Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 0.14p | 0.14p | 0.13p | 0.14p | 13251033 |
09/12/2021 | 0.14p | 0.14p | 0.12p | 0.14p | 433464 |
08/12/2021 | 0.14p | 0.14p | 0.12p | 0.12p | 6162868 |
07/12/2021 | 0.14p | 0.15p | 0.12p | 0.14p | 17523124 |
06/12/2021 | 0.14p | 0.14p | 0.13p | 0.14p | 5471882 |
03/12/2021 | 0.14p | 0.15p | 0.13p | 0.14p | 18452764 |
02/12/2021 | 0.14p | 0.16p | 0.12p | 0.14p | 24296030 |
01/12/2021 | 0.15p | 0.16p | 0.13p | 0.15p | 46505792 |
30/11/2021 | 0.15p | 0.16p | 0.14p | 0.15p | 11435749 |
29/11/2021 | 0.16p | 0.17p | 0.13p | 0.15p | 101570920 |
26/11/2021 | 0.16p | 0.17p | 0.15p | 0.16p | 31129944 |
25/11/2021 | 0.16p | 0.17p | 0.15p | 0.17p | 38886228 |
24/11/2021 | 0.16p | 0.16p | 0.14p | 0.14p | 8965722 |
23/11/2021 | 0.17p | 0.17p | 0.14p | 0.16p | 21297134 |
22/11/2021 | 0.17p | 0.18p | 0.15p | 0.17p | 15693934 |
19/11/2021 | 0.17p | 0.19p | 0.16p | 0.17p | 44395168 |
18/11/2021 | 0.17p | 0.18p | 0.14p | 0.17p | 34196120 |
17/11/2021 | 0.17p | 0.17p | 0.15p | 0.17p | 5665829 |
16/11/2021 | 0.17p | 0.18p | 0.15p | 0.17p | 19162410 |
15/11/2021 | 0.17p | 0.18p | 0.16p | 0.17p | 10811694 |
12/11/2021 | 0.17p | 0.19p | 0.16p | 0.17p | 14461721 |
11/11/2021 | 0.19p | 0.19p | 0.16p | 0.17p | 111428224 |
10/11/2021 | 0.15p | 0.19p | 0.15p | 0.17p | 160007456 |
09/11/2021 | 0.15p | 0.16p | 0.14p | 0.15p | 165223888 |
08/11/2021 | 0.15p | 0.15p | 0.14p | 0.15p | 45882320 |
05/11/2021 | 0.15p | 0.16p | 0.14p | 0.15p | 54119504 |
04/11/2021 | 0.16p | 0.16p | 0.14p | 0.15p | 44225904 |
03/11/2021 | 0.15p | 0.17p | 0.15p | 0.16p | 71053064 |
02/11/2021 | 0.14p | 0.16p | 0.14p | 0.15p | 112489760 |
01/11/2021 | 0.15p | 0.15p | 0.13p | 0.14p | 70870192 |
29/10/2021 | 0.14p | 0.15p | 0.14p | 0.15p | 143062384 |
28/10/2021 | 0.13p | 0.15p | 0.13p | 0.14p | 167376624 |
27/10/2021 | 0.13p | 0.14p | 0.13p | 0.13p | 47531600 |
26/10/2021 | 0.14p | 0.14p | 0.13p | 0.13p | 54317660 |
25/10/2021 | 0.14p | 0.14p | 0.14p | 0.14p | 54681328 |
22/10/2021 | 0.14p | 0.14p | 0.13p | 0.14p | 55341720 |
21/10/2021 | 0.16p | 0.16p | 0.13p | 0.14p | 282930784 |
20/10/2021 | 0.18p | 0.18p | 0.14p | 0.16p | 20097200 |
19/10/2021 | 0.15p | 0.18p | 0.14p | 0.18p | 29215524 |
18/10/2021 | 0.14p | 0.15p | 0.13p | 0.14p | 10164728 |
15/10/2021 | 0.13p | 0.15p | 0.13p | 0.14p | 21823186 |
14/10/2021 | 0.13p | 0.14p | 0.12p | 0.13p | 9907555 |
13/10/2021 | 0.13p | 0.14p | 0.12p | 0.13p | 2270414 |
12/10/2021 | 0.13p | 0.14p | 0.12p | 0.13p | 5109997 |
11/10/2021 | 0.13p | 0.13p | 0.12p | 0.13p | 5291206 |
08/10/2021 | 0.13p | 0.13p | 0.12p | 0.13p | 3532825 |
07/10/2021 | 0.13p | 0.14p | 0.12p | 0.13p | 4304973 |
06/10/2021 | 0.13p | 0.14p | 0.12p | 0.13p | 2618167 |
05/10/2021 | 0.13p | 0.14p | 0.12p | 0.13p | 4934493 |
04/10/2021 | 0.14p | 0.14p | 0.12p | 0.13p | 8593725 |
01/10/2021 | 0.14p | 0.15p | 0.12p | 0.14p | 15388789 |
