Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2020 | 0.13p | 0.13p | 0.12p | 0.13p | 2200000 |
27/05/2020 | 0.13p | 0.13p | 0.12p | 0.13p | 1668196 |
26/05/2020 | 0.13p | 0.13p | 0.10p | 0.13p | 8765808 |
25/05/2020 | 0.11p | 0.13p | 0.11p | 0.13p | 14922838 |
22/05/2020 | 0.11p | 0.13p | 0.11p | 0.13p | 14922838 |
21/05/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 3323728 |
20/05/2020 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
19/05/2020 | 0.12p | 0.12p | 0.10p | 0.11p | 2800322 |
18/05/2020 | 0.11p | 0.13p | 0.09p | 0.12p | 17838284 |
15/05/2020 | 0.10p | 0.11p | 0.09p | 0.11p | 5705062 |
14/05/2020 | 0.12p | 0.12p | 0.10p | 0.10p | 3465110 |
13/05/2020 | 0.11p | 0.13p | 0.10p | 0.12p | 32361972 |
12/05/2020 | 0.13p | 0.13p | 0.09p | 0.11p | 31117336 |
11/05/2020 | 0.13p | 0.13p | 0.11p | 0.13p | 2272465 |
08/05/2020 | 0.13p | 0.13p | 0.11p | 0.13p | 13573233 |
07/05/2020 | 0.13p | 0.13p | 0.11p | 0.13p | 13573233 |
06/05/2020 | 0.11p | 0.13p | 0.09p | 0.13p | 46430097 |
05/05/2020 | 0.10p | 0.12p | 0.09p | 0.11p | 35453531 |
04/05/2020 | 0.08p | 0.10p | 0.07p | 0.10p | 39746515 |
01/05/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 7416349 |
30/04/2020 | 0.07p | 0.09p | 0.06p | 0.08p | 32861024 |
29/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 8383642 |
28/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 4783048 |
27/04/2020 | 0.07p | 0.09p | 0.06p | 0.07p | 10415991 |
24/04/2020 | 0.08p | 0.08p | 0.06p | 0.07p | 6144864 |
23/04/2020 | 0.08p | 0.09p | 0.07p | 0.08p | 2942500 |
22/04/2020 | 0.08p | 0.09p | 0.07p | 0.08p | 8053834 |
21/04/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 2426300 |
20/04/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 4661241 |
17/04/2020 | 0.08p | 0.08p | 0.06p | 0.08p | 9678376 |
16/04/2020 | 0.08p | 0.08p | 0.06p | 0.08p | 12465587 |
15/04/2020 | 0.07p | 0.09p | 0.07p | 0.08p | 65736212 |
14/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 24909676 |
13/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 16220954 |
10/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 16220954 |
09/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 16220954 |
08/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 17127104 |
07/04/2020 | 0.08p | 0.08p | 0.06p | 0.07p | 41913404 |
06/04/2020 | 0.06p | 0.08p | 0.06p | 0.08p | 34686556 |
03/04/2020 | 0.07p | 0.07p | 0.05p | 0.06p | 22109128 |
02/04/2020 | 0.07p | 0.07p | 0.05p | 0.07p | 56833264 |
01/04/2020 | 0.07p | 0.08p | 0.05p | 0.07p | 181221248 |
31/03/2020 | 0.08p | 0.08p | 0.06p | 0.07p | 9711214 |
30/03/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
27/03/2020 | 0.08p | 0.08p | 0.06p | 0.08p | 10432950 |
26/03/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 1500000 |
25/03/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 9615 |
24/03/2020 | 0.09p | 0.09p | 0.07p | 0.08p | 2100000 |
