Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 1.00p | 1.00p | 0.90p | 1.00p | 1001 |
16/12/2021 | 1.03p | 1.03p | 0.90p | 1.00p | 1365000 |
15/12/2021 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
14/12/2021 | 1.00p | 1.08p | 1.00p | 1.03p | 1798279 |
13/12/2021 | 1.00p | 1.11p | 0.90p | 1.00p | 931663 |
10/12/2021 | 1.00p | 1.00p | 0.92p | 1.00p | 170953 |
09/12/2021 | 1.00p | 1.10p | 0.92p | 1.00p | 1574809 |
08/12/2021 | 1.00p | 1.10p | 0.92p | 1.00p | 1325422 |
07/12/2021 | 1.00p | 1.04p | 0.90p | 1.00p | 301495 |
06/12/2021 | 1.00p | 1.05p | 0.90p | 1.00p | 84313 |
03/12/2021 | 1.03p | 1.06p | 1.03p | 1.03p | 9411 |
02/12/2021 | 0.98p | 1.10p | 0.95p | 1.03p | 1209088 |
01/12/2021 | 0.98p | 0.99p | 0.95p | 0.98p | 1457511 |
30/11/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 48851 |
29/11/2021 | 1.08p | 1.10p | 0.96p | 0.98p | 1413836 |
26/11/2021 | 1.08p | 1.08p | 1.05p | 1.08p | 95431 |
25/11/2021 | 1.05p | 1.10p | 1.05p | 1.08p | 282530 |
24/11/2021 | 1.05p | 1.09p | 1.00p | 1.05p | 488482 |
23/11/2021 | 1.03p | 1.05p | 1.03p | 1.05p | 954 |
22/11/2021 | 1.00p | 1.07p | 1.00p | 1.05p | 1171909 |
19/11/2021 | 1.03p | 1.05p | 0.95p | 1.00p | 2776655 |
18/11/2021 | 1.03p | 1.03p | 1.00p | 1.03p | 111731 |
17/11/2021 | 1.03p | 1.04p | 1.03p | 1.03p | 190853 |
16/11/2021 | 1.05p | 1.07p | 1.00p | 1.03p | 806738 |
15/11/2021 | 1.03p | 1.15p | 1.00p | 1.05p | 2295945 |
12/11/2021 | 1.03p | 1.05p | 1.01p | 1.03p | 1420414 |
11/11/2021 | 1.03p | 1.03p | 1.01p | 1.03p | 400481 |
10/11/2021 | 1.03p | 1.03p | 1.00p | 1.03p | 500400 |
09/11/2021 | 1.10p | 1.15p | 1.00p | 1.03p | 11287611 |
08/11/2021 | 1.10p | 1.14p | 1.05p | 1.10p | 21000 |
05/11/2021 | 1.13p | 1.15p | 1.06p | 1.10p | 607294 |
04/11/2021 | 1.05p | 1.13p | 1.03p | 1.13p | 2267565 |
03/11/2021 | 1.10p | 1.14p | 1.05p | 1.05p | 1329094 |
02/11/2021 | 1.10p | 1.20p | 1.05p | 1.10p | 258387 |
01/11/2021 | 1.15p | 1.20p | 1.10p | 1.20p | 1781168 |
29/10/2021 | 1.15p | 1.19p | 1.15p | 1.15p | 537243 |
28/10/2021 | 1.15p | 1.17p | 1.10p | 1.14p | 1948408 |
27/10/2021 | 1.10p | 1.16p | 1.05p | 1.13p | 965889 |
26/10/2021 | 1.10p | 1.15p | 1.07p | 1.07p | 1064629 |
25/10/2021 | 1.13p | 1.20p | 1.05p | 1.10p | 2199312 |
22/10/2021 | 1.15p | 1.30p | 1.14p | 1.18p | 1387175 |
21/10/2021 | 1.15p | 1.22p | 1.11p | 1.22p | 552384 |
20/10/2021 | 1.13p | 1.20p | 1.10p | 1.15p | 891916 |
19/10/2021 | 1.13p | 1.13p | 1.12p | 1.13p | 47301 |
18/10/2021 | 1.13p | 1.13p | 1.10p | 1.13p | 635358 |
15/10/2021 | 1.13p | 1.13p | 1.10p | 1.13p | 569009 |
14/10/2021 | 1.13p | 1.15p | 1.08p | 1.13p | 415636 |
13/10/2021 | 1.10p | 1.15p | 1.05p | 1.13p | 3143947 |
12/10/2021 | 1.08p | 1.10p | 1.06p | 1.10p | 1451838 |
11/10/2021 | 1.18p | 1.18p | 1.08p | 1.08p | 4272563 |