30/09/2021 | 0.15p | 0.16p | 0.13p | 0.14p | 6141914 |
29/09/2021 | 0.15p | 0.16p | 0.13p | 0.15p | 10953567 |
28/09/2021 | 0.15p | 0.17p | 0.13p | 0.15p | 9609461 |
27/09/2021 | 0.14p | 0.17p | 0.12p | 0.15p | 9362219 |
24/09/2021 | 0.14p | 0.15p | 0.13p | 0.14p | 17473792 |
23/09/2021 | 0.15p | 0.15p | 0.13p | 0.14p | 11619690 |
22/09/2021 | 0.15p | 0.15p | 0.14p | 0.15p | 29286888 |
21/09/2021 | 0.15p | 0.16p | 0.14p | 0.15p | 10501287 |
20/09/2021 | 0.17p | 0.18p | 0.14p | 0.15p | 37131512 |
17/09/2021 | 0.17p | 0.17p | 0.16p | 0.17p | 2165284 |
16/09/2021 | 0.17p | 0.17p | 0.16p | 0.17p | 2885468 |
15/09/2021 | 0.17p | 0.18p | 0.16p | 0.17p | 3237724 |
14/09/2021 | 0.16p | 0.18p | 0.16p | 0.17p | 15698376 |
13/09/2021 | 0.17p | 0.19p | 0.16p | 0.17p | 16812946 |
10/09/2021 | 0.18p | 0.18p | 0.16p | 0.17p | 21182052 |
09/09/2021 | 0.19p | 0.19p | 0.17p | 0.18p | 18151666 |
08/09/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 4822088 |
07/09/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 2131232 |
06/09/2021 | 0.19p | 0.20p | 0.18p | 0.19p | 3583342 |
03/09/2021 | 0.19p | 0.20p | 0.18p | 0.19p | 13347556 |
02/09/2021 | 0.19p | 0.20p | 0.18p | 0.19p | 1834202 |
01/09/2021 | 0.18p | 0.19p | 0.17p | 0.19p | 3279547 |
31/08/2021 | 0.19p | 0.19p | 0.17p | 0.18p | 6857498 |
30/08/2021 | 0.19p | 0.19p | 0.17p | 0.19p | 5378517 |
27/08/2021 | 0.19p | 0.19p | 0.17p | 0.19p | 5378517 |
26/08/2021 | 0.19p | 0.20p | 0.18p | 0.19p | 11398524 |
25/08/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 6087690 |
24/08/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 969102 |
23/08/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 4241541 |
20/08/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 3676410 |
19/08/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 2747506 |
18/08/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 1936911 |
17/08/2021 | 0.21p | 0.21p | 0.18p | 0.19p | 11931107 |
16/08/2021 | 0.21p | 0.21p | 0.19p | 0.21p | 3914038 |
13/08/2021 | 0.21p | 0.21p | 0.19p | 0.21p | 2166634 |
12/08/2021 | 0.21p | 0.21p | 0.18p | 0.21p | 293626 |
11/08/2021 | 0.21p | 0.21p | 0.19p | 0.21p | 2664198 |
10/08/2021 | 0.21p | 0.21p | 0.19p | 0.21p | 5399189 |
09/08/2021 | 0.20p | 0.23p | 0.18p | 0.21p | 6428036 |
06/08/2021 | 0.20p | 0.20p | 0.18p | 0.20p | 3024571 |
05/08/2021 | 0.21p | 0.22p | 0.18p | 0.20p | 12538234 |
04/08/2021 | 0.21p | 0.22p | 0.19p | 0.21p | 14619589 |
03/08/2021 | 0.21p | 0.21p | 0.21p | 0.21p | 2928433 |
02/08/2021 | 0.21p | 0.22p | 0.19p | 0.21p | 4864652 |
30/07/2021 | 0.21p | 0.22p | 0.19p | 0.21p | 3737512 |
29/07/2021 | 0.21p | 0.22p | 0.19p | 0.21p | 7858080 |
28/07/2021 | 0.21p | 0.21p | 0.19p | 0.21p | 3467428 |
27/07/2021 | 0.22p | 0.23p | 0.19p | 0.21p | 14308234 |
26/07/2021 | 0.22p | 0.23p | 0.20p | 0.22p | 15628200 |
23/07/2021 | 0.20p | 0.22p | 0.20p | 0.21p | 9831670 |