23/03/2020 | 0.09p | 0.09p | 0.07p | 0.09p | 1219971 |
20/03/2020 | 0.09p | 0.10p | 0.08p | 0.09p | 800000 |
19/03/2020 | 0.10p | 0.10p | 0.09p | 0.09p | 1400000 |
18/03/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 145630 |
17/03/2020 | 0.11p | 0.11p | 0.09p | 0.10p | 926348 |
16/03/2020 | 0.11p | 0.11p | 0.08p | 0.11p | 3509615 |
13/03/2020 | 0.11p | 0.11p | 0.09p | 0.11p | 4000000 |
12/03/2020 | 0.14p | 0.14p | 0.11p | 0.11p | 4149821 |
11/03/2020 | 0.14p | 0.14p | 0.13p | 0.14p | 1759000 |
10/03/2020 | 0.14p | 0.14p | 0.13p | 0.14p | 2600000 |
09/03/2020 | 0.14p | 0.14p | 0.13p | 0.14p | 1250000 |
06/03/2020 | 0.15p | 0.15p | 0.13p | 0.14p | 1065333 |
05/03/2020 | 0.15p | 0.15p | 0.13p | 0.15p | 1207248 |
04/03/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 2666667 |
03/03/2020 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
02/03/2020 | 0.15p | 0.16p | 0.15p | 0.15p | 59354 |
28/02/2020 | 0.15p | 0.16p | 0.15p | 0.15p | 55377 |
27/02/2020 | 0.15p | 0.16p | 0.14p | 0.15p | 1045497 |
26/02/2020 | 0.16p | 0.16p | 0.14p | 0.15p | 1347525 |
25/02/2020 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
24/02/2020 | 0.16p | 0.16p | 0.15p | 0.16p | 531056 |
21/02/2020 | 0.16p | 0.16p | 0.15p | 0.16p | 3433223 |
20/02/2020 | 0.15p | 0.19p | 0.13p | 0.16p | 39642460 |
19/02/2020 | 0.15p | 0.15p | 0.13p | 0.15p | 232179 |
18/02/2020 | 0.15p | 0.15p | 0.13p | 0.15p | 69434 |
17/02/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 558830 |
14/02/2020 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
13/02/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 5000 |
12/02/2020 | 0.15p | 0.16p | 0.14p | 0.15p | 6400 |
11/02/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 101 |
10/02/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 308435 |
07/02/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 3033482 |
06/02/2020 | 0.15p | 0.16p | 0.14p | 0.15p | 4437983 |
05/02/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 500000 |
04/02/2020 | 0.16p | 0.16p | 0.14p | 0.15p | 5645160 |
03/02/2020 | 0.16p | 0.16p | 0.15p | 0.16p | 500000 |
31/01/2020 | 0.16p | 0.16p | 0.14p | 0.16p | 5933993 |
30/01/2020 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
29/01/2020 | 0.17p | 0.17p | 0.14p | 0.16p | 5859101 |
28/01/2020 | 0.17p | 0.17p | 0.15p | 0.17p | 2610377 |
27/01/2020 | 0.18p | 0.18p | 0.16p | 0.17p | 1008269 |
24/01/2020 | 0.18p | 0.19p | 0.16p | 0.18p | 245127 |
23/01/2020 | 0.20p | 0.21p | 0.17p | 0.18p | 6592086 |
22/01/2020 | 0.20p | 0.21p | 0.20p | 0.20p | 357692 |
21/01/2020 | 0.19p | 0.21p | 0.19p | 0.20p | 900960 |
20/01/2020 | 0.19p | 0.20p | 0.18p | 0.19p | 173329 |
17/01/2020 | 0.19p | 0.19p | 0.18p | 0.19p | 12858 |
16/01/2020 | 0.19p | 0.20p | 0.18p | 0.19p | 4068747 |
15/01/2020 | 0.19p | 0.20p | 0.19p | 0.19p | 119945 |
14/01/2020 | 0.19p | 0.20p | 0.18p | 0.19p | 348282 |
13/01/2020 | 0.19p | 0.19p | 0.17p | 0.19p | 187240 |
