Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/07/2023 | 0.27p | 0.28p | 0.25p | 0.27p | 23067896 |
28/07/2023 | 0.26p | 0.28p | 0.24p | 0.27p | 8143652 |
27/07/2023 | 0.26p | 0.26p | 0.25p | 0.26p | 14254857 |
26/07/2023 | 0.26p | 0.26p | 0.25p | 0.26p | 7901913 |
25/07/2023 | 0.27p | 0.27p | 0.25p | 0.26p | 15173716 |
24/07/2023 | 0.27p | 0.27p | 0.26p | 0.27p | 665005 |
21/07/2023 | 0.27p | 0.27p | 0.26p | 0.27p | 6633712 |
20/07/2023 | 0.27p | 0.27p | 0.26p | 0.27p | 6459554 |
19/07/2023 | 0.27p | 0.28p | 0.26p | 0.27p | 20124336 |
18/07/2023 | 0.27p | 0.27p | 0.26p | 0.27p | 13578551 |
17/07/2023 | 0.26p | 0.28p | 0.25p | 0.27p | 21256956 |
14/07/2023 | 0.25p | 0.27p | 0.24p | 0.26p | 30080258 |
13/07/2023 | 0.24p | 0.26p | 0.24p | 0.25p | 39860860 |
12/07/2023 | 0.24p | 0.25p | 0.23p | 0.24p | 13551814 |
11/07/2023 | 0.21p | 0.27p | 0.20p | 0.24p | 61422752 |
10/07/2023 | 0.21p | 0.21p | 0.20p | 0.21p | 3016247 |
07/07/2023 | 0.21p | 0.21p | 0.20p | 0.21p | 15814987 |
06/07/2023 | 0.21p | 0.21p | 0.19p | 0.21p | 28597914 |
05/07/2023 | 0.22p | 0.22p | 0.20p | 0.21p | 9045369 |
04/07/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 1425697 |
03/07/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 6718009 |
30/06/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 17730280 |
29/06/2023 | 0.25p | 0.25p | 0.22p | 0.22p | 31896792 |
28/06/2023 | 0.24p | 0.25p | 0.23p | 0.23p | 11998786 |
27/06/2023 | 0.24p | 0.25p | 0.23p | 0.24p | 6306248 |
26/06/2023 | 0.26p | 0.26p | 0.23p | 0.24p | 11258478 |
23/06/2023 | 0.24p | 0.28p | 0.24p | 0.26p | 82869344 |
22/06/2023 | 0.22p | 0.24p | 0.22p | 0.24p | 33248132 |
21/06/2023 | 0.20p | 0.23p | 0.20p | 0.22p | 36406636 |
20/06/2023 | 0.21p | 0.21p | 0.19p | 0.21p | 53708888 |
19/06/2023 | 0.21p | 0.21p | 0.20p | 0.21p | 2926075 |
16/06/2023 | 0.21p | 0.22p | 0.19p | 0.21p | 31888852 |
15/06/2023 | 0.22p | 0.22p | 0.20p | 0.21p | 6494809 |
14/06/2023 | 0.23p | 0.24p | 0.21p | 0.22p | 25769534 |
13/06/2023 | 0.23p | 0.24p | 0.21p | 0.23p | 31262004 |
12/06/2023 | 0.22p | 0.23p | 0.20p | 0.23p | 175812560 |
09/06/2023 | 0.23p | 0.24p | 0.21p | 0.22p | 57273776 |
08/06/2023 | 0.19p | 0.26p | 0.19p | 0.23p | 211448208 |
07/06/2023 | 0.16p | 0.19p | 0.16p | 0.19p | 70779432 |
06/06/2023 | 0.16p | 0.17p | 0.15p | 0.16p | 24387420 |
05/06/2023 | 0.17p | 0.17p | 0.14p | 0.16p | 64972544 |
02/06/2023 | 0.17p | 0.17p | 0.16p | 0.17p | 14562779 |
01/06/2023 | 0.17p | 0.18p | 0.16p | 0.17p | 32614354 |
31/05/2023 | 0.17p | 0.18p | 0.16p | 0.17p | 38659256 |
30/05/2023 | 0.16p | 0.18p | 0.16p | 0.17p | 89372480 |
26/05/2023 | 0.16p | 0.17p | 0.16p | 0.16p | 66652739 |
25/05/2023 | 0.17p | 0.17p | 0.16p | 0.16p | 24468420 |
24/05/2023 | 0.17p | 0.18p | 0.17p | 0.17p | 62697140 |
23/05/2023 | 0.18p | 0.18p | 0.16p | 0.17p | 25861158 |
22/05/2023 | 0.19p | 0.19p | 0.16p | 0.18p | 89311792 |
19/05/2023 | 0.19p | 0.19p | 0.17p | 0.19p | 41551376 |
18/05/2023 | 0.19p | 0.19p | 0.18p | 0.19p | 6294584 |
17/05/2023 | 0.19p | 0.19p | 0.19p | 0.19p | 2261542 |
16/05/2023 | 0.19p | 0.20p | 0.18p | 0.19p | 32349950 |
15/05/2023 | 0.20p | 0.20p | 0.19p | 0.19p | 5349640 |
12/05/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 14414289 |
11/05/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 13025856 |
10/05/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 5071939 |
09/05/2023 | 0.20p | 0.21p | 0.19p | 0.20p | 15087423 |
05/05/2023 | 0.21p | 0.21p | 0.20p | 0.20p | 15170132 |
04/05/2023 | 0.22p | 0.22p | 0.19p | 0.21p | 42692876 |
03/05/2023 | 0.22p | 0.23p | 0.21p | 0.22p | 32032704 |
