Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
15/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
14/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
13/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
12/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
09/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
08/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
07/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
06/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
05/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
02/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
01/06/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
31/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
30/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
26/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
25/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
24/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
23/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
22/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
19/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
18/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
17/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
16/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
15/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
12/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
11/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
10/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
09/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
05/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
04/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
03/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
02/05/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
28/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
27/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
26/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
25/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
24/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
21/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
20/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
19/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
18/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
17/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
14/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
13/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
12/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
11/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
06/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
05/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
04/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
03/04/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
31/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
30/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
29/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
28/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
27/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
24/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
23/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
22/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
21/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
20/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
17/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
16/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
15/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
14/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
13/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
10/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
09/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
08/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
07/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
06/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
03/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
02/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
01/03/2023 | 0.29p | 0.28p | 0.28p | 0.28p | 0 |
28/02/2023 | 0.29p | 0.29p | 0.25p | 0.28p | 1007608 |
27/02/2023 | 0.30p | 0.30p | 0.26p | 0.29p | 625358 |
24/02/2023 | 0.30p | 0.30p | 0.28p | 0.30p | 101830 |
23/02/2023 | 0.30p | 0.30p | 0.28p | 0.30p | 300000 |
22/02/2023 | 0.29p | 0.30p | 0.29p | 0.30p | 677083 |
21/02/2023 | 0.33p | 0.33p | 0.27p | 0.29p | 1702347 |
20/02/2023 | 0.36p | 0.36p | 0.32p | 0.33p | 1141689 |
17/02/2023 | 0.36p | 0.36p | 0.35p | 0.36p | 1151 |
16/02/2023 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
15/02/2023 | 0.36p | 0.36p | 0.33p | 0.36p | 10470 |
14/02/2023 | 0.36p | 0.36p | 0.33p | 0.36p | 15942 |
13/02/2023 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
10/02/2023 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
09/02/2023 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
08/02/2023 | 0.36p | 0.36p | 0.35p | 0.36p | 113783 |
07/02/2023 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
06/02/2023 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
03/02/2023 | 0.36p | 0.36p | 0.35p | 0.36p | 574 |
02/02/2023 | 0.36p | 0.36p | 0.33p | 0.36p | 14000 |