08/10/2021 | 1.40p | 1.45p | 1.05p | 1.18p | 14636724 |
07/10/2021 | 1.58p | 1.60p | 1.35p | 1.40p | 8156286 |
06/10/2021 | 1.25p | 1.70p | 1.25p | 1.55p | 19281074 |
05/10/2021 | 1.13p | 1.40p | 1.07p | 1.25p | 10593133 |
04/10/2021 | 1.15p | 1.17p | 1.10p | 1.13p | 1312665 |
01/10/2021 | 1.13p | 1.14p | 1.12p | 1.13p | 975438 |
30/09/2021 | 1.13p | 1.14p | 1.08p | 1.13p | 638489 |
29/09/2021 | 1.13p | 1.20p | 1.05p | 1.13p | 443582 |
28/09/2021 | 1.13p | 1.15p | 1.05p | 1.10p | 1074094 |
27/09/2021 | 1.10p | 1.20p | 1.05p | 1.13p | 2038174 |
24/09/2021 | 1.10p | 1.14p | 1.08p | 1.10p | 151114 |
23/09/2021 | 1.08p | 1.15p | 1.08p | 1.10p | 1912784 |
22/09/2021 | 1.13p | 1.15p | 1.07p | 1.08p | 4164864 |
21/09/2021 | 1.18p | 1.19p | 1.07p | 1.13p | 2703091 |
20/09/2021 | 1.13p | 1.18p | 1.05p | 1.08p | 1248642 |
17/09/2021 | 1.13p | 1.19p | 1.11p | 1.13p | 181802 |
16/09/2021 | 1.13p | 1.18p | 1.10p | 1.13p | 897739 |
15/09/2021 | 1.13p | 1.15p | 1.10p | 1.13p | 594795 |
14/09/2021 | 1.13p | 1.17p | 1.10p | 1.13p | 251835 |
13/09/2021 | 1.13p | 1.13p | 1.10p | 1.13p | 430930 |
10/09/2021 | 1.13p | 1.17p | 1.11p | 1.13p | 214526 |
09/09/2021 | 1.13p | 1.17p | 1.10p | 1.13p | 863808 |
08/09/2021 | 1.13p | 1.17p | 1.10p | 1.13p | 402442 |
07/09/2021 | 1.13p | 1.15p | 1.13p | 1.13p | 256000 |
06/09/2021 | 1.13p | 1.15p | 1.07p | 1.13p | 89541 |
03/09/2021 | 1.13p | 1.17p | 1.07p | 1.13p | 106865 |
02/09/2021 | 1.13p | 1.13p | 1.07p | 1.13p | 209000 |
01/09/2021 | 1.13p | 1.20p | 1.05p | 1.13p | 147366 |
31/08/2021 | 1.13p | 1.13p | 1.06p | 1.08p | 1754000 |
30/08/2021 | 1.08p | 1.13p | 1.05p | 1.13p | 1400000 |
27/08/2021 | 1.08p | 1.13p | 1.05p | 1.13p | 1400000 |
26/08/2021 | 1.10p | 1.13p | 1.05p | 1.08p | 1652487 |
25/08/2021 | 1.13p | 1.13p | 1.05p | 1.10p | 2098330 |
24/08/2021 | 1.15p | 1.15p | 1.05p | 1.13p | 250100 |
23/08/2021 | 1.13p | 1.20p | 1.05p | 1.15p | 2265479 |
20/08/2021 | 1.08p | 1.08p | 1.05p | 1.08p | 198353 |
19/08/2021 | 1.08p | 1.10p | 1.01p | 1.08p | 580465 |
18/08/2021 | 1.10p | 1.10p | 1.05p | 1.08p | 790992 |
17/08/2021 | 1.10p | 1.10p | 1.07p | 1.10p | 480240 |
16/08/2021 | 1.10p | 1.13p | 1.07p | 1.10p | 235125 |
13/08/2021 | 1.10p | 1.10p | 1.08p | 1.10p | 237820 |
12/08/2021 | 1.10p | 1.14p | 1.08p | 1.10p | 257824 |
11/08/2021 | 1.10p | 1.15p | 1.05p | 1.10p | 2353205 |
10/08/2021 | 1.13p | 1.25p | 1.05p | 1.10p | 7782225 |
09/08/2021 | 1.00p | 1.10p | 1.00p | 1.05p | 1092794 |
06/08/2021 | 0.95p | 1.05p | 0.95p | 1.00p | 1176745 |
05/08/2021 | 0.95p | 0.98p | 0.95p | 0.95p | 131129 |
04/08/2021 | 0.95p | 0.99p | 0.95p | 0.95p | 830945 |
03/08/2021 | 0.93p | 1.00p | 0.85p | 0.95p | 2602337 |
02/08/2021 | 0.85p | 0.94p | 0.82p | 0.93p | 4094113 |
30/07/2021 | 0.85p | 0.85p | 0.81p | 0.85p | 345500 |