22/07/2021 | 0.19p | 0.23p | 0.18p | 0.20p | 35476144 |
21/07/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 8178636 |
20/07/2021 | 0.17p | 0.19p | 0.16p | 0.19p | 21593484 |
19/07/2021 | 0.20p | 0.21p | 0.17p | 0.18p | 23395816 |
16/07/2021 | 0.21p | 0.22p | 0.19p | 0.20p | 10493053 |
15/07/2021 | 0.21p | 0.22p | 0.20p | 0.22p | 5043829 |
14/07/2021 | 0.22p | 0.23p | 0.20p | 0.21p | 10482110 |
13/07/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 2909456 |
12/07/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 2203296 |
09/07/2021 | 0.21p | 0.23p | 0.20p | 0.22p | 3942023 |
08/07/2021 | 0.22p | 0.23p | 0.20p | 0.21p | 13146895 |
07/07/2021 | 0.22p | 0.23p | 0.20p | 0.22p | 40669180 |
06/07/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 21450446 |
05/07/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 12999079 |
02/07/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 15885709 |
01/07/2021 | 0.22p | 0.23p | 0.22p | 0.22p | 8161721 |
30/06/2021 | 0.22p | 0.23p | 0.22p | 0.22p | 5730596 |
29/06/2021 | 0.22p | 0.25p | 0.21p | 0.22p | 10722339 |
28/06/2021 | 0.24p | 0.24p | 0.21p | 0.24p | 24455364 |
25/06/2021 | 0.24p | 0.25p | 0.21p | 0.24p | 17348886 |
24/06/2021 | 0.24p | 0.25p | 0.22p | 0.24p | 16359584 |
23/06/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 13254661 |
22/06/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 16204084 |
21/06/2021 | 0.25p | 0.27p | 0.23p | 0.23p | 29271084 |
18/06/2021 | 0.28p | 0.28p | 0.23p | 0.25p | 35941288 |
17/06/2021 | 0.28p | 0.28p | 0.26p | 0.28p | 4574688 |
16/06/2021 | 0.28p | 0.28p | 0.26p | 0.28p | 7147852 |
15/06/2021 | 0.29p | 0.30p | 0.26p | 0.28p | 7962717 |
14/06/2021 | 0.30p | 0.30p | 0.26p | 0.29p | 19636592 |
11/06/2021 | 0.30p | 0.32p | 0.27p | 0.30p | 3005619 |
10/06/2021 | 0.30p | 0.30p | 0.27p | 0.29p | 11765803 |
09/06/2021 | 0.30p | 0.32p | 0.28p | 0.30p | 11597507 |
08/06/2021 | 0.30p | 0.30p | 0.28p | 0.30p | 8075485 |
07/06/2021 | 0.30p | 0.31p | 0.28p | 0.30p | 19794078 |
04/06/2021 | 0.30p | 0.31p | 0.28p | 0.31p | 8602387 |
03/06/2021 | 0.30p | 0.31p | 0.28p | 0.30p | 3248714 |
02/06/2021 | 0.30p | 0.31p | 0.28p | 0.30p | 29348900 |
01/06/2021 | 0.31p | 0.33p | 0.28p | 0.30p | 28497608 |
31/05/2021 | 0.28p | 0.31p | 0.26p | 0.31p | 40946235 |
28/05/2021 | 0.28p | 0.31p | 0.26p | 0.31p | 40946236 |
27/05/2021 | 0.29p | 0.30p | 0.27p | 0.28p | 14666258 |
26/05/2021 | 0.29p | 0.30p | 0.28p | 0.29p | 15141950 |
25/05/2021 | 0.29p | 0.30p | 0.27p | 0.29p | 14994968 |
24/05/2021 | 0.29p | 0.30p | 0.28p | 0.29p | 9519356 |
21/05/2021 | 0.29p | 0.30p | 0.27p | 0.29p | 26774776 |
20/05/2021 | 0.30p | 0.30p | 0.27p | 0.29p | 18819848 |
19/05/2021 | 0.31p | 0.33p | 0.29p | 0.30p | 9516680 |
18/05/2021 | 0.32p | 0.34p | 0.29p | 0.32p | 16047117 |
17/05/2021 | 0.34p | 0.34p | 0.30p | 0.32p | 33526390 |
