Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 1.00p | 1.05p | 0.90p | 0.95p | 1012187 |
12/07/2023 | 1.00p | 1.05p | 1.00p | 1.00p | 38095 |
11/07/2023 | 1.00p | 1.05p | 1.00p | 1.00p | 1098462 |
10/07/2023 | 1.00p | 1.05p | 0.96p | 1.00p | 105300 |
07/07/2023 | 1.00p | 1.08p | 0.90p | 1.00p | 329351 |
06/07/2023 | 1.05p | 1.10p | 0.90p | 1.00p | 479248 |
05/07/2023 | 1.08p | 1.10p | 1.00p | 1.05p | 3001400 |
04/07/2023 | 1.08p | 1.15p | 1.00p | 1.08p | 63879 |
03/07/2023 | 1.08p | 1.08p | 1.00p | 1.08p | 5000 |
30/06/2023 | 1.08p | 1.15p | 1.00p | 1.08p | 3651 |
29/06/2023 | 1.08p | 1.10p | 1.00p | 1.08p | 372684 |
28/06/2023 | 1.08p | 1.15p | 1.00p | 1.08p | 379212 |
27/06/2023 | 1.05p | 1.10p | 1.00p | 1.08p | 1300728 |
26/06/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 3199 |
23/06/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 711959 |
22/06/2023 | 1.03p | 1.10p | 1.00p | 1.05p | 603111 |
21/06/2023 | 1.10p | 1.10p | 1.00p | 1.03p | 1511600 |
20/06/2023 | 1.13p | 1.20p | 1.07p | 1.10p | 1105870 |
19/06/2023 | 1.13p | 1.20p | 1.05p | 1.13p | 1590674 |
16/06/2023 | 1.18p | 1.20p | 1.08p | 1.13p | 1221331 |
15/06/2023 | 1.18p | 1.20p | 1.15p | 1.18p | 138061 |
14/06/2023 | 1.10p | 1.19p | 1.05p | 1.18p | 1266453 |
13/06/2023 | 1.10p | 1.15p | 1.10p | 1.10p | 55724 |
12/06/2023 | 1.10p | 1.20p | 1.05p | 1.10p | 4914442 |
09/06/2023 | 1.08p | 1.15p | 1.00p | 1.08p | 796974 |
08/06/2023 | 1.08p | 1.15p | 1.00p | 1.08p | 101044 |
07/06/2023 | 1.05p | 1.14p | 1.05p | 1.08p | 884204 |
06/06/2023 | 1.13p | 1.15p | 1.05p | 1.08p | 756562 |
05/06/2023 | 1.03p | 1.15p | 1.03p | 1.13p | 1519620 |
02/06/2023 | 0.98p | 1.05p | 0.98p | 1.03p | 983314 |
01/06/2023 | 0.98p | 1.05p | 0.95p | 1.03p | 3530880 |
31/05/2023 | 1.00p | 1.02p | 1.00p | 1.00p | 1144562 |
30/05/2023 | 1.00p | 1.05p | 0.96p | 1.00p | 79821 |
26/05/2023 | 1.00p | 1.05p | 0.96p | 1.00p | 674185 |
25/05/2023 | 1.00p | 1.05p | 0.95p | 1.00p | 451676 |
24/05/2023 | 0.98p | 1.05p | 0.95p | 1.00p | 677496 |
23/05/2023 | 0.98p | 1.05p | 0.90p | 0.98p | 1571474 |
22/05/2023 | 0.95p | 1.05p | 0.90p | 0.98p | 953217 |
19/05/2023 | 0.95p | 1.00p | 0.92p | 0.95p | 2071483 |
18/05/2023 | 0.95p | 1.00p | 0.95p | 0.95p | 313950 |
17/05/2023 | 0.93p | 1.00p | 0.93p | 0.95p | 662149 |
16/05/2023 | 0.93p | 0.93p | 0.91p | 0.93p | 11830 |
15/05/2023 | 0.95p | 1.00p | 0.87p | 0.93p | 2112733 |
12/05/2023 | 0.95p | 1.00p | 0.95p | 0.95p | 467486 |
11/05/2023 | 0.95p | 1.00p | 0.95p | 0.95p | 35607 |
10/05/2023 | 0.95p | 1.00p | 0.90p | 0.95p | 1102 |
09/05/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 810256 |
05/05/2023 | 0.98p | 1.00p | 0.98p | 0.98p | 658952 |
04/05/2023 | 0.95p | 1.00p | 0.95p | 0.98p | 121617 |
