Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2021 | 0.20p | 0.21p | 0.18p | 0.20p | 19184340 |
16/03/2021 | 0.18p | 0.21p | 0.16p | 0.20p | 81264352 |
15/03/2021 | 0.18p | 0.20p | 0.16p | 0.18p | 18819832 |
12/03/2021 | 0.19p | 0.20p | 0.16p | 0.18p | 19526264 |
11/03/2021 | 0.18p | 0.20p | 0.17p | 0.19p | 17890872 |
10/03/2021 | 0.18p | 0.18p | 0.16p | 0.18p | 7519466 |
09/03/2021 | 0.16p | 0.18p | 0.15p | 0.18p | 36781376 |
08/03/2021 | 0.16p | 0.17p | 0.15p | 0.16p | 31070694 |
05/03/2021 | 0.17p | 0.17p | 0.15p | 0.16p | 28647292 |
04/03/2021 | 0.17p | 0.18p | 0.15p | 0.17p | 11825574 |
03/03/2021 | 0.18p | 0.19p | 0.15p | 0.18p | 24082372 |
02/03/2021 | 0.18p | 0.19p | 0.16p | 0.18p | 21102696 |
01/03/2021 | 0.17p | 0.19p | 0.15p | 0.18p | 39657736 |
26/02/2021 | 0.18p | 0.19p | 0.16p | 0.17p | 20623722 |
25/02/2021 | 0.17p | 0.18p | 0.16p | 0.18p | 32293700 |
24/02/2021 | 0.17p | 0.18p | 0.16p | 0.17p | 34069812 |
23/02/2021 | 0.18p | 0.18p | 0.16p | 0.17p | 34788196 |
22/02/2021 | 0.20p | 0.20p | 0.16p | 0.18p | 39863112 |
19/02/2021 | 0.19p | 0.21p | 0.17p | 0.20p | 31813560 |
18/02/2021 | 0.17p | 0.21p | 0.16p | 0.19p | 66696440 |
17/02/2021 | 0.19p | 0.19p | 0.16p | 0.17p | 61749792 |
16/02/2021 | 0.19p | 0.19p | 0.17p | 0.19p | 19547908 |
15/02/2021 | 0.17p | 0.20p | 0.16p | 0.19p | 36509808 |
12/02/2021 | 0.18p | 0.18p | 0.16p | 0.17p | 30672952 |
11/02/2021 | 0.19p | 0.19p | 0.17p | 0.18p | 20643792 |
10/02/2021 | 0.18p | 0.19p | 0.17p | 0.19p | 42557456 |
09/02/2021 | 0.19p | 0.20p | 0.17p | 0.18p | 30930642 |
08/02/2021 | 0.19p | 0.20p | 0.17p | 0.19p | 34960736 |
05/02/2021 | 0.19p | 0.20p | 0.18p | 0.19p | 25932074 |
04/02/2021 | 0.21p | 0.21p | 0.18p | 0.19p | 25479008 |
03/02/2021 | 0.21p | 0.22p | 0.19p | 0.21p | 29735750 |
02/02/2021 | 0.17p | 0.20p | 0.16p | 0.19p | 91602160 |
01/02/2021 | 0.18p | 0.18p | 0.16p | 0.17p | 20203238 |
29/01/2021 | 0.18p | 0.18p | 0.16p | 0.18p | 62780888 |
28/01/2021 | 0.18p | 0.19p | 0.16p | 0.18p | 45328328 |
27/01/2021 | 0.18p | 0.19p | 0.17p | 0.18p | 40655872 |
26/01/2021 | 0.20p | 0.20p | 0.17p | 0.18p | 32906568 |
25/01/2021 | 0.20p | 0.20p | 0.18p | 0.20p | 37260208 |
22/01/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 24828690 |
21/01/2021 | 0.22p | 0.22p | 0.19p | 0.20p | 30656332 |
20/01/2021 | 0.22p | 0.23p | 0.20p | 0.22p | 34870776 |
19/01/2021 | 0.21p | 0.22p | 0.20p | 0.22p | 24632400 |
18/01/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 77868816 |
15/01/2021 | 0.21p | 0.24p | 0.21p | 0.24p | 55316328 |
14/01/2021 | 0.22p | 0.23p | 0.20p | 0.21p | 80462544 |
13/01/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 81284368 |
12/01/2021 | 0.25p | 0.28p | 0.21p | 0.23p | 115850328 |
11/01/2021 | 0.24p | 0.25p | 0.22p | 0.24p | 62180188 |
08/01/2021 | 0.27p | 0.27p | 0.22p | 0.25p | 141455232 |
