.51p | 203532608 |
06/01/2022 | 0.52p | 0.60p | 0.47p | 0.54p | 303818816 |
05/01/2022 | 0.52p | 0.56p | 0.45p | 0.52p | 464257152 |
04/01/2022 | 0.40p | 0.58p | 0.39p | 0.55p | 381392512 |
03/01/2022 | 0.40p | 0.41p | 0.38p | 0.40p | 47255842 |
31/12/2021 | 0.40p | 0.41p | 0.38p | 0.40p | 47255840 |
30/12/2021 | 0.38p | 0.41p | 0.35p | 0.40p | 64563160 |
29/12/2021 | 0.37p | 0.41p | 0.37p | 0.39p | 76116608 |
28/12/2021 | 0.38p | 0.40p | 0.35p | 0.37p | 44575177 |
27/12/2021 | 0.38p | 0.40p | 0.35p | 0.37p | 44575177 |
24/12/2021 | 0.38p | 0.40p | 0.35p | 0.37p | 44575176 |
23/12/2021 | 0.36p | 0.39p | 0.35p | 0.38p | 100089512 |
*Close Price adjusted for both dividends and splits