Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
22/09/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
21/09/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
20/09/2022 | 0.36p | 0.36p | 0.33p | 0.36p | 346333 |
16/09/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
15/09/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
14/09/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
13/09/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
12/09/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
09/09/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
08/09/2022 | 0.36p | 0.37p | 0.33p | 0.36p | 100537 |
07/09/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
06/09/2022 | 0.36p | 0.37p | 0.33p | 0.36p | 2479 |
05/09/2022 | 0.36p | 0.37p | 0.33p | 0.36p | 255203 |
02/09/2022 | 0.36p | 0.36p | 0.33p | 0.36p | 1471 |
01/09/2022 | 0.36p | 0.36p | 0.33p | 0.36p | 913742 |
31/08/2022 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
30/08/2022 | 0.36p | 0.37p | 0.36p | 0.36p | 1869 |
26/08/2022 | 0.35p | 0.36p | 0.35p | 0.36p | 34308 |
25/08/2022 | 0.35p | 0.36p | 0.33p | 0.35p | 2583 |
24/08/2022 | 0.35p | 0.36p | 0.33p | 0.35p | 38409 |
23/08/2022 | 0.35p | 0.35p | 0.32p | 0.35p | 125000 |
22/08/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
19/08/2022 | 0.35p | 0.36p | 0.35p | 0.35p | 200000 |
18/08/2022 | 0.35p | 0.36p | 0.35p | 0.35p | 2743 |
17/08/2022 | 0.36p | 0.36p | 0.33p | 0.35p | 786420 |
16/08/2022 | 0.36p | 0.38p | 0.33p | 0.36p | 1159948 |
15/08/2022 | 0.33p | 0.39p | 0.32p | 0.36p | 9054018 |
12/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
11/08/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 74096 |
10/08/2022 | 0.31p | 0.33p | 0.29p | 0.33p | 275317 |
09/08/2022 | 0.31p | 0.33p | 0.31p | 0.31p | 2751 |
08/08/2022 | 0.31p | 0.32p | 0.31p | 0.31p | 295720 |
05/08/2022 | 0.31p | 0.32p | 0.31p | 0.31p | 15942 |
04/08/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
03/08/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
02/08/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
01/08/2022 | 0.31p | 0.32p | 0.31p | 0.31p | 1562 |
29/07/2022 | 0.31p | 0.32p | 0.31p | 0.31p | 24000 |
28/07/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
27/07/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
26/07/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
25/07/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
22/07/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
21/07/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
20/07/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
19/07/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
18/07/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
15/07/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
14/07/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
13/07/2022 | 0.31p | 0.31p | 0.29p | 0.31p | 547318 |
12/07/2022 | 0.31p | 0.31p | 0.29p | 0.31p | 30800 |
11/07/2022 | 0.31p | 0.32p | 0.29p | 0.31p | 43914 |
08/07/2022 | 0.30p | 0.33p | 0.30p | 0.31p | 951820 |
07/07/2022 | 0.30p | 0.31p | 0.30p | 0.30p | 32790 |
06/07/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
05/07/2022 | 0.30p | 0.30p | 0.27p | 0.30p | 35000 |
04/07/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
01/07/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
30/06/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
29/06/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
28/06/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
27/06/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
24/06/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
23/06/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
22/06/2022 | 0.31p | 0.31p | 0.28p | 0.30p | 100000 |
21/06/2022 | 0.31p | 0.31p | 0.28p | 0.31p | 375000 |
20/06/2022 | 0.31p | 0.31p | 0.28p | 0.31p | 50240 |
17/06/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
16/06/2022 | 0.31p | 0.31p | 0.28p | 0.31p | 20000 |
15/06/2022 | 0.31p | 0.32p | 0.28p | 0.31p | 1814 |
14/06/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
13/06/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
10/06/2022 | 0.31p | 0.34p | 0.30p | 0.31p | 828209 |
09/06/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
08/06/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
07/06/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
06/06/2022 | 0.31p | 0.31p | 0.28p | 0.31p | 4478 |
01/06/2022 | 0.30p | 0.33p | 0.30p | 0.31p | 1093772 |
31/05/2022 | 0.29p | 0.32p | 0.29p | 0.30p | 999459 |
27/05/2022 | 0.33p | 0.33p | 0.28p | 0.29p | 1000000 |
26/05/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
25/05/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
24/05/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
23/05/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 67796 |
20/05/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 41971 |
19/05/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
18/05/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
17/05/2022 | 0.33p | 0.33p | 0.30p | 0.33p | 8463 |
16/05/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
13/05/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
12/05/2022 | 0.34p | 0.34p | 0.30p | 0.33p | 1773795 |
11/05/2022 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
10/05/2022 | 0.38p | 0.40p | 0.33p | 0.34p | 1059294 |
09/05/2022 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
06/05/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 14810 |
05/05/2022 | 0.35p | 0.38p | 0.33p | 0.38p | 1972519 |
04/05/2022 | 0.34p | 0.36p | 0.34p | 0.35p | 305600 |
03/05/2022 | 0.34p | 0.36p | 0.30p | 0.34p | 35746 |
29/04/2022 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