10/01/2020 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
09/01/2020 | 0.19p | 0.20p | 0.17p | 0.19p | 239403 |
08/01/2020 | 0.19p | 0.20p | 0.17p | 0.19p | 66000 |
07/01/2020 | 0.19p | 0.20p | 0.19p | 0.19p | 118308 |
06/01/2020 | 0.19p | 0.20p | 0.17p | 0.19p | 357411 |
03/01/2020 | 0.19p | 0.20p | 0.17p | 0.19p | 80476 |
02/01/2020 | 0.20p | 0.20p | 0.18p | 0.19p | 4844388 |
01/01/2020 | 0.20p | 0.20p | 0.19p | 0.20p | 2038993 |
31/12/2019 | 0.20p | 0.20p | 0.19p | 0.20p | 2038993 |
30/12/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
27/12/2019 | 0.20p | 0.21p | 0.19p | 0.20p | 690808 |
26/12/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 93335 |
25/12/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 93335 |
24/12/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 93335 |
23/12/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 2310675 |
20/12/2019 | 0.20p | 0.20p | 0.17p | 0.20p | 3958809 |
19/12/2019 | 0.20p | 0.20p | 0.18p | 0.20p | 190786 |
18/12/2019 | 0.19p | 0.20p | 0.19p | 0.20p | 131903 |
17/12/2019 | 0.19p | 0.20p | 0.19p | 0.19p | 6739 |
16/12/2019 | 0.22p | 0.22p | 0.19p | 0.19p | 1813686 |
13/12/2019 | 0.20p | 0.22p | 0.20p | 0.22p | 15368694 |
12/12/2019 | 0.20p | 0.21p | 0.19p | 0.20p | 381931 |
11/12/2019 | 0.20p | 0.21p | 0.19p | 0.20p | 2744860 |
10/12/2019 | 0.19p | 0.20p | 0.19p | 0.20p | 984007 |
09/12/2019 | 0.21p | 0.21p | 0.19p | 0.19p | 5437520 |
06/12/2019 | 0.18p | 0.21p | 0.17p | 0.21p | 15245407 |
05/12/2019 | 0.20p | 0.22p | 0.18p | 0.18p | 22727 |
04/12/2019 | 0.20p | 0.20p | 0.18p | 0.20p | 15748 |
03/12/2019 | 0.20p | 0.20p | 0.18p | 0.20p | 107674 |
02/12/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
29/11/2019 | 0.20p | 0.22p | 0.18p | 0.20p | 139409 |
28/11/2019 | 0.19p | 0.22p | 0.19p | 0.20p | 284724 |
27/11/2019 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
26/11/2019 | 0.22p | 0.22p | 0.17p | 0.19p | 10383787 |
25/11/2019 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
22/11/2019 | 0.22p | 0.22p | 0.20p | 0.22p | 500000 |
21/11/2019 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
20/11/2019 | 0.22p | 0.22p | 0.20p | 0.22p | 275313 |
19/11/2019 | 0.22p | 0.22p | 0.20p | 0.22p | 156699 |
18/11/2019 | 0.22p | 0.24p | 0.20p | 0.22p | 3327824 |
15/11/2019 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
14/11/2019 | 0.22p | 0.24p | 0.19p | 0.22p | 751823 |
13/11/2019 | 0.20p | 0.22p | 0.20p | 0.22p | 1365000 |
12/11/2019 | 0.19p | 0.20p | 0.19p | 0.20p | 500000 |
11/11/2019 | 0.19p | 0.20p | 0.19p | 0.19p | 400 |
08/11/2019 | 0.19p | 0.19p | 0.17p | 0.19p | 939462 |
07/11/2019 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
06/11/2019 | 0.19p | 0.20p | 0.18p | 0.19p | 147137 |
05/11/2019 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
04/11/2019 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
01/11/2019 | 0.19p | 0.21p | 0.17p | 0.19p | 2232923 |