29/07/2021 | 0.85p | 0.90p | 0.82p | 0.85p | 281783 |
28/07/2021 | 0.85p | 0.88p | 0.85p | 0.85p | 10456 |
27/07/2021 | 0.85p | 0.88p | 0.81p | 0.85p | 105575 |
26/07/2021 | 0.85p | 0.86p | 0.81p | 0.85p | 453243 |
23/07/2021 | 0.85p | 0.88p | 0.83p | 0.85p | 810556 |
22/07/2021 | 0.85p | 0.90p | 0.81p | 0.85p | 2066449 |
21/07/2021 | 0.83p | 0.85p | 0.78p | 0.85p | 898770 |
20/07/2021 | 0.85p | 0.87p | 0.80p | 0.83p | 211724 |
19/07/2021 | 0.88p | 0.90p | 0.80p | 0.85p | 2246549 |
16/07/2021 | 0.88p | 0.88p | 0.85p | 0.88p | 100000 |
15/07/2021 | 0.88p | 0.90p | 0.83p | 0.88p | 2123049 |
14/07/2021 | 0.93p | 0.93p | 0.85p | 0.88p | 1776974 |
13/07/2021 | 0.95p | 1.00p | 0.85p | 0.93p | 853880 |
12/07/2021 | 0.95p | 0.95p | 0.90p | 0.95p | 2284278 |
09/07/2021 | 0.95p | 0.95p | 0.91p | 0.95p | 240112 |
08/07/2021 | 0.95p | 0.95p | 0.90p | 0.95p | 2351138 |
07/07/2021 | 0.93p | 1.00p | 0.90p | 0.95p | 1259622 |
06/07/2021 | 0.95p | 1.00p | 0.85p | 0.93p | 3017161 |
05/07/2021 | 0.95p | 0.95p | 0.93p | 0.95p | 638452 |
02/07/2021 | 0.95p | 0.95p | 0.90p | 0.95p | 1355146 |
01/07/2021 | 0.90p | 0.98p | 0.90p | 0.95p | 761870 |
30/06/2021 | 0.88p | 0.95p | 0.86p | 0.90p | 2453107 |
29/06/2021 | 0.93p | 0.95p | 0.85p | 0.88p | 1261006 |
28/06/2021 | 0.93p | 0.93p | 0.90p | 0.93p | 239585 |
25/06/2021 | 0.93p | 0.93p | 0.90p | 0.93p | 689566 |
24/06/2021 | 0.98p | 1.00p | 0.86p | 0.93p | 2326969 |
23/06/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 384020 |
22/06/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 1536934 |
21/06/2021 | 0.98p | 1.00p | 0.96p | 0.98p | 1153634 |
18/06/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 1006852 |
17/06/2021 | 0.98p | 0.98p | 0.93p | 0.98p | 802256 |
16/06/2021 | 0.98p | 1.00p | 0.95p | 0.98p | 637700 |
15/06/2021 | 1.05p | 1.06p | 0.95p | 0.98p | 3034280 |
14/06/2021 | 1.03p | 1.10p | 1.00p | 1.05p | 2014068 |
11/06/2021 | 1.03p | 1.03p | 1.01p | 1.03p | 1025513 |
10/06/2021 | 1.13p | 1.15p | 0.95p | 1.03p | 5666392 |
09/06/2021 | 1.05p | 1.10p | 1.00p | 1.05p | 407247 |
08/06/2021 | 1.08p | 1.10p | 1.00p | 1.05p | 631970 |
07/06/2021 | 1.08p | 1.09p | 1.04p | 1.08p | 409203 |
04/06/2021 | 1.08p | 1.10p | 1.04p | 1.08p | 638725 |
03/06/2021 | 1.08p | 1.13p | 1.04p | 1.08p | 692781 |
02/06/2021 | 1.13p | 1.15p | 1.00p | 1.08p | 1725494 |
01/06/2021 | 1.13p | 1.14p | 1.10p | 1.13p | 258442 |
31/05/2021 | 1.13p | 1.14p | 1.11p | 1.13p | 1591054 |
28/05/2021 | 1.13p | 1.14p | 1.11p | 1.13p | 1591054 |
27/05/2021 | 1.13p | 1.15p | 1.13p | 1.13p | 328398 |
26/05/2021 | 1.13p | 1.15p | 1.13p | 1.13p | 477303 |
25/05/2021 | 1.13p | 1.15p | 1.13p | 1.13p | 553829 |
24/05/2021 | 1.13p | 1.13p | 1.13p | 1.13p | 108248 |
21/05/2021 | 1.13p | 1.15p | 1.12p | 1.13p | 135405 |
