Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2021 | 0.27p | 0.27p | 0.25p | 0.27p | 34284 |
03/12/2021 | 0.27p | 0.27p | 0.27p | 0.27p | 0 |
02/12/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 585132 |
01/12/2021 | 0.27p | 0.27p | 0.27p | 0.27p | 0 |
30/11/2021 | 0.27p | 0.27p | 0.27p | 0.27p | 0 |
29/11/2021 | 0.27p | 0.27p | 0.27p | 0.27p | 0 |
26/11/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 201437 |
25/11/2021 | 0.27p | 0.28p | 0.27p | 0.27p | 716 |
24/11/2021 | 0.28p | 0.28p | 0.26p | 0.27p | 154631 |
23/11/2021 | 0.28p | 0.29p | 0.27p | 0.28p | 66472 |
22/11/2021 | 0.29p | 0.29p | 0.27p | 0.28p | 50715 |
19/11/2021 | 0.29p | 0.29p | 0.27p | 0.29p | 16078 |
18/11/2021 | 0.29p | 0.29p | 0.28p | 0.29p | 89646 |
17/11/2021 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
16/11/2021 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
15/11/2021 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
12/11/2021 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
11/11/2021 | 0.29p | 0.29p | 0.27p | 0.29p | 282737 |
10/11/2021 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
09/11/2021 | 0.29p | 0.29p | 0.27p | 0.29p | 150000 |
08/11/2021 | 0.29p | 0.29p | 0.29p | 0.29p | 168600 |
05/11/2021 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
04/11/2021 | 0.29p | 0.29p | 0.29p | 0.29p | 51903 |
03/11/2021 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
02/11/2021 | 0.30p | 0.30p | 0.27p | 0.29p | 538207 |
01/11/2021 | 0.30p | 0.30p | 0.27p | 0.30p | 11196 |
29/10/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
28/10/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 164003 |
27/10/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
26/10/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
25/10/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
22/10/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
21/10/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
20/10/2021 | 0.30p | 0.30p | 0.27p | 0.30p | 168632 |
19/10/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
18/10/2021 | 0.30p | 0.30p | 0.27p | 0.30p | 36000 |
15/10/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
14/10/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
13/10/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
12/10/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
11/10/2021 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
08/10/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
07/10/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
06/10/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
05/10/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
04/10/2021 | 0.32p | 0.32p | 0.29p | 0.32p | 42056 |
01/10/2021 | 0.32p | 0.32p | 0.29p | 0.32p | 62903 |
30/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
29/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
28/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
27/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
24/09/2021 | 0.32p | 0.32p | 0.29p | 0.32p | 28168 |
23/09/2021 | 0.32p | 0.32p | 0.29p | 0.32p | 60000 |
22/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
21/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
20/09/2021 | 0.32p | 0.32p | 0.29p | 0.32p | 145509 |
17/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
16/09/2021 | 0.32p | 0.32p | 0.29p | 0.32p | 166036 |
15/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
14/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
13/09/2021 | 0.32p | 0.32p | 0.29p | 0.32p | 233964 |
10/09/2021 | 0.32p | 0.32p | 0.29p | 0.32p | 163338 |
09/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
08/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
07/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