01/02/2023 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
31/01/2023 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
30/01/2023 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
27/01/2023 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
26/01/2023 | 0.36p | 0.36p | 0.33p | 0.36p | 274760 |
25/01/2023 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
24/01/2023 | 0.38p | 0.38p | 0.35p | 0.36p | 601428 |
23/01/2023 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
20/01/2023 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
19/01/2023 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
18/01/2023 | 0.38p | 0.38p | 0.37p | 0.38p | 136217 |
17/01/2023 | 0.38p | 0.38p | 0.37p | 0.38p | 0 |
16/01/2023 | 0.38p | 0.38p | 0.37p | 0.38p | 0 |
13/01/2023 | 0.38p | 0.38p | 0.37p | 0.38p | 0 |
12/01/2023 | 0.38p | 0.38p | 0.35p | 0.38p | 43880 |
11/01/2023 | 0.38p | 0.38p | 0.35p | 0.38p | 3750 |
10/01/2023 | 0.38p | 0.38p | 0.37p | 0.38p | 28111 |
09/01/2023 | 0.38p | 0.38p | 0.37p | 0.38p | 0 |
06/01/2023 | 0.42p | 0.42p | 0.35p | 0.38p | 1317646 |
05/01/2023 | 0.42p | 0.44p | 0.42p | 0.42p | 0 |
04/01/2023 | 0.42p | 0.42p | 0.38p | 0.42p | 43614 |
03/01/2023 | 0.43p | 0.43p | 0.39p | 0.42p | 418012 |
30/12/2022 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
29/12/2022 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
28/12/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 29779 |
23/12/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 1261764 |
22/12/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 173209 |
21/12/2022 | 0.39p | 0.43p | 0.39p | 0.43p | 220501 |
20/12/2022 | 0.39p | 0.40p | 0.39p | 0.39p | 2266 |
19/12/2022 | 0.38p | 0.39p | 0.38p | 0.39p | 29820 |
16/12/2022 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
15/12/2022 | 0.38p | 0.39p | 0.38p | 0.38p | 205043 |
14/12/2022 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
13/12/2022 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
12/12/2022 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
09/12/2022 | 0.38p | 0.39p | 0.38p | 0.38p | 23268 |
08/12/2022 | 0.38p | 0.39p | 0.38p | 0.38p | 124250 |
07/12/2022 | 0.38p | 0.38p | 0.36p | 0.38p | 4404 |
06/12/2022 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
05/12/2022 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
02/12/2022 | 0.38p | 0.39p | 0.38p | 0.38p | 294951 |
01/12/2022 | 0.38p | 0.39p | 0.38p | 0.38p | 144957 |
30/11/2022 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
29/11/2022 | 0.38p | 0.39p | 0.36p | 0.38p | 2526 |
28/11/2022 | 0.38p | 0.39p | 0.38p | 0.38p | 5167 |
25/11/2022 | 0.38p | 0.39p | 0.38p | 0.38p | 400000 |
24/11/2022 | 0.38p | 0.38p | 0.37p | 0.38p | 0 |
23/11/2022 | 0.38p | 0.39p | 0.38p | 0.38p | 178105 |
22/11/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 1730 |
21/11/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 10 |
18/11/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 53546 |
17/11/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 64094 |
16/11/2022 | 0.38p | 0.38p | 0.37p | 0.38p | 0 |
15/11/2022 | 0.38p | 0.38p | 0.37p | 0.38p | 0 |
14/11/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 500000 |
11/11/2022 | 0.37p | 0.39p | 0.37p | 0.38p | 48987 |
10/11/2022 | 0.37p | 0.39p | 0.37p | 0.37p | 350000 |
09/11/2022 | 0.37p | 0.39p | 0.37p | 0.37p | 8720 |
08/11/2022 | 0.36p | 0.37p | 0.36p | 0.37p | 168112 |
07/11/2022 | 0.36p | 0.37p | 0.36p | 0.36p | 543 |
04/11/2022 | 0.39p | 0.39p | 0.30p | 0.36p | 1525575 |
03/11/2022 | 0.39p | 0.39p | 0.35p | 0.39p | 1510 |
02/11/2022 | 0.41p | 0.41p | 0.35p | 0.39p | 200000 |
01/11/2022 | 0.41p | 0.41p | 0.37p | 0.41p | 98091 |
31/10/2022 | 0.40p | 0.41p | 0.39p | 0.41p | 532839 |
28/10/2022 | 0.41p | 0.41p | 0.35p | 0.40p | 691869 |
27/10/2022 | 0.36p | 0.44p | 0.36p | 0.41p | 3828559 |
26/10/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
25/10/2022 | 0.36p | 0.36p | 0.33p | 0.36p | 25630 |
24/10/2022 | 0.36p | 0.36p | 0.35p | 0.36p | 140343 |
21/10/2022 | 0.36p | 0.36p | 0.33p | 0.36p | 311934 |
20/10/2022 | 0.36p | 0.36p | 0.35p | 0.36p | 116196 |
19/10/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
18/10/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
17/10/2022 | 0.36p | 0.36p | 0.35p | 0.36p | 130789 |
14/10/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
13/10/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
12/10/2022 | 0.36p | 0.36p | 0.33p | 0.36p | 152804 |
11/10/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
10/10/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
07/10/2022 | 0.36p | 0.36p | 0.33p | 0.36p | 5545 |
06/10/2022 | 0.36p | 0.36p | 0.33p | 0.36p | 2539 |
05/10/2022 | 0.36p | 0.36p | 0.35p | 0.36p | 3323 |
04/10/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
03/10/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
30/09/2022 | 0.36p | 0.36p | 0.33p | 0.36p | 210528 |
29/09/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
28/09/2022 | 0.36p | 0.36p | 0.33p | 0.36p | 50000 |
27/09/2022 | 0.36p | 0.36p | 0.33p | 0.36p | 100000 |
26/09/2022 | 0.36p | 0.36p | 0.33p | 0.36p | 112836 |
*Close Price adjusted for both dividends and splits