07/01/2021 | 0.26p | 0.28p | 0.23p | 0.26p | 248106176 |
06/01/2021 | 0.22p | 0.28p | 0.22p | 0.25p | 292714432 |
05/01/2021 | 0.21p | 0.24p | 0.19p | 0.23p | 85438856 |
04/01/2021 | 0.19p | 0.25p | 0.18p | 0.21p | 70370032 |
01/01/2021 | 0.18p | 0.20p | 0.17p | 0.19p | 20362143 |
31/12/2020 | 0.18p | 0.20p | 0.17p | 0.19p | 20362144 |
30/12/2020 | 0.19p | 0.20p | 0.16p | 0.18p | 76543472 |
29/12/2020 | 0.19p | 0.20p | 0.17p | 0.19p | 75352701 |
28/12/2020 | 0.19p | 0.19p | 0.17p | 0.19p | 12529021 |
25/12/2020 | 0.19p | 0.19p | 0.17p | 0.19p | 12529021 |
24/12/2020 | 0.19p | 0.19p | 0.17p | 0.19p | 12529021 |
23/12/2020 | 0.19p | 0.20p | 0.16p | 0.19p | 21092444 |
22/12/2020 | 0.16p | 0.20p | 0.15p | 0.17p | 44826224 |
21/12/2020 | 0.19p | 0.19p | 0.15p | 0.17p | 60955496 |
18/12/2020 | 0.19p | 0.19p | 0.18p | 0.19p | 55958480 |
17/12/2020 | 0.19p | 0.20p | 0.16p | 0.19p | 98431816 |
16/12/2020 | 0.18p | 0.21p | 0.17p | 0.18p | 65929360 |
15/12/2020 | 0.19p | 0.21p | 0.16p | 0.18p | 99526096 |
14/12/2020 | 0.20p | 0.21p | 0.18p | 0.19p | 59175076 |
11/12/2020 | 0.22p | 0.22p | 0.19p | 0.20p | 83528240 |
10/12/2020 | 0.17p | 0.23p | 0.15p | 0.22p | 270322848 |
09/12/2020 | 0.17p | 0.17p | 0.15p | 0.17p | 17315984 |
08/12/2020 | 0.15p | 0.17p | 0.14p | 0.17p | 21904784 |
07/12/2020 | 0.16p | 0.16p | 0.14p | 0.15p | 11486766 |
04/12/2020 | 0.18p | 0.18p | 0.15p | 0.16p | 12798542 |
03/12/2020 | 0.17p | 0.18p | 0.16p | 0.18p | 16625808 |
02/12/2020 | 0.18p | 0.18p | 0.16p | 0.17p | 15805542 |
01/12/2020 | 0.17p | 0.18p | 0.16p | 0.18p | 3418328 |
30/11/2020 | 0.18p | 0.19p | 0.16p | 0.17p | 8383587 |
27/11/2020 | 0.18p | 0.19p | 0.17p | 0.18p | 11626918 |
26/11/2020 | 0.18p | 0.19p | 0.16p | 0.19p | 43479076 |
25/11/2020 | 0.17p | 0.19p | 0.17p | 0.18p | 49918124 |
24/11/2020 | 0.15p | 0.18p | 0.15p | 0.17p | 55593680 |
23/11/2020 | 0.15p | 0.18p | 0.14p | 0.15p | 75627104 |
20/11/2020 | 0.17p | 0.17p | 0.14p | 0.15p | 33994632 |
19/11/2020 | 0.15p | 0.18p | 0.15p | 0.17p | 83213968 |
18/11/2020 | 0.14p | 0.15p | 0.14p | 0.15p | 51917908 |
17/11/2020 | 0.14p | 0.15p | 0.13p | 0.14p | 18190224 |
16/11/2020 | 0.14p | 0.14p | 0.13p | 0.14p | 11663516 |
13/11/2020 | 0.14p | 0.15p | 0.13p | 0.14p | 7849072 |
12/11/2020 | 0.15p | 0.15p | 0.13p | 0.14p | 46293024 |
10/11/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 3593849 |
09/11/2020 | 0.16p | 0.17p | 0.14p | 0.15p | 17560640 |
06/11/2020 | 0.14p | 0.17p | 0.14p | 0.16p | 49368828 |
05/11/2020 | 0.13p | 0.15p | 0.12p | 0.14p | 27282296 |
04/11/2020 | 0.14p | 0.14p | 0.12p | 0.13p | 9233730 |
03/11/2020 | 0.13p | 0.14p | 0.12p | 0.14p | 11933608 |
02/11/2020 | 0.14p | 0.14p | 0.12p | 0.13p | 26440204 |
30/10/2020 | 0.14p | 0.14p | 0.13p | 0.14p | 6226694 |
29/10/2020 | 0.13p | 0.14p | 0.12p | 0.14p | 21347704 |
28/10/2020 | 0.16p | 0.16p | 0.12p | 0.14p | 20231832 |