20/05/2021 | 1.10p | 1.15p | 1.10p | 1.13p | 521227 |
19/05/2021 | 1.05p | 1.15p | 1.00p | 1.10p | 937456 |
18/05/2021 | 1.05p | 1.08p | 1.00p | 1.05p | 108637 |
17/05/2021 | 1.08p | 1.08p | 1.05p | 1.05p | 290347 |
14/05/2021 | 1.13p | 1.15p | 1.00p | 1.05p | 806710 |
13/05/2021 | 1.13p | 1.14p | 1.11p | 1.15p | 3713534 |
12/05/2021 | 1.18p | 1.20p | 1.10p | 1.13p | 3210849 |
11/05/2021 | 1.15p | 1.20p | 1.12p | 1.18p | 3494203 |
10/05/2021 | 1.15p | 1.20p | 1.10p | 1.15p | 3298494 |
07/05/2021 | 1.15p | 1.20p | 1.10p | 1.10p | 5848713 |
06/05/2021 | 1.18p | 1.20p | 1.05p | 1.15p | 6640482 |
05/05/2021 | 1.05p | 1.35p | 1.00p | 1.18p | 17281980 |
04/05/2021 | 1.00p | 1.10p | 0.95p | 1.03p | 2523470 |
03/05/2021 | 0.95p | 1.05p | 0.90p | 1.00p | 3370436 |
30/04/2021 | 0.95p | 1.05p | 0.90p | 1.00p | 3370436 |
29/04/2021 | 0.98p | 1.05p | 0.95p | 1.03p | 8783042 |
28/04/2021 | 0.95p | 0.99p | 0.93p | 0.95p | 4222497 |
27/04/2021 | 0.93p | 1.00p | 0.90p | 0.95p | 6813599 |
26/04/2021 | 0.95p | 0.97p | 0.90p | 0.93p | 5926776 |
23/04/2021 | 0.95p | 0.95p | 0.90p | 0.95p | 742526 |
22/04/2021 | 0.95p | 1.00p | 0.90p | 0.95p | 2473491 |
21/04/2021 | 0.95p | 0.95p | 0.90p | 0.95p | 1441070 |
20/04/2021 | 0.95p | 0.95p | 0.90p | 0.95p | 1544688 |
19/04/2021 | 0.95p | 0.99p | 0.90p | 0.95p | 5117673 |
16/04/2021 | 0.90p | 1.00p | 0.86p | 0.93p | 6022117 |
15/04/2021 | 0.90p | 0.92p | 0.85p | 0.90p | 5148719 |
14/04/2021 | 0.80p | 0.85p | 0.77p | 0.83p | 1019322 |
13/04/2021 | 0.80p | 0.83p | 0.71p | 0.80p | 863932 |
12/04/2021 | 0.75p | 0.80p | 0.70p | 0.71p | 1903852 |
09/04/2021 | 0.73p | 0.75p | 0.73p | 0.75p | 716950 |
08/04/2021 | 0.78p | 0.80p | 0.75p | 0.75p | 501398 |
07/04/2021 | 0.78p | 0.80p | 0.76p | 0.78p | 631574 |
06/04/2021 | 0.78p | 0.80p | 0.74p | 0.78p | 797798 |
05/04/2021 | 0.78p | 0.80p | 0.75p | 0.78p | 1125711 |
02/04/2021 | 0.78p | 0.80p | 0.75p | 0.78p | 1125711 |
01/04/2021 | 0.78p | 0.80p | 0.75p | 0.78p | 1125711 |
31/03/2021 | 0.80p | 0.82p | 0.76p | 0.80p | 36645 |
30/03/2021 | 0.78p | 0.82p | 0.74p | 0.80p | 1530087 |
29/03/2021 | 0.83p | 0.84p | 0.75p | 0.78p | 653247 |
26/03/2021 | 0.85p | 0.89p | 0.80p | 0.86p | 327232 |
25/03/2021 | 0.85p | 0.90p | 0.80p | 0.85p | 515439 |
24/03/2021 | 0.90p | 0.93p | 0.81p | 0.90p | 492623 |
23/03/2021 | 0.93p | 0.99p | 0.86p | 0.98p | 1208814 |
22/03/2021 | 0.90p | 0.99p | 0.85p | 0.93p | 4605933 |
19/03/2021 | 0.83p | 0.85p | 0.80p | 0.85p | 1049533 |
18/03/2021 | 0.83p | 0.85p | 0.80p | 0.83p | 916942 |
17/03/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 176448 |
16/03/2021 | 0.83p | 0.83p | 0.83p | 0.83p | 26840 |
15/03/2021 | 0.83p | 0.85p | 0.80p | 0.83p | 142290 |
*Close Price adjusted for both dividends and splits