14/05/2021 | 0.32p | 0.35p | 0.30p | 0.34p | 32234060 |
13/05/2021 | 0.32p | 0.33p | 0.29p | 0.30p | 33444220 |
12/05/2021 | 0.33p | 0.34p | 0.30p | 0.32p | 43532064 |
11/05/2021 | 0.36p | 0.37p | 0.31p | 0.33p | 35739884 |
10/05/2021 | 0.34p | 0.38p | 0.33p | 0.36p | 45948408 |
07/05/2021 | 0.38p | 0.38p | 0.32p | 0.34p | 76553552 |
06/05/2021 | 0.40p | 0.42p | 0.36p | 0.38p | 60967400 |
05/05/2021 | 0.36p | 0.43p | 0.36p | 0.40p | 161127072 |
04/05/2021 | 0.32p | 0.38p | 0.30p | 0.37p | 160548464 |
03/05/2021 | 0.29p | 0.34p | 0.27p | 0.32p | 96106698 |
30/04/2021 | 0.29p | 0.34p | 0.27p | 0.32p | 96106696 |
29/04/2021 | 0.31p | 0.32p | 0.26p | 0.29p | 94953888 |
28/04/2021 | 0.37p | 0.40p | 0.27p | 0.32p | 257813248 |
27/04/2021 | 0.28p | 0.37p | 0.27p | 0.35p | 277047840 |
26/04/2021 | 0.25p | 0.30p | 0.23p | 0.27p | 148950592 |
23/04/2021 | 0.22p | 0.27p | 0.21p | 0.25p | 146152864 |
22/04/2021 | 0.22p | 0.23p | 0.19p | 0.21p | 24440112 |
21/04/2021 | 0.21p | 0.22p | 0.19p | 0.22p | 16390717 |
20/04/2021 | 0.21p | 0.22p | 0.18p | 0.21p | 7315458 |
19/04/2021 | 0.22p | 0.22p | 0.20p | 0.21p | 28039050 |
16/04/2021 | 0.22p | 0.23p | 0.20p | 0.22p | 12528159 |
15/04/2021 | 0.24p | 0.25p | 0.20p | 0.22p | 17739442 |
14/04/2021 | 0.25p | 0.26p | 0.22p | 0.24p | 26077392 |
13/04/2021 | 0.25p | 0.27p | 0.23p | 0.25p | 18342110 |
12/04/2021 | 0.23p | 0.27p | 0.21p | 0.25p | 122614624 |
09/04/2021 | 0.23p | 0.26p | 0.18p | 0.23p | 58200340 |
08/04/2021 | 0.21p | 0.26p | 0.18p | 0.21p | 71678048 |
07/04/2021 | 0.21p | 0.23p | 0.19p | 0.21p | 9053097 |
06/04/2021 | 0.20p | 0.23p | 0.18p | 0.21p | 20590240 |
05/04/2021 | 0.21p | 0.23p | 0.18p | 0.20p | 18742162 |
02/04/2021 | 0.21p | 0.23p | 0.18p | 0.20p | 18742162 |
01/04/2021 | 0.21p | 0.23p | 0.18p | 0.20p | 18742162 |
31/03/2021 | 0.21p | 0.21p | 0.19p | 0.21p | 8366347 |
30/03/2021 | 0.21p | 0.21p | 0.19p | 0.21p | 3470716 |
29/03/2021 | 0.20p | 0.21p | 0.19p | 0.21p | 10194711 |
26/03/2021 | 0.21p | 0.23p | 0.18p | 0.20p | 9507404 |
25/03/2021 | 0.20p | 0.23p | 0.18p | 0.21p | 10236462 |
24/03/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 1835085 |
23/03/2021 | 0.22p | 0.24p | 0.20p | 0.22p | 20406192 |
22/03/2021 | 0.23p | 0.24p | 0.20p | 0.22p | 9784893 |
19/03/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 4996347 |
18/03/2021 | 0.21p | 0.24p | 0.20p | 0.23p | 24701028 |
17/03/2021 | 0.20p | 0.22p | 0.18p | 0.21p | 26018980 |
16/03/2021 | 0.21p | 0.22p | 0.19p | 0.21p | 24558628 |
15/03/2021 | 0.21p | 0.22p | 0.19p | 0.21p | 32921344 |
12/03/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 8721866 |
11/03/2021 | 0.22p | 0.23p | 0.19p | 0.21p | 16593384 |
10/03/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 8452766 |
09/03/2021 | 0.22p | 0.23p | 0.19p | 0.22p | 15990099 |
08/03/2021 | 0.22p | 0.23p | 0.20p | 0.22p | 7732327 |
*Close Price adjusted for both dividends and splits