Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
27/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
26/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
25/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
22/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
21/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
20/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
19/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
18/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
15/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
14/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
13/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
12/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
11/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
08/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
07/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
05/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
04/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
01/03/2024 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
29/02/2024 | 0.23p | 0.23p | 0.22p | 0.23p | 0 |
28/02/2024 | 0.23p | 0.23p | 0.21p | 0.23p | 14590 |
27/02/2024 | 0.23p | 0.23p | 0.22p | 0.23p | 0 |
26/02/2024 | 0.25p | 0.26p | 0.22p | 0.23p | 0 |
23/02/2024 | 0.25p | 0.27p | 0.25p | 0.25p | 3703 |
22/02/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
21/02/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
20/02/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
19/02/2024 | 0.25p | 0.27p | 0.23p | 0.25p | 560938 |
16/02/2024 | 0.25p | 0.27p | 0.25p | 0.25p | 81770 |
15/02/2024 | 0.25p | 0.28p | 0.25p | 0.25p | 8993 |
14/02/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
13/02/2024 | 0.25p | 0.28p | 0.25p | 0.25p | 1153 |
12/02/2024 | 0.23p | 0.25p | 0.23p | 0.25p | 950811 |
09/02/2024 | 0.28p | 0.28p | 0.21p | 0.23p | 634140 |
08/02/2024 | 0.28p | 0.29p | 0.26p | 0.28p | 1054581 |
07/02/2024 | 0.28p | 0.30p | 0.27p | 0.28p | 2509681 |
06/02/2024 | 0.28p | 0.29p | 0.28p | 0.28p | 0 |
05/02/2024 | 0.28p | 0.29p | 0.28p | 0.28p | 0 |
02/02/2024 | 0.29p | 0.29p | 0.28p | 0.28p | 364475 |
01/02/2024 | 0.29p | 0.30p | 0.28p | 0.29p | 294917 |
31/01/2024 | 0.32p | 0.34p | 0.29p | 0.29p | 2577485 |
30/01/2024 | 0.28p | 0.33p | 0.26p | 0.33p | 1701703 |
29/01/2024 | 0.28p | 0.28p | 0.26p | 0.28p | 1264037 |
26/01/2024 | 0.25p | 0.28p | 0.25p | 0.28p | 1815000 |
25/01/2024 | 0.25p | 0.27p | 0.25p | 0.25p | 1000000 |
24/01/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
23/01/2024 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
22/01/2024 | 0.25p | 0.25p | 0.23p | 0.25p | 1328684 |
19/01/2024 | 0.27p | 0.27p | 0.25p | 0.25p | 2562500 |
18/01/2024 | 0.26p | 0.28p | 0.26p | 0.27p | 500000 |
17/01/2024 | 0.26p | 0.28p | 0.24p | 0.26p | 184964 |
16/01/2024 | 0.20p | 0.28p | 0.20p | 0.26p | 5807534 |
15/01/2024 | 0.20p | 0.20p | 0.19p | 0.20p | 0 |
12/01/2024 | 0.20p | 0.20p | 0.18p | 0.20p | 123007 |
11/01/2024 | 0.20p | 0.20p | 0.19p | 0.20p | 0 |
10/01/2024 | 0.20p | 0.20p | 0.19p | 0.20p | 0 |
09/01/2024 | 0.20p | 0.20p | 0.19p | 0.20p | 0 |
08/01/2024 | 0.20p | 0.20p | 0.19p | 0.20p | 0 |
05/01/2024 | 0.20p | 0.21p | 0.20p | 0.20p | 1000000 |
04/01/2024 | 0.20p | 0.21p | 0.20p | 0.20p | 1004 |
03/01/2024 | 0.20p | 0.20p | 0.19p | 0.20p | 0 |
02/01/2024 | 0.20p | 0.21p | 0.20p | 0.20p | 381009 |
29/12/2023 | 0.21p | 0.21p | 0.21p | 0.21p | 42331 |
28/12/2023 | 0.19p | 0.21p | 0.18p | 0.21p | 4154801 |
27/12/2023 | 0.21p | 0.21p | 0.19p | 0.19p | 130143 |
22/12/2023 | 0.21p | 0.21p | 0.21p | 0.21p | 70196 |
21/12/2023 | 0.21p | 0.22p | 0.19p | 0.21p | 0 |
20/12/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 100000 |
19/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 150000 |
18/12/2023 | 0.22p | 0.22p | 0.18p | 0.22p | 1870196 |
15/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
14/12/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 11454 |
13/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
12/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
11/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
08/12/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 6008 |
07/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
06/12/2023 | 0.22p | 0.22p | 0.22p | 0.22p | 45 |
05/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
04/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
01/12/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 9960 |
30/11/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
29/11/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
28/11/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
27/11/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
24/11/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
23/11/2023 | 0.22p | 0.22p | 0.22p | 0.22p | 457 |
22/11/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 357315 |
21/11/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
20/11/2023 | 0.22p | 0.22p | 0.22p | 0.22p | 81197 |
17/11/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 31250 |
16/11/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
15/11/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
14/11/2023 | 0.22p | 0.22p | 0.22p | 0.22p | 108754 |
13/11/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 389892 |
10/11/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
09/11/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
08/11/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 16500 |
07/11/2023 | 0.22p | 0.22p | 0.22p | 0.22p | 44 |
06/11/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
03/11/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
02/11/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
01/11/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 86600 |
31/10/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 129388 |
30/10/2023 | 0.23p | 0.23p | 0.20p | 0.22p | 413487 |
27/10/2023 | 0.22p | 0.23p | 0.20p | 0.22p | 400827 |
26/10/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
25/10/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
24/10/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 9800 |
23/10/2023 | 0.22p | 0.23p | 0.22p | 0.22p | 2692 |
20/10/2023 | 0.22p | 0.23p | 0.21p | 0.22p | 0 |
19/10/2023 | 0.22p | 0.23p | 0.22p | 0.22p | 414057 |
18/10/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
17/10/2023 | 0.22p | 0.22p | 0.22p | 0.22p | 1000000 |
16/10/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
13/10/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 238110 |
12/10/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 750000 |
11/10/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 200471 |
10/10/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
09/10/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
06/10/2023 | 0.22p | 0.22p | 0.22p | 0.22p | 500000 |
05/10/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 224934 |
04/10/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 87096 |
03/10/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
02/10/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
29/09/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 850000 |
28/09/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 6610 |
27/09/2023 | 0.22p | 0.22p | 0.22p | 0.22p | 2404550 |
26/09/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
25/09/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
22/09/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
21/09/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 723297 |
20/09/2023 | 0.22p | 0.22p | 0.22p | 0.22p | 262389 |
19/09/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 4784 |
18/09/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 1131977 |
15/09/2023 | 0.28p | 0.28p | 0.20p | 0.22p | 4188394 |
14/09/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
13/09/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
12/09/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
11/09/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
08/09/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
07/09/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
06/09/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
05/09/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
04/09/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
01/09/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
31/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
30/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
29/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
25/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
24/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
23/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
22/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
21/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
18/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
17/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
16/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
15/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
14/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
11/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
10/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
09/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
08/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
07/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
04/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
03/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
02/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
01/08/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
31/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
28/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
27/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
26/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
25/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
24/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
21/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
20/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
19/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
18/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
17/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
14/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
13/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
12/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
11/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
10/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
07/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
06/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
05/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
04/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
03/07/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
30/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
29/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
28/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
27/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
26/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
23/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
22/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
21/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
20/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
19/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
16/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
*Close Price adjusted for both dividends and splits