Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2024 | 0.25p | 0.25p | 0.23p | 0.25p | 142368 |
01/05/2024 | 0.25p | 0.27p | 0.25p | 0.27p | 54000 |
30/04/2024 | 0.25p | 0.30p | 0.25p | 0.25p | 575 |
29/04/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
26/04/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
25/04/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
24/04/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
23/04/2024 | 0.25p | 0.25p | 0.23p | 0.25p | 15000 |
22/04/2024 | 0.25p | 0.29p | 0.25p | 0.25p | 1393 |
19/04/2024 | 0.25p | 0.25p | 0.23p | 0.25p | 42051 |
18/04/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
17/04/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
16/04/2024 | 0.25p | 0.29p | 0.25p | 0.25p | 105000 |
15/04/2024 | 0.25p | 0.29p | 0.23p | 0.25p | 271548 |
12/04/2024 | 0.23p | 0.29p | 0.23p | 0.25p | 320102 |
11/04/2024 | 0.23p | 0.25p | 0.23p | 0.23p | 50000 |
10/04/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 63246 |
09/04/2024 | 0.23p | 0.25p | 0.20p | 0.23p | 66082 |
08/04/2024 | 0.23p | 0.23p | 0.21p | 0.23p | 0 |
05/04/2024 | 0.23p | 0.25p | 0.22p | 0.23p | 448509 |
04/04/2024 | 0.23p | 0.25p | 0.20p | 0.23p | 1759446 |
03/04/2024 | 0.23p | 0.23p | 0.21p | 0.23p | 0 |
02/04/2024 | 0.23p | 0.25p | 0.22p | 0.23p | 1261235 |
28/03/2024 | 0.25p | 0.26p | 0.20p | 0.26p | 98401 |
27/03/2024 | 0.25p | 0.27p | 0.25p | 0.25p | 200001 |
26/03/2024 | 0.25p | 0.25p | 0.22p | 0.25p | 33806 |
25/03/2024 | 0.25p | 0.25p | 0.22p | 0.25p | 33557 |
22/03/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
21/03/2024 | 0.25p | 0.25p | 0.23p | 0.25p | 87483 |
20/03/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 60768 |
19/03/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
18/03/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
15/03/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
14/03/2024 | 0.25p | 0.27p | 0.20p | 0.27p | 653585 |
13/03/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
12/03/2024 | 0.25p | 0.30p | 0.25p | 0.25p | 17095 |
11/03/2024 | 0.23p | 0.25p | 0.22p | 0.25p | 275000 |
08/03/2024 | 0.23p | 0.25p | 0.21p | 0.23p | 1616104 |
07/03/2024 | 0.23p | 0.24p | 0.21p | 0.23p | 456722 |
06/03/2024 | 0.23p | 0.23p | 0.21p | 0.23p | 0 |
05/03/2024 | 0.23p | 0.23p | 0.21p | 0.23p | 15444 |
04/03/2024 | 0.23p | 0.25p | 0.20p | 0.23p | 300686 |
01/03/2024 | 0.25p | 0.25p | 0.21p | 0.25p | 1078449 |
29/02/2024 | 0.25p | 0.26p | 0.21p | 0.25p | 495358 |
28/02/2024 | 0.28p | 0.28p | 0.20p | 0.25p | 1747291 |
27/02/2024 | 0.28p | 0.28p | 0.25p | 0.28p | 283008 |
26/02/2024 | 0.28p | 0.29p | 0.28p | 0.28p | 5208 |
23/02/2024 | 0.28p | 0.28p | 0.25p | 0.28p | 548079 |
22/02/2024 | 0.28p | 0.28p | 0.27p | 0.28p | 0 |
21/02/2024 | 0.28p | 0.28p | 0.27p | 0.28p | 0 |
20/02/2024 | 0.28p | 0.28p | 0.27p | 0.28p | 0 |
19/02/2024 | 0.28p | 0.28p | 0.27p | 0.28p | 29856 |
16/02/2024 | 0.28p | 0.28p | 0.27p | 0.28p | 0 |
15/02/2024 | 0.28p | 0.30p | 0.28p | 0.28p | 524006 |
14/02/2024 | 0.28p | 0.28p | 0.27p | 0.28p | 1304348 |
13/02/2024 | 0.28p | 0.28p | 0.27p | 0.28p | 19422 |
12/02/2024 | 0.28p | 0.28p | 0.27p | 0.28p | 37992 |
09/02/2024 | 0.28p | 0.28p | 0.27p | 0.28p | 13176 |
08/02/2024 | 0.28p | 0.28p | 0.27p | 0.28p | 405389 |
07/02/2024 | 0.33p | 0.33p | 0.28p | 0.28p | 848369 |
06/02/2024 | 0.33p | 0.34p | 0.33p | 0.33p | 0 |
05/02/2024 | 0.33p | 0.35p | 0.30p | 0.33p | 138307 |
02/02/2024 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
01/02/2024 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
31/01/2024 | 0.33p | 0.35p | 0.33p | 0.33p | 5714 |
30/01/2024 | 0.33p | 0.35p | 0.30p | 0.33p | 170294 |
29/01/2024 | 0.33p | 0.33p | 0.30p | 0.33p | 100000 |
26/01/2024 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
25/01/2024 | 0.33p | 0.33p | 0.30p | 0.33p | 222422 |