27/10/2020 | 0.16p | 0.16p | 0.15p | 0.16p | 7111947 |
26/10/2020 | 0.17p | 0.17p | 0.15p | 0.16p | 4521149 |
23/10/2020 | 0.17p | 0.18p | 0.15p | 0.17p | 24771364 |
22/10/2020 | 0.17p | 0.17p | 0.15p | 0.17p | 1026409 |
21/10/2020 | 0.14p | 0.17p | 0.13p | 0.17p | 28040098 |
20/10/2020 | 0.16p | 0.16p | 0.13p | 0.14p | 21742206 |
19/10/2020 | 0.15p | 0.16p | 0.13p | 0.16p | 22121018 |
16/10/2020 | 0.16p | 0.16p | 0.14p | 0.15p | 24438890 |
15/10/2020 | 0.16p | 0.17p | 0.15p | 0.16p | 15085981 |
14/10/2020 | 0.19p | 0.19p | 0.15p | 0.16p | 28961300 |
13/10/2020 | 0.18p | 0.19p | 0.16p | 0.19p | 14532668 |
12/10/2020 | 0.19p | 0.19p | 0.17p | 0.18p | 22468532 |
09/10/2020 | 0.19p | 0.19p | 0.17p | 0.19p | 20161216 |
08/10/2020 | 0.19p | 0.20p | 0.17p | 0.19p | 7736902 |
07/10/2020 | 0.20p | 0.20p | 0.17p | 0.19p | 22048968 |
06/10/2020 | 0.21p | 0.21p | 0.18p | 0.20p | 28218752 |
05/10/2020 | 0.21p | 0.21p | 0.19p | 0.20p | 13952798 |
02/10/2020 | 0.23p | 0.24p | 0.18p | 0.21p | 47570912 |
01/10/2020 | 0.22p | 0.24p | 0.20p | 0.23p | 28126796 |
30/09/2020 | 0.22p | 0.23p | 0.21p | 0.22p | 26897614 |
29/09/2020 | 0.22p | 0.24p | 0.20p | 0.22p | 32072856 |
28/09/2020 | 0.20p | 0.23p | 0.18p | 0.22p | 22435152 |
25/09/2020 | 0.20p | 0.21p | 0.18p | 0.20p | 17724948 |
24/09/2020 | 0.21p | 0.21p | 0.18p | 0.20p | 22942664 |
23/09/2020 | 0.21p | 0.22p | 0.19p | 0.21p | 32783810 |
22/09/2020 | 0.22p | 0.24p | 0.20p | 0.21p | 43153040 |
21/09/2020 | 0.20p | 0.23p | 0.20p | 0.22p | 34840296 |
18/09/2020 | 0.20p | 0.20p | 0.19p | 0.20p | 14243949 |
17/09/2020 | 0.20p | 0.20p | 0.19p | 0.20p | 10269298 |
16/09/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 9931561 |
15/09/2020 | 0.20p | 0.20p | 0.19p | 0.20p | 16053541 |
14/09/2020 | 0.22p | 0.22p | 0.19p | 0.20p | 16610258 |
11/09/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 10263220 |
10/09/2020 | 0.24p | 0.24p | 0.20p | 0.22p | 38109088 |
09/09/2020 | 0.25p | 0.25p | 0.21p | 0.24p | 76748016 |
08/09/2020 | 0.20p | 0.23p | 0.20p | 0.23p | 44625928 |
07/09/2020 | 0.21p | 0.22p | 0.19p | 0.20p | 21045122 |
04/09/2020 | 0.21p | 0.22p | 0.19p | 0.21p | 9022083 |
03/09/2020 | 0.21p | 0.21p | 0.19p | 0.21p | 31911265 |
02/09/2020 | 0.21p | 0.21p | 0.19p | 0.21p | 12750891 |
01/09/2020 | 0.21p | 0.22p | 0.20p | 0.21p | 6431929 |
31/08/2020 | 0.22p | 0.24p | 0.20p | 0.21p | 11914605 |
28/08/2020 | 0.22p | 0.24p | 0.20p | 0.21p | 11914605 |
27/08/2020 | 0.21p | 0.22p | 0.19p | 0.22p | 26668780 |
26/08/2020 | 0.23p | 0.24p | 0.20p | 0.21p | 16879540 |
25/08/2020 | 0.23p | 0.23p | 0.20p | 0.21p | 14881270 |
24/08/2020 | 0.22p | 0.24p | 0.20p | 0.23p | 24742434 |
21/08/2020 | 0.22p | 0.22p | 0.20p | 0.21p | 15728133 |
20/08/2020 | 0.23p | 0.23p | 0.20p | 0.22p | 11549414 |
19/08/2020 | 0.24p | 0.24p | 0.20p | 0.23p | 14008452 |
