Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 0.22p | 0.23p | 0.20p | 0.22p | 7732327 |
05/03/2021 | 0.23p | 0.24p | 0.20p | 0.22p | 15161493 |
04/03/2021 | 0.22p | 0.24p | 0.20p | 0.23p | 37698420 |
03/03/2021 | 0.23p | 0.24p | 0.20p | 0.22p | 13252756 |
02/03/2021 | 0.23p | 0.24p | 0.20p | 0.23p | 14515775 |
01/03/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 7324163 |
26/02/2021 | 0.22p | 0.24p | 0.20p | 0.23p | 19669748 |
25/02/2021 | 0.22p | 0.23p | 0.20p | 0.22p | 13250157 |
24/02/2021 | 0.23p | 0.24p | 0.20p | 0.22p | 19800294 |
23/02/2021 | 0.22p | 0.27p | 0.21p | 0.23p | 45833168 |
22/02/2021 | 0.24p | 0.25p | 0.21p | 0.22p | 33606768 |
19/02/2021 | 0.23p | 0.26p | 0.21p | 0.24p | 34889124 |
18/02/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 18156756 |
17/02/2021 | 0.22p | 0.24p | 0.21p | 0.23p | 33084276 |
16/02/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 15180908 |
15/02/2021 | 0.24p | 0.25p | 0.22p | 0.24p | 16446877 |
12/02/2021 | 0.26p | 0.26p | 0.22p | 0.24p | 41828984 |
11/02/2021 | 0.24p | 0.25p | 0.21p | 0.23p | 22196928 |
10/02/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 16392627 |
09/02/2021 | 0.25p | 0.26p | 0.23p | 0.24p | 10297356 |
08/02/2021 | 0.25p | 0.26p | 0.23p | 0.25p | 20056692 |
05/02/2021 | 0.25p | 0.25p | 0.23p | 0.25p | 13584271 |
04/02/2021 | 0.24p | 0.27p | 0.22p | 0.25p | 41675896 |
03/02/2021 | 0.24p | 0.25p | 0.22p | 0.24p | 28245096 |
02/02/2021 | 0.25p | 0.27p | 0.23p | 0.27p | 20708008 |
01/02/2021 | 0.24p | 0.27p | 0.23p | 0.26p | 78405248 |
29/01/2021 | 0.24p | 0.25p | 0.20p | 0.24p | 44786060 |
28/01/2021 | 0.21p | 0.25p | 0.20p | 0.24p | 45864472 |
27/01/2021 | 0.22p | 0.26p | 0.21p | 0.23p | 25622096 |
26/01/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 10641005 |
25/01/2021 | 0.24p | 0.24p | 0.21p | 0.23p | 12713904 |
22/01/2021 | 0.25p | 0.26p | 0.22p | 0.24p | 17147724 |
21/01/2021 | 0.25p | 0.26p | 0.23p | 0.25p | 16780448 |
20/01/2021 | 0.26p | 0.27p | 0.24p | 0.25p | 42482400 |
19/01/2021 | 0.24p | 0.27p | 0.23p | 0.26p | 61423408 |
18/01/2021 | 0.25p | 0.25p | 0.21p | 0.24p | 72420512 |
15/01/2021 | 0.26p | 0.26p | 0.23p | 0.26p | 46579124 |
14/01/2021 | 0.29p | 0.30p | 0.24p | 0.26p | 70034320 |
13/01/2021 | 0.26p | 0.28p | 0.25p | 0.27p | 21908546 |
12/01/2021 | 0.25p | 0.28p | 0.23p | 0.26p | 42992320 |
11/01/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 23490452 |
08/01/2021 | 0.26p | 0.28p | 0.24p | 0.25p | 35520656 |
07/01/2021 | 0.27p | 0.27p | 0.23p | 0.26p | 38190856 |
06/01/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 12175391 |
05/01/2021 | 0.27p | 0.27p | 0.25p | 0.27p | 28359840 |
04/01/2021 | 0.25p | 0.28p | 0.24p | 0.27p | 33466348 |
01/01/2021 | 0.25p | 0.26p | 0.23p | 0.25p | 8391710 |
31/12/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 8391710 |
30/12/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 13498750 |
29/12/2020 | 0.26p | 0.26p | 0.23p | 0.26p | 17511520 |