03/05/2023 | 0.98p | 1.00p | 0.96p | 0.98p | 750040 |
02/05/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 1873251 |
28/04/2023 | 0.98p | 1.01p | 0.90p | 0.98p | 1818740 |
27/04/2023 | 1.00p | 1.05p | 0.95p | 0.98p | 383379 |
26/04/2023 | 1.00p | 1.00p | 0.95p | 1.00p | 483997 |
25/04/2023 | 1.00p | 1.05p | 0.95p | 1.00p | 6706 |
24/04/2023 | 1.00p | 1.05p | 0.95p | 1.00p | 110748 |
21/04/2023 | 1.00p | 1.05p | 0.95p | 1.00p | 26255 |
20/04/2023 | 1.00p | 1.05p | 0.96p | 1.00p | 342144 |
19/04/2023 | 1.00p | 1.02p | 0.95p | 1.00p | 753963 |
18/04/2023 | 1.00p | 1.05p | 1.00p | 1.00p | 980 |
17/04/2023 | 1.03p | 1.15p | 0.95p | 1.00p | 3150187 |
14/04/2023 | 1.03p | 1.10p | 0.95p | 1.03p | 119053 |
13/04/2023 | 1.03p | 1.10p | 0.95p | 1.03p | 135594 |
12/04/2023 | 1.03p | 1.10p | 0.95p | 1.03p | 471187 |
11/04/2023 | 1.03p | 1.10p | 0.95p | 1.03p | 34369 |
06/04/2023 | 1.03p | 1.10p | 0.97p | 1.10p | 495086 |
05/04/2023 | 1.03p | 1.10p | 0.96p | 1.03p | 678632 |
04/04/2023 | 1.03p | 1.03p | 0.95p | 1.03p | 831 |
03/04/2023 | 0.98p | 1.05p | 0.90p | 1.03p | 1104057 |
31/03/2023 | 1.00p | 1.05p | 0.98p | 0.98p | 289020 |
30/03/2023 | 1.03p | 1.05p | 0.95p | 1.00p | 205085 |
29/03/2023 | 1.03p | 1.10p | 1.00p | 1.03p | 829363 |
28/03/2023 | 1.00p | 1.10p | 0.97p | 1.03p | 2480170 |
27/03/2023 | 1.03p | 1.05p | 0.95p | 1.00p | 655555 |
24/03/2023 | 1.03p | 1.05p | 1.00p | 1.03p | 263750 |
23/03/2023 | 1.03p | 1.03p | 1.00p | 1.03p | 28663 |
22/03/2023 | 1.03p | 1.05p | 1.03p | 1.03p | 189909 |
21/03/2023 | 1.05p | 1.10p | 1.00p | 1.03p | 234066 |
20/03/2023 | 1.08p | 1.15p | 1.00p | 1.05p | 683600 |
17/03/2023 | 1.05p | 1.20p | 0.95p | 0.95p | 240759 |
16/03/2023 | 1.05p | 1.10p | 0.95p | 1.05p | 258693 |
15/03/2023 | 1.08p | 1.10p | 1.00p | 1.05p | 737049 |
14/03/2023 | 1.05p | 1.10p | 1.03p | 1.08p | 359236 |
13/03/2023 | 1.08p | 1.15p | 1.02p | 1.05p | 128017 |
10/03/2023 | 1.08p | 1.08p | 1.07p | 1.08p | 0 |
09/03/2023 | 1.03p | 1.15p | 1.00p | 1.08p | 985050 |
08/03/2023 | 1.05p | 1.10p | 1.02p | 1.03p | 560323 |
07/03/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 15416 |
06/03/2023 | 1.03p | 1.10p | 1.00p | 1.05p | 554598 |
03/03/2023 | 1.03p | 1.05p | 1.03p | 1.03p | 161067 |
02/03/2023 | 1.08p | 1.10p | 1.00p | 1.03p | 2009457 |
01/03/2023 | 1.10p | 1.15p | 1.05p | 1.08p | 1731862 |
28/02/2023 | 1.10p | 1.15p | 1.06p | 1.10p | 26670 |
27/02/2023 | 1.15p | 1.19p | 1.05p | 1.10p | 1973915 |
24/02/2023 | 1.13p | 1.20p | 1.10p | 1.15p | 772790 |
23/02/2023 | 1.20p | 1.30p | 1.10p | 1.13p | 868256 |
22/02/2023 | 1.18p | 1.25p | 1.10p | 1.18p | 4323763 |
21/02/2023 | 1.20p | 1.30p | 1.10p | 1.20p | 4046738 |
20/02/2023 | 1.15p | 1.30p | 1.13p | 1.20p | 3416915 |
17/02/2023 | 1.05p | 1.19p | 1.00p | 1.15p | 1895724 |