06/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
03/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
02/09/2021 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
01/09/2021 | 0.32p | 0.32p | 0.29p | 0.32p | 65582 |
31/08/2021 | 0.32p | 0.32p | 0.29p | 0.32p | 33858 |
30/08/2021 | 0.29p | 0.32p | 0.29p | 0.32p | 1000000 |
27/08/2021 | 0.29p | 0.32p | 0.29p | 0.32p | 1000000 |
26/08/2021 | 0.29p | 0.29p | 0.28p | 0.29p | 193198 |
25/08/2021 | 0.30p | 0.30p | 0.28p | 0.29p | 940000 |
24/08/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
23/08/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 31290 |
20/08/2021 | 0.30p | 0.30p | 0.28p | 0.30p | 450000 |
19/08/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
18/08/2021 | 0.30p | 0.30p | 0.28p | 0.30p | 1327889 |
17/08/2021 | 0.31p | 0.31p | 0.29p | 0.30p | 588235 |
16/08/2021 | 0.33p | 0.33p | 0.30p | 0.31p | 1631615 |
13/08/2021 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
12/08/2021 | 0.33p | 0.33p | 0.30p | 0.33p | 401433 |
11/08/2021 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
10/08/2021 | 0.33p | 0.34p | 0.33p | 0.33p | 14 |
09/08/2021 | 0.34p | 0.34p | 0.31p | 0.33p | 271522 |
06/08/2021 | 0.34p | 0.34p | 0.32p | 0.34p | 81354 |
05/08/2021 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
04/08/2021 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
03/08/2021 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
02/08/2021 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
30/07/2021 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
29/07/2021 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
28/07/2021 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
27/07/2021 | 0.36p | 0.36p | 0.34p | 0.34p | 0 |
26/07/2021 | 0.36p | 0.36p | 0.33p | 0.36p | 547307 |
23/07/2021 | 0.36p | 0.36p | 0.35p | 0.36p | 13965 |
22/07/2021 | 0.36p | 0.36p | 0.33p | 0.36p | 94765 |
21/07/2021 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
20/07/2021 | 0.36p | 0.36p | 0.33p | 0.36p | 95242 |
19/07/2021 | 0.36p | 0.36p | 0.33p | 0.36p | 184768 |
16/07/2021 | 0.36p | 0.37p | 0.33p | 0.36p | 250544 |
15/07/2021 | 0.36p | 0.36p | 0.33p | 0.36p | 250000 |
14/07/2021 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
13/07/2021 | 0.36p | 0.36p | 0.33p | 0.36p | 1500 |
12/07/2021 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
09/07/2021 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
08/07/2021 | 0.36p | 0.37p | 0.33p | 0.36p | 2262435 |
07/07/2021 | 0.34p | 0.37p | 0.33p | 0.36p | 739783 |
06/07/2021 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
05/07/2021 | 0.33p | 0.35p | 0.33p | 0.34p | 390000 |
02/07/2021 | 0.37p | 0.37p | 0.33p | 0.33p | 2658071 |
01/07/2021 | 0.38p | 0.38p | 0.32p | 0.37p | 2512931 |
30/06/2021 | 0.33p | 0.39p | 0.33p | 0.38p | 2466412 |
29/06/2021 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
28/06/2021 | 0.34p | 0.34p | 0.32p | 0.33p | 358685 |
25/06/2021 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
24/06/2021 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
23/06/2021 | 0.34p | 0.34p | 0.32p | 0.34p | 375000 |
22/06/2021 | 0.35p | 0.35p | 0.32p | 0.34p | 225000 |
21/06/2021 | 0.35p | 0.36p | 0.33p | 0.35p | 300000 |
18/06/2021 | 0.35p | 0.36p | 0.35p | 0.35p | 200000 |
17/06/2021 | 0.30p | 0.36p | 0.30p | 0.35p | 9101693 |
16/06/2021 | 0.31p | 0.30p | 0.30p | 0.30p | 0 |
15/06/2021 | 0.31p | 0.30p | 0.30p | 0.30p | 0 |
14/06/2021 | 0.31p | 0.30p | 0.30p | 0.30p | 0 |
11/06/2021 | 0.31p | 0.30p | 0.30p | 0.30p | 0 |
10/06/2021 | 0.31p | 0.30p | 0.30p | 0.30p | 0 |
09/06/2021 | 0.31p | 0.30p | 0.30p | 0.30p | 0 |
08/06/2021 | 0.31p | 0.30p | 0.30p | 0.30p | 0 |
07/06/2021 | 0.31p | 0.30p | 0.30p | 0.30p | 0 |
04/06/2021 | 0.31p | 0.31p | 0.30p | 0.30p | 0 |
03/06/2021 | 0.31p | 0.30p | 0.30p | 0.30p | 0 |