28/12/2020 | 0.25p | 0.27p | 0.23p | 0.26p | 11120474 |
25/12/2020 | 0.25p | 0.27p | 0.23p | 0.26p | 11120474 |
24/12/2020 | 0.25p | 0.27p | 0.23p | 0.26p | 11120474 |
23/12/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 6960356 |
22/12/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 16848316 |
21/12/2020 | 0.24p | 0.25p | 0.22p | 0.24p | 18887900 |
18/12/2020 | 0.25p | 0.26p | 0.22p | 0.24p | 25302182 |
17/12/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 31114852 |
16/12/2020 | 0.26p | 0.26p | 0.23p | 0.25p | 20073892 |
15/12/2020 | 0.26p | 0.28p | 0.24p | 0.26p | 24937150 |
14/12/2020 | 0.28p | 0.28p | 0.24p | 0.26p | 21965028 |
11/12/2020 | 0.27p | 0.28p | 0.26p | 0.28p | 15379954 |
10/12/2020 | 0.29p | 0.30p | 0.25p | 0.27p | 27535116 |
09/12/2020 | 0.31p | 0.31p | 0.27p | 0.29p | 40733892 |
08/12/2020 | 0.27p | 0.33p | 0.26p | 0.31p | 78848240 |
07/12/2020 | 0.26p | 0.28p | 0.25p | 0.27p | 14985197 |
04/12/2020 | 0.26p | 0.27p | 0.24p | 0.26p | 48122196 |
03/12/2020 | 0.25p | 0.28p | 0.25p | 0.26p | 30267998 |
02/12/2020 | 0.26p | 0.28p | 0.24p | 0.24p | 25125738 |
01/12/2020 | 0.26p | 0.28p | 0.25p | 0.25p | 30489344 |
30/11/2020 | 0.25p | 0.27p | 0.24p | 0.26p | 27486956 |
27/11/2020 | 0.24p | 0.30p | 0.21p | 0.25p | 89915952 |
26/11/2020 | 0.26p | 0.26p | 0.23p | 0.24p | 34702864 |
25/11/2020 | 0.26p | 0.27p | 0.23p | 0.26p | 38939652 |
24/11/2020 | 0.29p | 0.32p | 0.24p | 0.26p | 96581880 |
23/11/2020 | 0.26p | 0.29p | 0.25p | 0.27p | 35556112 |
20/11/2020 | 0.29p | 0.30p | 0.26p | 0.28p | 86870264 |
19/11/2020 | 0.33p | 0.35p | 0.28p | 0.30p | 23875896 |
18/11/2020 | 0.29p | 0.34p | 0.28p | 0.31p | 72429952 |
17/11/2020 | 0.34p | 0.34p | 0.28p | 0.29p | 77090472 |
16/11/2020 | 0.38p | 0.40p | 0.30p | 0.34p | 119309072 |
13/11/2020 | 0.26p | 0.49p | 0.25p | 0.38p | 406587616 |
12/11/2020 | 0.29p | 0.30p | 0.25p | 0.26p | 40166364 |
10/11/2020 | 0.26p | 0.29p | 0.25p | 0.27p | 52853976 |
09/11/2020 | 0.31p | 0.34p | 0.23p | 0.26p | 103456952 |
06/11/2020 | 0.28p | 0.35p | 0.27p | 0.29p | 261809296 |
05/11/2020 | 0.22p | 0.30p | 0.20p | 0.28p | 84995200 |
04/11/2020 | 0.21p | 0.22p | 0.19p | 0.22p | 33677960 |
03/11/2020 | 0.23p | 0.23p | 0.19p | 0.22p | 38762804 |
02/11/2020 | 0.24p | 0.25p | 0.20p | 0.22p | 44118692 |
30/10/2020 | 0.22p | 0.25p | 0.21p | 0.24p | 59852848 |
29/10/2020 | 0.23p | 0.27p | 0.21p | 0.23p | 63980588 |
28/10/2020 | 0.25p | 0.26p | 0.21p | 0.25p | 76153824 |
27/10/2020 | 0.25p | 0.30p | 0.23p | 0.25p | 112902744 |
26/10/2020 | 0.25p | 0.28p | 0.24p | 0.27p | 101578768 |
23/10/2020 | 0.29p | 0.32p | 0.26p | 0.28p | 97550464 |
22/10/2020 | 0.28p | 0.37p | 0.24p | 0.30p | 211434144 |
21/10/2020 | 0.35p | 0.36p | 0.26p | 0.29p | 298192544 |
20/10/2020 | 0.48p | 0.55p | 0.32p | 0.40p | 322190560 |
19/10/2020 | 0.25p | 0.49p | 0.25p | 0.49p | 651591680 |
16/10/2020 | 0.18p | 0.27p | 0.17p | 0.25p | 403479296 |
15/10/2020 | 0.19p | 0.19p | 0.16p | 0.18p | 49846492 |