16/02/2023 | 0.95p | 1.10p | 0.90p | 1.05p | 2706995 |
15/02/2023 | 1.03p | 1.10p | 0.90p | 0.95p | 2397422 |
14/02/2023 | 1.03p | 1.10p | 0.95p | 1.03p | 128345 |
13/02/2023 | 1.03p | 1.10p | 0.95p | 1.03p | 67207 |
10/02/2023 | 1.03p | 1.10p | 0.95p | 1.03p | 22683 |
09/02/2023 | 0.98p | 1.07p | 0.90p | 1.03p | 7857774 |
08/02/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 1628894 |
07/02/2023 | 0.98p | 1.05p | 0.90p | 0.98p | 5347238 |
06/02/2023 | 0.93p | 1.00p | 0.85p | 0.98p | 1799485 |
03/02/2023 | 0.88p | 1.00p | 0.80p | 0.92p | 6466826 |
02/02/2023 | 0.88p | 0.94p | 0.80p | 0.80p | 168087 |
01/02/2023 | 0.93p | 0.95p | 0.85p | 0.88p | 2428984 |
31/01/2023 | 0.88p | 1.00p | 0.81p | 0.93p | 3109596 |
30/01/2023 | 0.85p | 0.93p | 0.83p | 0.88p | 1044413 |
27/01/2023 | 0.85p | 0.90p | 0.80p | 0.85p | 1537481 |
26/01/2023 | 0.85p | 0.90p | 0.80p | 0.85p | 375418 |
25/01/2023 | 0.83p | 0.90p | 0.80p | 0.85p | 663267 |
24/01/2023 | 0.88p | 0.88p | 0.81p | 0.83p | 3694754 |
23/01/2023 | 0.93p | 0.95p | 0.83p | 0.88p | 428631 |
20/01/2023 | 0.93p | 1.00p | 0.90p | 0.93p | 2838673 |
19/01/2023 | 0.83p | 0.95p | 0.75p | 0.93p | 2574843 |
18/01/2023 | 0.83p | 0.90p | 0.75p | 0.83p | 181425 |
17/01/2023 | 0.83p | 0.90p | 0.75p | 0.83p | 240845 |
16/01/2023 | 0.80p | 0.85p | 0.75p | 0.83p | 649949 |
13/01/2023 | 0.80p | 0.80p | 0.77p | 0.80p | 328 |
12/01/2023 | 0.80p | 0.85p | 0.75p | 0.80p | 1418 |
11/01/2023 | 0.80p | 0.85p | 0.75p | 0.80p | 30432 |
10/01/2023 | 0.80p | 0.85p | 0.75p | 0.80p | 3834 |
09/01/2023 | 0.80p | 0.85p | 0.75p | 0.80p | 1266256 |
06/01/2023 | 0.80p | 0.83p | 0.75p | 0.80p | 2100000 |
05/01/2023 | 0.80p | 0.85p | 0.75p | 0.80p | 1757522 |
04/01/2023 | 0.80p | 0.85p | 0.75p | 0.80p | 100985 |
03/01/2023 | 0.80p | 0.85p | 0.75p | 0.80p | 1221033 |
30/12/2022 | 0.80p | 0.85p | 0.80p | 0.80p | 234177 |
29/12/2022 | 0.83p | 0.85p | 0.75p | 0.80p | 2041030 |
28/12/2022 | 0.83p | 0.85p | 0.80p | 0.83p | 372352 |
23/12/2022 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
22/12/2022 | 0.83p | 0.85p | 0.80p | 0.83p | 64943 |
21/12/2022 | 0.83p | 0.85p | 0.80p | 0.83p | 582214 |
20/12/2022 | 0.83p | 0.85p | 0.80p | 0.83p | 359025 |
19/12/2022 | 0.83p | 0.85p | 0.80p | 0.83p | 788031 |
16/12/2022 | 0.83p | 0.85p | 0.80p | 0.83p | 17893 |
15/12/2022 | 0.83p | 0.85p | 0.80p | 0.83p | 37751 |
14/12/2022 | 0.83p | 0.85p | 0.83p | 0.83p | 151588 |
13/12/2022 | 0.83p | 0.85p | 0.80p | 0.83p | 1595321 |
12/12/2022 | 0.83p | 0.85p | 0.80p | 0.83p | 1004823 |
09/12/2022 | 0.85p | 0.89p | 0.83p | 0.83p | 1589252 |
08/12/2022 | 0.93p | 1.00p | 0.83p | 0.85p | 3668088 |
07/12/2022 | 0.93p | 1.00p | 0.85p | 0.93p | 575500 |
06/12/2022 | 0.93p | 1.00p | 0.85p | 0.93p | 292067 |