31/10/2019 | 0.17p | 0.20p | 0.16p | 0.19p | 3117616 |
30/10/2019 | 0.17p | 0.18p | 0.16p | 0.17p | 442501 |
29/10/2019 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
28/10/2019 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
25/10/2019 | 0.17p | 0.17p | 0.16p | 0.17p | 3201 |
24/10/2019 | 0.17p | 0.17p | 0.16p | 0.17p | 207793 |
23/10/2019 | 0.17p | 0.17p | 0.17p | 0.17p | 2000000 |
22/10/2019 | 0.18p | 0.18p | 0.16p | 0.17p | 2333628 |
21/10/2019 | 0.19p | 0.19p | 0.17p | 0.18p | 1210000 |
18/10/2019 | 0.19p | 0.20p | 0.18p | 0.19p | 2783650 |
17/10/2019 | 0.19p | 0.20p | 0.16p | 0.19p | 3441859 |
16/10/2019 | 0.19p | 0.20p | 0.18p | 0.18p | 5587285 |
15/10/2019 | 0.20p | 0.22p | 0.17p | 0.19p | 6217346 |
14/10/2019 | 0.20p | 0.20p | 0.18p | 0.20p | 2167565 |
11/10/2019 | 0.20p | 0.21p | 0.19p | 0.20p | 1431965 |
10/10/2019 | 0.22p | 0.22p | 0.18p | 0.20p | 3622518 |
09/10/2019 | 0.18p | 0.25p | 0.17p | 0.22p | 20622542 |
08/10/2019 | 0.20p | 0.20p | 0.16p | 0.19p | 17876912 |
07/10/2019 | 0.20p | 0.34p | 0.17p | 0.20p | 65867700 |
04/10/2019 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
03/10/2019 | 0.14p | 0.14p | 0.13p | 0.14p | 1007000 |
02/10/2019 | 0.13p | 0.14p | 0.13p | 0.14p | 1250000 |
01/10/2019 | 0.13p | 0.14p | 0.13p | 0.13p | 1010000 |
30/09/2019 | 0.14p | 0.14p | 0.12p | 0.13p | 2928527 |
27/09/2019 | 0.16p | 0.16p | 0.14p | 0.15p | 4493322 |
26/09/2019 | 0.16p | 0.16p | 0.15p | 0.16p | 1364616 |
25/09/2019 | 0.17p | 0.18p | 0.15p | 0.16p | 1457892 |
24/09/2019 | 0.18p | 0.19p | 0.14p | 0.16p | 27086868 |
23/09/2019 | 0.16p | 0.18p | 0.16p | 0.18p | 11857971 |
20/09/2019 | 0.14p | 0.17p | 0.14p | 0.16p | 10491071 |
19/09/2019 | 0.13p | 0.16p | 0.12p | 0.15p | 13641306 |
18/09/2019 | 0.12p | 0.13p | 0.12p | 0.13p | 6305532 |
17/09/2019 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
16/09/2019 | 0.13p | 0.13p | 0.11p | 0.12p | 2162339 |
13/09/2019 | 0.11p | 0.13p | 0.10p | 0.13p | 13462588 |
12/09/2019 | 0.11p | 0.12p | 0.10p | 0.11p | 1502500 |
11/09/2019 | 0.11p | 0.11p | 0.10p | 0.11p | 6368 |
10/09/2019 | 0.11p | 0.12p | 0.10p | 0.11p | 1000000 |
09/09/2019 | 0.11p | 0.11p | 0.10p | 0.11p | 344981 |
06/09/2019 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
05/09/2019 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
04/09/2019 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
03/09/2019 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
02/09/2019 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
30/08/2019 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
29/08/2019 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
28/08/2019 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
27/08/2019 | 0.12p | 0.12p | 0.10p | 0.11p | 1649629 |
23/08/2019 | 0.12p | 0.12p | 0.10p | 0.12p | 425985 |
22/08/2019 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
*Close Price adjusted for both dividends and splits