14/10/2020 | 0.18p | 0.19p | 0.16p | 0.19p | 32154768 |
13/10/2020 | 0.20p | 0.21p | 0.16p | 0.18p | 47602152 |
12/10/2020 | 0.20p | 0.21p | 0.17p | 0.19p | 42586232 |
09/10/2020 | 0.20p | 0.22p | 0.16p | 0.20p | 63187364 |
08/10/2020 | 0.19p | 0.20p | 0.17p | 0.18p | 98411448 |
07/10/2020 | 0.18p | 0.23p | 0.14p | 0.19p | 212914624 |
06/10/2020 | 0.19p | 0.23p | 0.13p | 0.18p | 349663712 |
05/10/2020 | 0.16p | 0.21p | 0.14p | 0.19p | 290661792 |
02/10/2020 | 0.15p | 0.18p | 0.13p | 0.15p | 72665304 |
01/10/2020 | 0.14p | 0.15p | 0.11p | 0.15p | 50333016 |
30/09/2020 | 0.16p | 0.16p | 0.11p | 0.14p | 131617544 |
29/09/2020 | 0.14p | 0.18p | 0.14p | 0.16p | 60433712 |
28/09/2020 | 0.14p | 0.14p | 0.12p | 0.14p | 61123216 |
25/09/2020 | 0.14p | 0.14p | 0.12p | 0.14p | 11004739 |
24/09/2020 | 0.14p | 0.14p | 0.12p | 0.14p | 36390368 |
23/09/2020 | 0.14p | 0.15p | 0.13p | 0.14p | 66191992 |
22/09/2020 | 0.14p | 0.15p | 0.13p | 0.14p | 18857778 |
21/09/2020 | 0.16p | 0.17p | 0.13p | 0.14p | 59011680 |
18/09/2020 | 0.18p | 0.20p | 0.15p | 0.16p | 131403616 |
17/09/2020 | 0.17p | 0.19p | 0.15p | 0.18p | 69218000 |
16/09/2020 | 0.16p | 0.18p | 0.14p | 0.17p | 121152464 |
15/09/2020 | 0.17p | 0.20p | 0.14p | 0.16p | 201771904 |
14/09/2020 | 0.13p | 0.17p | 0.13p | 0.17p | 179395696 |
11/09/2020 | 0.14p | 0.15p | 0.12p | 0.14p | 112387432 |
10/09/2020 | 0.12p | 0.15p | 0.11p | 0.14p | 189392416 |
09/09/2020 | 0.11p | 0.14p | 0.11p | 0.12p | 201515712 |
08/09/2020 | 0.11p | 0.12p | 0.09p | 0.11p | 125623744 |
07/09/2020 | 0.11p | 0.13p | 0.10p | 0.11p | 212597168 |
04/09/2020 | 0.10p | 0.12p | 0.09p | 0.11p | 297530144 |
03/09/2020 | 0.09p | 0.11p | 0.08p | 0.10p | 102716967 |
02/09/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 14208361 |
01/09/2020 | 0.09p | 0.10p | 0.08p | 0.09p | 146956064 |
28/08/2020 | 0.10p | 0.10p | 0.08p | 0.09p | 86932376 |
27/08/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 2071537 |
26/08/2020 | 0.12p | 0.12p | 0.11p | 0.11p | 24536784 |
25/08/2020 | 0.13p | 0.14p | 0.11p | 0.12p | 10068532 |
24/08/2020 | 0.13p | 0.14p | 0.12p | 0.13p | 5568471 |
21/08/2020 | 0.13p | 0.14p | 0.12p | 0.13p | 7682816 |
20/08/2020 | 0.13p | 0.14p | 0.12p | 0.13p | 16554552 |
19/08/2020 | 0.12p | 0.14p | 0.12p | 0.12p | 19947676 |
18/08/2020 | 0.12p | 0.13p | 0.11p | 0.12p | 5908128 |
17/08/2020 | 0.12p | 0.14p | 0.11p | 0.12p | 33802454 |
14/08/2020 | 0.12p | 0.13p | 0.11p | 0.12p | 13149335 |
13/08/2020 | 0.11p | 0.12p | 0.10p | 0.12p | 18386814 |
12/08/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 8861903 |
11/08/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 9188675 |
10/08/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 10578476 |
07/08/2020 | 0.11p | 0.12p | 0.11p | 0.11p | 6171000 |
06/08/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 17313712 |
05/08/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 8141455 |
04/08/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 21451520 |