24/01/2024 | 0.33p | 0.33p | 0.30p | 0.33p | 78097 |
23/01/2024 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
22/01/2024 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
19/01/2024 | 0.33p | 0.33p | 0.30p | 0.33p | 33334 |
18/01/2024 | 0.33p | 0.33p | 0.33p | 0.33p | 7164060 |
17/01/2024 | 0.33p | 0.35p | 0.30p | 0.33p | 945 |
16/01/2024 | 0.33p | 0.33p | 0.30p | 0.33p | 149648 |
15/01/2024 | 0.35p | 0.35p | 0.33p | 0.33p | 8940 |
12/01/2024 | 0.33p | 0.33p | 0.30p | 0.33p | 2500 |
11/01/2024 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
10/01/2024 | 0.33p | 0.34p | 0.31p | 0.33p | 822581 |
09/01/2024 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
08/01/2024 | 0.33p | 0.34p | 0.33p | 0.33p | 52367 |
05/01/2024 | 0.34p | 0.35p | 0.31p | 0.33p | 1004175 |
04/01/2024 | 0.34p | 0.34p | 0.31p | 0.34p | 96695 |
03/01/2024 | 0.34p | 0.34p | 0.33p | 0.34p | 0 |
02/01/2024 | 0.34p | 0.34p | 0.31p | 0.34p | 258948 |
29/12/2023 | 0.34p | 0.36p | 0.34p | 0.34p | 24492 |
28/12/2023 | 0.34p | 0.36p | 0.31p | 0.34p | 252941 |
27/12/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 0 |
22/12/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 0 |
21/12/2023 | 0.34p | 0.36p | 0.30p | 0.34p | 56141 |
20/12/2023 | 0.34p | 0.34p | 0.31p | 0.34p | 68700 |
19/12/2023 | 0.34p | 0.34p | 0.31p | 0.34p | 19733 |
18/12/2023 | 0.34p | 0.36p | 0.31p | 0.34p | 67102 |
15/12/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 0 |
14/12/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 200000 |
13/12/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 140000 |
12/12/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 24306 |
11/12/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 25000 |
08/12/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
07/12/2023 | 0.33p | 0.35p | 0.31p | 0.33p | 25464 |
06/12/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
05/12/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
04/12/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 18416 |
01/12/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 150000 |
30/11/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 2431 |
29/11/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 6060 |
28/11/2023 | 0.33p | 0.34p | 0.31p | 0.33p | 689446 |
27/11/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 250000 |
24/11/2023 | 0.33p | 0.35p | 0.33p | 0.33p | 7501 |
23/11/2023 | 0.33p | 0.36p | 0.33p | 0.33p | 33152 |
22/11/2023 | 0.33p | 0.35p | 0.31p | 0.33p | 45015 |
21/11/2023 | 0.33p | 0.36p | 0.31p | 0.33p | 250200 |
20/11/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 56592 |
17/11/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
16/11/2023 | 0.33p | 0.33p | 0.30p | 0.33p | 200000 |
15/11/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
14/11/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
13/11/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
10/11/2023 | 0.33p | 0.36p | 0.31p | 0.33p | 29713 |
09/11/2023 | 0.33p | 0.34p | 0.33p | 0.33p | 58823 |
08/11/2023 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
07/11/2023 | 0.33p | 0.36p | 0.31p | 0.33p | 43312 |
06/11/2023 | 0.34p | 0.34p | 0.31p | 0.33p | 433322 |
03/11/2023 | 0.34p | 0.34p | 0.32p | 0.34p | 30000 |
02/11/2023 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
01/11/2023 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
31/10/2023 | 0.34p | 0.34p | 0.32p | 0.34p | 50000 |
30/10/2023 | 0.34p | 0.34p | 0.32p | 0.34p | 80343 |
27/10/2023 | 0.34p | 0.34p | 0.32p | 0.34p | 217826 |
26/10/2023 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
25/10/2023 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
24/10/2023 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
23/10/2023 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
20/10/2023 | 0.36p | 0.36p | 0.32p | 0.34p | 354523 |