02/06/2021 | 0.31p | 0.30p | 0.30p | 0.30p | 0 |
01/06/2021 | 0.31p | 0.30p | 0.30p | 0.30p | 0 |
31/05/2021 | 0.31p | 0.32p | 0.27p | 0.30p | 2480842 |
28/05/2021 | 0.31p | 0.32p | 0.27p | 0.30p | 2480842 |
27/05/2021 | 0.31p | 0.32p | 0.30p | 0.31p | 236523 |
26/05/2021 | 0.31p | 0.32p | 0.30p | 0.31p | 69595 |
25/05/2021 | 0.31p | 0.32p | 0.31p | 0.31p | 100000 |
24/05/2021 | 0.31p | 0.32p | 0.30p | 0.31p | 419411 |
21/05/2021 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
20/05/2021 | 0.31p | 0.31p | 0.31p | 0.31p | 306005 |
19/05/2021 | 0.31p | 0.31p | 0.30p | 0.31p | 300000 |
18/05/2021 | 0.33p | 0.33p | 0.30p | 0.31p | 275000 |
17/05/2021 | 0.33p | 0.34p | 0.33p | 0.33p | 100000 |
14/05/2021 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
13/05/2021 | 0.32p | 0.36p | 0.32p | 0.33p | 6043957 |
12/05/2021 | 0.31p | 0.33p | 0.31p | 0.32p | 1360000 |
11/05/2021 | 0.33p | 0.34p | 0.30p | 0.31p | 2075046 |
10/05/2021 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
07/05/2021 | 0.33p | 0.33p | 0.30p | 0.33p | 507086 |
06/05/2021 | 0.35p | 0.35p | 0.30p | 0.33p | 1039576 |
05/05/2021 | 0.34p | 0.34p | 0.34p | 0.34p | 100000 |
04/05/2021 | 0.36p | 0.36p | 0.32p | 0.35p | 1917807 |
03/05/2021 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
30/04/2021 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
29/04/2021 | 0.36p | 0.36p | 0.32p | 0.36p | 21526 |
28/04/2021 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
27/04/2021 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
26/04/2021 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
23/04/2021 | 0.36p | 0.36p | 0.32p | 0.36p | 90000 |
22/04/2021 | 0.36p | 0.36p | 0.32p | 0.36p | 26463 |
21/04/2021 | 0.36p | 0.36p | 0.32p | 0.36p | 641529 |
20/04/2021 | 0.36p | 0.36p | 0.36p | 0.36p | 196740 |
19/04/2021 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
16/04/2021 | 0.36p | 0.36p | 0.32p | 0.36p | 969619 |
15/04/2021 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
14/04/2021 | 0.36p | 0.36p | 0.32p | 0.36p | 63175 |
13/04/2021 | 0.36p | 0.36p | 0.36p | 0.36p | 186463 |
12/04/2021 | 0.36p | 0.36p | 0.32p | 0.36p | 32784 |
09/04/2021 | 0.36p | 0.36p | 0.32p | 0.36p | 660000 |
08/04/2021 | 0.37p | 0.37p | 0.03p | 0.36p | 766628 |
07/04/2021 | 0.37p | 0.37p | 0.36p | 0.37p | 24864 |
06/04/2021 | 0.37p | 0.37p | 0.36p | 0.37p | 26383 |
05/04/2021 | 0.35p | 0.37p | 0.34p | 0.37p | 2600092 |
02/04/2021 | 0.35p | 0.37p | 0.34p | 0.37p | 2600092 |
01/04/2021 | 0.35p | 0.37p | 0.34p | 0.37p | 2600092 |
31/03/2021 | 0.38p | 0.38p | 0.35p | 0.35p | 410214 |
30/03/2021 | 0.38p | 0.38p | 0.35p | 0.38p | 186046 |
29/03/2021 | 0.38p | 0.39p | 0.38p | 0.38p | 24289 |
26/03/2021 | 0.38p | 0.39p | 0.38p | 0.38p | 476449 |
25/03/2021 | 0.37p | 0.42p | 0.35p | 0.38p | 5386458 |
24/03/2021 | 0.37p | 0.37p | 0.37p | 0.37p | 30000 |
23/03/2021 | 0.38p | 0.38p | 0.35p | 0.37p | 2016925 |
22/03/2021 | 0.43p | 0.44p | 0.36p | 0.38p | 5104490 |
19/03/2021 | 0.43p | 0.43p | 0.40p | 0.43p | 101775 |
18/03/2021 | 0.43p | 0.43p | 0.43p | 0.43p | 400000 |
17/03/2021 | 0.49p | 0.49p | 0.41p | 0.43p | 1414152 |
16/03/2021 | 0.49p | 0.49p | 0.45p | 0.49p | 200457 |
15/03/2021 | 0.48p | 0.50p | 0.45p | 0.49p | 544297 |
12/03/2021 | 0.46p | 0.50p | 0.42p | 0.48p | 3339631 |
11/03/2021 | 0.46p | 0.46p | 0.42p | 0.46p | 90000 |
10/03/2021 | 0.53p | 0.53p | 0.46p | 0.46p | 1815438 |
09/03/2021 | 0.59p | 0.63p | 0.50p | 0.53p | 9977164 |
08/03/2021 | 0.44p | 0.65p | 0.42p | 0.59p | 17133564 |
05/03/2021 | 0.44p | 0.44p | 0.40p | 0.44p | 178257 |
04/03/2021 | 0.44p | 0.47p | 0.42p | 0.44p | 1411659 |
03/03/2021 | 0.47p | 0.50p | 0.43p | 0.44p | 3728255 |
02/03/2021 | 0.39p | 0.50p | 0.39p | 0.47p | 7761192 |
*Close Price adjusted for both dividends and splits