28/04/2022 | 0.34p | 0.34p | 0.30p | 0.34p | 827 |
27/04/2022 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
26/04/2022 | 0.34p | 0.35p | 0.32p | 0.34p | 386428 |
25/04/2022 | 0.34p | 0.35p | 0.34p | 0.34p | 90000 |
22/04/2022 | 0.35p | 0.35p | 0.32p | 0.34p | 441410 |
21/04/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
20/04/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
19/04/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
14/04/2022 | 0.35p | 0.35p | 0.32p | 0.35p | 67790 |
13/04/2022 | 0.35p | 0.37p | 0.35p | 0.35p | 827 |
12/04/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
11/04/2022 | 0.35p | 0.37p | 0.35p | 0.35p | 13698 |
08/04/2022 | 0.35p | 0.37p | 0.32p | 0.35p | 126903 |
07/04/2022 | 0.35p | 0.35p | 0.32p | 0.35p | 153331 |
06/04/2022 | 0.35p | 0.38p | 0.32p | 0.35p | 80577 |
05/04/2022 | 0.33p | 0.35p | 0.33p | 0.35p | 1100000 |
04/04/2022 | 0.31p | 0.34p | 0.31p | 0.33p | 307861 |
01/04/2022 | 0.29p | 0.35p | 0.28p | 0.31p | 3316416 |
31/03/2022 | 0.28p | 0.29p | 0.28p | 0.29p | 875000 |
30/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
29/03/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 400000 |
28/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
25/03/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 333072 |
24/03/2022 | 0.32p | 0.32p | 0.26p | 0.27p | 2250000 |
23/03/2022 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
22/03/2022 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
21/03/2022 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
18/03/2022 | 0.31p | 0.33p | 0.30p | 0.32p | 448030 |
17/03/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
16/03/2022 | 0.31p | 0.31p | 0.27p | 0.31p | 28500 |
15/03/2022 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
14/03/2022 | 0.31p | 0.33p | 0.31p | 0.31p | 4545 |
11/03/2022 | 0.28p | 0.33p | 0.28p | 0.31p | 1657999 |
10/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
09/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
08/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
07/03/2022 | 0.28p | 0.28p | 0.26p | 0.28p | 1353 |
04/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
03/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
02/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
01/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
28/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
25/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 1 |
24/02/2022 | 0.28p | 0.28p | 0.26p | 0.28p | 12763 |
23/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
22/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
21/02/2022 | 0.28p | 0.30p | 0.26p | 0.28p | 34457 |
18/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 67790 |
17/02/2022 | 0.28p | 0.28p | 0.26p | 0.28p | 67046 |
16/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
15/02/2022 | 0.28p | 0.28p | 0.26p | 0.28p | 1786 |
14/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
11/02/2022 | 0.28p | 0.28p | 0.26p | 0.28p | 131115 |
10/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
09/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
08/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 251828 |
07/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
04/02/2022 | 0.28p | 0.28p | 0.26p | 0.28p | 9000 |
03/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
02/02/2022 | 0.28p | 0.28p | 0.26p | 0.28p | 40000 |
01/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
31/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 36036 |
28/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 7207 |
27/01/2022 | 0.28p | 0.28p | 0.26p | 0.28p | 1786 |
26/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
25/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
24/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 1786 |
21/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
20/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
19/01/2022 | 0.28p | 0.28p | 0.26p | 0.28p | 7939 |
18/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 1957 |
17/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
14/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
13/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 40000 |
12/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
10/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
07/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
06/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 1786 |
05/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
04/01/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 777465 |
03/01/2022 | 0.28p | 0.28p | 0.27p | 0.28p | 250000 |
31/12/2021 | 0.28p | 0.28p | 0.27p | 0.28p | 250000 |
30/12/2021 | 0.28p | 0.30p | 0.28p | 0.28p | 442276 |
29/12/2021 | 0.24p | 0.28p | 0.22p | 0.28p | 4986910 |
28/12/2021 | 0.24p | 0.24p | 0.22p | 0.24p | 200000 |
27/12/2021 | 0.24p | 0.24p | 0.22p | 0.24p | 200000 |
24/12/2021 | 0.24p | 0.24p | 0.22p | 0.24p | 200000 |
23/12/2021 | 0.24p | 0.25p | 0.22p | 0.24p | 294187 |
22/12/2021 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
21/12/2021 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
20/12/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 213917 |
17/12/2021 | 0.25p | 0.25p | 0.22p | 0.24p | 4438904 |
16/12/2021 | 0.27p | 0.27p | 0.23p | 0.25p | 639552 |
15/12/2021 | 0.27p | 0.27p | 0.27p | 0.27p | 0 |
14/12/2021 | 0.27p | 0.27p | 0.27p | 0.27p | 0 |
13/12/2021 | 0.27p | 0.27p | 0.27p | 0.27p | 0 |
10/12/2021 | 0.27p | 0.27p | 0.27p | 0.27p | 0 |
09/12/2021 | 0.27p | 0.27p | 0.27p | 0.27p | 67796 |
08/12/2021 | 0.27p | 0.27p | 0.27p | 0.27p | 0 |
07/12/2021 | 0.27p | 0.27p | 0.25p | 0.27p | 5000 |
*Close Price adjusted for both dividends and splits