18/08/2020 | 0.23p | 0.24p | 0.20p | 0.24p | 24654312 |
17/08/2020 | 0.22p | 0.25p | 0.20p | 0.23p | 23865912 |
14/08/2020 | 0.22p | 0.22p | 0.21p | 0.21p | 28130806 |
13/08/2020 | 0.21p | 0.22p | 0.19p | 0.22p | 25033081 |
12/08/2020 | 0.22p | 0.22p | 0.19p | 0.21p | 39570792 |
11/08/2020 | 0.23p | 0.24p | 0.19p | 0.22p | 58958145 |
10/08/2020 | 0.21p | 0.23p | 0.21p | 0.23p | 61890626 |
07/08/2020 | 0.20p | 0.21p | 0.19p | 0.21p | 30450312 |
06/08/2020 | 0.19p | 0.20p | 0.18p | 0.20p | 27672358 |
05/08/2020 | 0.19p | 0.19p | 0.18p | 0.19p | 17958421 |
04/08/2020 | 0.19p | 0.19p | 0.18p | 0.19p | 17679686 |
03/08/2020 | 0.18p | 0.21p | 0.15p | 0.19p | 71567128 |
31/07/2020 | 0.20p | 0.21p | 0.18p | 0.20p | 28571564 |
30/07/2020 | 0.20p | 0.20p | 0.18p | 0.20p | 22205692 |
29/07/2020 | 0.20p | 0.20p | 0.18p | 0.20p | 14193231 |
28/07/2020 | 0.20p | 0.20p | 0.18p | 0.20p | 11093885 |
27/07/2020 | 0.19p | 0.20p | 0.18p | 0.20p | 5592540 |
24/07/2020 | 0.18p | 0.19p | 0.18p | 0.19p | 10172116 |
23/07/2020 | 0.18p | 0.19p | 0.17p | 0.18p | 15707027 |
22/07/2020 | 0.18p | 0.19p | 0.17p | 0.18p | 11328995 |
21/07/2020 | 0.18p | 0.19p | 0.16p | 0.18p | 1839251 |
20/07/2020 | 0.17p | 0.19p | 0.16p | 0.18p | 21929074 |
17/07/2020 | 0.19p | 0.19p | 0.16p | 0.17p | 18442524 |
16/07/2020 | 0.17p | 0.19p | 0.16p | 0.19p | 20689899 |
15/07/2020 | 0.19p | 0.19p | 0.16p | 0.17p | 19694988 |
14/07/2020 | 0.19p | 0.19p | 0.17p | 0.19p | 7746528 |
13/07/2020 | 0.19p | 0.19p | 0.17p | 0.19p | 6463683 |
10/07/2020 | 0.19p | 0.19p | 0.17p | 0.19p | 5074196 |
09/07/2020 | 0.19p | 0.20p | 0.18p | 0.19p | 12432111 |
08/07/2020 | 0.20p | 0.20p | 0.18p | 0.19p | 10783844 |
07/07/2020 | 0.20p | 0.21p | 0.18p | 0.20p | 14051980 |
06/07/2020 | 0.20p | 0.20p | 0.18p | 0.20p | 7051433 |
03/07/2020 | 0.18p | 0.20p | 0.18p | 0.20p | 24100956 |
02/07/2020 | 0.17p | 0.19p | 0.17p | 0.18p | 16992536 |
01/07/2020 | 0.20p | 0.20p | 0.16p | 0.17p | 20907350 |
30/06/2020 | 0.20p | 0.20p | 0.18p | 0.20p | 35723863 |
29/06/2020 | 0.21p | 0.21p | 0.19p | 0.20p | 36273519 |
26/06/2020 | 0.22p | 0.23p | 0.20p | 0.21p | 30265627 |
25/06/2020 | 0.23p | 0.25p | 0.20p | 0.22p | 78589822 |
24/06/2020 | 0.22p | 0.23p | 0.19p | 0.22p | 41311276 |
23/06/2020 | 0.19p | 0.21p | 0.18p | 0.21p | 43889527 |
22/06/2020 | 0.19p | 0.19p | 0.17p | 0.19p | 11698388 |
19/06/2020 | 0.19p | 0.20p | 0.18p | 0.19p | 6203638 |
18/06/2020 | 0.20p | 0.20p | 0.18p | 0.19p | 53631108 |
17/06/2020 | 0.17p | 0.21p | 0.17p | 0.20p | 62760916 |
16/06/2020 | 0.17p | 0.18p | 0.15p | 0.17p | 14196783 |
15/06/2020 | 0.15p | 0.18p | 0.15p | 0.17p | 38183018 |
12/06/2020 | 0.15p | 0.16p | 0.14p | 0.15p | 13009543 |
11/06/2020 | 0.15p | 0.16p | 0.13p | 0.15p | 27110221 |
10/06/2020 | 0.15p | 0.16p | 0.14p | 0.16p | 54446848 |
*Close Price adjusted for both dividends and splits