19/10/2023 | 0.36p | 0.36p | 0.32p | 0.36p | 101571 |
18/10/2023 | 0.38p | 0.38p | 0.33p | 0.36p | 1126544 |
17/10/2023 | 0.40p | 0.41p | 0.35p | 0.38p | 811543 |
16/10/2023 | 0.40p | 0.44p | 0.36p | 0.44p | 7997 |
13/10/2023 | 0.40p | 0.40p | 0.36p | 0.40p | 33644 |
12/10/2023 | 0.43p | 0.43p | 0.40p | 0.40p | 46803 |
11/10/2023 | 0.43p | 0.45p | 0.40p | 0.45p | 15839 |
10/10/2023 | 0.43p | 0.44p | 0.43p | 0.43p | 0 |
09/10/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 10000 |
06/10/2023 | 0.43p | 0.44p | 0.43p | 0.43p | 0 |
05/10/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 100000 |
04/10/2023 | 0.43p | 0.43p | 0.41p | 0.43p | 20000 |
03/10/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
02/10/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
29/09/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
28/09/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
27/09/2023 | 0.43p | 0.43p | 0.38p | 0.43p | 200000 |
26/09/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 456647 |
25/09/2023 | 0.43p | 0.45p | 0.40p | 0.43p | 926387 |
22/09/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 125000 |
21/09/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 55210 |
20/09/2023 | 0.43p | 0.43p | 0.41p | 0.43p | 125000 |
19/09/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 38252 |
18/09/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 405868 |
15/09/2023 | 0.43p | 0.45p | 0.40p | 0.43p | 151490 |
14/09/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
13/09/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 23934 |
12/09/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
11/09/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
08/09/2023 | 0.43p | 0.45p | 0.36p | 0.43p | 530128 |
07/09/2023 | 0.43p | 0.43p | 0.41p | 0.43p | 0 |
06/09/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 65988 |
05/09/2023 | 0.43p | 0.45p | 0.41p | 0.43p | 0 |
04/09/2023 | 0.43p | 0.45p | 0.40p | 0.45p | 223106 |
01/09/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 196301 |
31/08/2023 | 0.43p | 0.43p | 0.41p | 0.43p | 0 |
30/08/2023 | 0.43p | 0.43p | 0.41p | 0.43p | 0 |
29/08/2023 | 0.43p | 0.45p | 0.43p | 0.43p | 17000 |
25/08/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 33644 |
24/08/2023 | 0.43p | 0.45p | 0.40p | 0.43p | 306625 |
23/08/2023 | 0.43p | 0.43p | 0.41p | 0.43p | 0 |
22/08/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 200000 |
21/08/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 355120 |
18/08/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 215760 |
17/08/2023 | 0.43p | 0.44p | 0.43p | 0.43p | 4587 |
16/08/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
15/08/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 41062 |
14/08/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
11/08/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 106760 |
10/08/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
09/08/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
08/08/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
07/08/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
04/08/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
03/08/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
02/08/2023 | 0.43p | 0.44p | 0.41p | 0.43p | 225414 |
01/08/2023 | 0.43p | 0.45p | 0.40p | 0.43p | 128823 |
31/07/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
28/07/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
27/07/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 60000 |
26/07/2023 | 0.43p | 0.44p | 0.40p | 0.43p | 411478 |
25/07/2023 | 0.43p | 0.44p | 0.43p | 0.43p | 691773 |
24/07/2023 | 0.48p | 0.48p | 0.40p | 0.43p | 941038 |
21/07/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
20/07/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
*Close Price adjusted for both dividends and splits