05/12/2022 | 0.93p | 1.00p | 0.85p | 0.93p | 30163 |
02/12/2022 | 0.93p | 1.00p | 0.85p | 0.93p | 1668691 |
01/12/2022 | 0.93p | 1.00p | 0.85p | 0.93p | 1259520 |
30/11/2022 | 0.95p | 1.00p | 0.85p | 0.93p | 1794769 |
29/11/2022 | 0.95p | 1.00p | 0.90p | 0.91p | 3083716 |
28/11/2022 | 0.85p | 1.00p | 0.80p | 0.92p | 3243488 |
25/11/2022 | 0.85p | 0.90p | 0.83p | 0.85p | 31728 |
24/11/2022 | 0.85p | 0.90p | 0.82p | 0.85p | 1167472 |
23/11/2022 | 0.85p | 0.90p | 0.80p | 0.85p | 571545 |
22/11/2022 | 0.90p | 0.95p | 0.85p | 0.85p | 1153314 |
21/11/2022 | 0.90p | 0.95p | 0.81p | 0.90p | 1330266 |
18/11/2022 | 0.90p | 0.95p | 0.90p | 0.90p | 15526 |
17/11/2022 | 0.90p | 0.90p | 0.85p | 0.90p | 71420 |
16/11/2022 | 0.90p | 0.92p | 0.90p | 0.90p | 10869 |
15/11/2022 | 0.90p | 0.93p | 0.85p | 0.90p | 387644 |
14/11/2022 | 0.90p | 0.95p | 0.85p | 0.90p | 355216 |
11/11/2022 | 0.88p | 0.95p | 0.85p | 0.90p | 919070 |
10/11/2022 | 0.90p | 0.94p | 0.85p | 0.88p | 1132841 |
09/11/2022 | 0.90p | 0.95p | 0.85p | 0.90p | 90870 |
08/11/2022 | 0.90p | 0.95p | 0.86p | 0.90p | 73796 |
07/11/2022 | 0.90p | 0.95p | 0.90p | 0.90p | 258741 |
04/11/2022 | 0.90p | 0.95p | 0.85p | 0.90p | 135850 |
03/11/2022 | 0.95p | 1.00p | 0.90p | 0.90p | 3408970 |
02/11/2022 | 0.95p | 1.00p | 0.90p | 0.95p | 419279 |
01/11/2022 | 0.95p | 1.00p | 0.90p | 0.95p | 16792 |
31/10/2022 | 0.93p | 1.00p | 0.90p | 0.95p | 1714885 |
28/10/2022 | 0.93p | 1.00p | 0.93p | 0.93p | 1434 |
27/10/2022 | 0.93p | 1.00p | 0.93p | 0.93p | 205562 |
26/10/2022 | 0.93p | 1.00p | 0.85p | 0.93p | 944071 |
25/10/2022 | 0.93p | 1.00p | 0.85p | 0.93p | 350 |
24/10/2022 | 0.90p | 1.00p | 0.84p | 0.93p | 1547154 |
21/10/2022 | 0.93p | 1.00p | 0.80p | 0.90p | 1562977 |
20/10/2022 | 0.90p | 0.95p | 0.85p | 0.90p | 24631 |
19/10/2022 | 0.90p | 0.95p | 0.85p | 0.85p | 882928 |
18/10/2022 | 0.93p | 0.96p | 0.88p | 0.90p | 1061542 |
17/10/2022 | 0.93p | 1.00p | 0.85p | 0.93p | 68585 |
14/10/2022 | 0.93p | 1.00p | 0.85p | 0.93p | 97443 |
13/10/2022 | 0.93p | 1.00p | 0.93p | 0.93p | 5389 |
12/10/2022 | 0.93p | 0.98p | 0.87p | 0.93p | 191870 |
11/10/2022 | 0.93p | 1.00p | 0.92p | 0.93p | 316103 |
10/10/2022 | 0.93p | 1.00p | 0.85p | 0.93p | 354366 |
07/10/2022 | 0.93p | 1.00p | 0.85p | 0.93p | 581703 |
06/10/2022 | 0.90p | 1.00p | 0.85p | 0.93p | 346380 |
05/10/2022 | 0.90p | 0.99p | 0.90p | 0.90p | 611174 |
04/10/2022 | 0.93p | 1.00p | 0.88p | 0.88p | 6541800 |
03/10/2022 | 0.90p | 0.99p | 0.85p | 0.90p | 4095571 |
30/09/2022 | 0.90p | 0.93p | 0.90p | 0.90p | 116994 |
29/09/2022 | 0.90p | 0.95p | 0.85p | 0.85p | 2833078 |
28/09/2022 | 0.90p | 0.95p | 0.85p | 0.90p | 54063 |
27/09/2022 | 0.90p | 0.90p | 0.87p | 0.90p | 6300 |
*Close Price adjusted for both dividends and splits