03/08/2020 | 0.11p | 0.11p | 0.11p | 0.11p | 8126714 |
31/07/2020 | 0.11p | 0.11p | 0.11p | 0.11p | 580833 |
30/07/2020 | 0.11p | 0.12p | 0.11p | 0.12p | 9557198 |
29/07/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 25425112 |
28/07/2020 | 0.11p | 0.13p | 0.10p | 0.11p | 52547756 |
27/07/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 11803131 |
24/07/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 22112804 |
23/07/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 3882243 |
22/07/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 8707603 |
21/07/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 9643603 |
20/07/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 10707460 |
17/07/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 5610727 |
16/07/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 21300557 |
15/07/2020 | 0.13p | 0.14p | 0.10p | 0.12p | 64980072 |
14/07/2020 | 0.12p | 0.12p | 0.11p | 0.12p | 9702290 |
13/07/2020 | 0.11p | 0.13p | 0.11p | 0.12p | 22142378 |
10/07/2020 | 0.11p | 0.12p | 0.11p | 0.11p | 12510954 |
09/07/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 5460865 |
08/07/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 3902853 |
07/07/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 9445983 |
06/07/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 6344468 |
03/07/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 1963340 |
02/07/2020 | 0.12p | 0.12p | 0.10p | 0.11p | 6093159 |
01/07/2020 | 0.12p | 0.12p | 0.11p | 0.12p | 2189111 |
30/06/2020 | 0.12p | 0.12p | 0.11p | 0.12p | 18197077 |
29/06/2020 | 0.12p | 0.13p | 0.11p | 0.12p | 15667674 |
26/06/2020 | 0.11p | 0.12p | 0.10p | 0.12p | 22602608 |
25/06/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 2225827 |
24/06/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 7640441 |
23/06/2020 | 0.11p | 0.12p | 0.10p | 0.12p | 12470793 |
22/06/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 25337870 |
19/06/2020 | 0.10p | 0.13p | 0.09p | 0.11p | 22535520 |
18/06/2020 | 0.12p | 0.12p | 0.11p | 0.12p | 4231299 |
17/06/2020 | 0.12p | 0.12p | 0.11p | 0.12p | 1350919 |
16/06/2020 | 0.12p | 0.13p | 0.10p | 0.12p | 15505491 |
15/06/2020 | 0.13p | 0.13p | 0.09p | 0.12p | 18890332 |
12/06/2020 | 0.13p | 0.13p | 0.12p | 0.13p | 6784773 |
11/06/2020 | 0.13p | 0.13p | 0.12p | 0.13p | 3457843 |
10/06/2020 | 0.13p | 0.14p | 0.12p | 0.13p | 7263919 |
09/06/2020 | 0.14p | 0.15p | 0.12p | 0.13p | 23200488 |
08/06/2020 | 0.15p | 0.15p | 0.13p | 0.14p | 2082961 |
05/06/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 4142518 |
04/06/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 1000000 |
03/06/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 5309452 |
02/06/2020 | 0.14p | 0.15p | 0.13p | 0.15p | 3466099 |
01/06/2020 | 0.15p | 0.16p | 0.14p | 0.14p | 21899444 |
29/05/2020 | 0.13p | 0.17p | 0.12p | 0.15p | 78580516 |
*Close Price adjusted for both dividends and splits