02/05/2023 | 0.20p | 0.25p | 0.19p | 0.22p | 168962832 |
28/04/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 1675356 |
27/04/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 10712277 |
26/04/2023 | 0.20p | 0.21p | 0.19p | 0.20p | 6755872 |
25/04/2023 | 0.21p | 0.21p | 0.19p | 0.20p | 5274875 |
24/04/2023 | 0.21p | 0.21p | 0.20p | 0.21p | 13550690 |
21/04/2023 | 0.21p | 0.22p | 0.20p | 0.21p | 2604673 |
20/04/2023 | 0.21p | 0.22p | 0.20p | 0.21p | 6709486 |
19/04/2023 | 0.21p | 0.21p | 0.20p | 0.21p | 320585 |
18/04/2023 | 0.21p | 0.22p | 0.20p | 0.21p | 34377600 |
17/04/2023 | 0.21p | 0.22p | 0.20p | 0.21p | 19016314 |
14/04/2023 | 0.20p | 0.21p | 0.20p | 0.21p | 20928788 |
13/04/2023 | 0.19p | 0.20p | 0.19p | 0.20p | 17751420 |
12/04/2023 | 0.20p | 0.20p | 0.19p | 0.19p | 17241710 |
11/04/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 2977957 |
06/04/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 3021811 |
05/04/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 2758588 |
04/04/2023 | 0.20p | 0.20p | 0.20p | 0.20p | 12974501 |
03/04/2023 | 0.20p | 0.21p | 0.20p | 0.20p | 2874810 |
31/03/2023 | 0.21p | 0.21p | 0.20p | 0.20p | 12765230 |
30/03/2023 | 0.21p | 0.22p | 0.19p | 0.21p | 35916248 |
29/03/2023 | 0.24p | 0.24p | 0.21p | 0.21p | 36237412 |
28/03/2023 | 0.23p | 0.25p | 0.23p | 0.25p | 82351984 |
27/03/2023 | 0.25p | 0.25p | 0.22p | 0.23p | 21005064 |
24/03/2023 | 0.23p | 0.24p | 0.22p | 0.24p | 14379459 |
23/03/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 14369064 |
22/03/2023 | 0.23p | 0.24p | 0.22p | 0.23p | 14377496 |
21/03/2023 | 0.24p | 0.24p | 0.22p | 0.23p | 23294800 |
20/03/2023 | 0.25p | 0.25p | 0.23p | 0.24p | 8842960 |
17/03/2023 | 0.25p | 0.25p | 0.24p | 0.25p | 12353246 |
16/03/2023 | 0.24p | 0.25p | 0.24p | 0.25p | 37293952 |
15/03/2023 | 0.24p | 0.25p | 0.23p | 0.24p | 16377655 |
14/03/2023 | 0.24p | 0.25p | 0.23p | 0.24p | 2836721 |
13/03/2023 | 0.24p | 0.25p | 0.23p | 0.24p | 7567963 |
10/03/2023 | 0.25p | 0.25p | 0.23p | 0.24p | 9552943 |
09/03/2023 | 0.24p | 0.25p | 0.23p | 0.25p | 6479171 |
08/03/2023 | 0.24p | 0.25p | 0.23p | 0.24p | 18583920 |
07/03/2023 | 0.26p | 0.26p | 0.24p | 0.24p | 16484817 |
06/03/2023 | 0.26p | 0.27p | 0.25p | 0.26p | 9201382 |
03/03/2023 | 0.26p | 0.27p | 0.25p | 0.26p | 15372404 |
02/03/2023 | 0.25p | 0.27p | 0.24p | 0.26p | 14149641 |
01/03/2023 | 0.25p | 0.25p | 0.24p | 0.25p | 13037877 |
28/02/2023 | 0.25p | 0.25p | 0.24p | 0.25p | 9154776 |
27/02/2023 | 0.24p | 0.26p | 0.23p | 0.25p | 26313776 |
24/02/2023 | 0.25p | 0.26p | 0.23p | 0.24p | 1151551 |
23/02/2023 | 0.24p | 0.26p | 0.23p | 0.25p | 20139050 |
22/02/2023 | 0.25p | 0.26p | 0.23p | 0.24p | 14566581 |
21/02/2023 | 0.25p | 0.26p | 0.24p | 0.25p | 4060915 |
20/02/2023 | 0.27p | 0.28p | 0.24p | 0.25p | 33737684 |
17/02/2023 | 0.27p | 0.28p | 0.26p | 0.27p | 3313512 |
16/02/2023 | 0.27p | 0.28p | 0.26p | 0.27p | 7979197 |
15/02/2023 | 0.26p | 0.28p | 0.24p | 0.27p | 19169712 |
14/02/2023 | 0.26p | 0.28p | 0.25p | 0.26p | 19638222 |
13/02/2023 | 0.26p | 0.27p | 0.25p | 0.26p | 8334370 |
10/02/2023 | 0.24p | 0.26p | 0.23p | 0.25p | 37338460 |
09/02/2023 | 0.24p | 0.25p | 0.23p | 0.24p | 24415324 |
08/02/2023 | 0.26p | 0.26p | 0.22p | 0.24p | 42202716 |
07/02/2023 | 0.26p | 0.27p | 0.24p | 0.25p | 11014665 |
06/02/2023 | 0.28p | 0.29p | 0.24p | 0.26p | 57952404 |
03/02/2023 | 0.27p | 0.30p | 0.26p | 0.28p | 109268232 |
02/02/2023 | 0.24p | 0.30p | 0.22p | 0.27p | 234469136 |
01/02/2023 | 0.22p | 0.24p | 0.21p | 0.24p | 60286692 |
31/01/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 1367138 |
30/01/2023 | 0.23p | 0.23p | 0.21p | 0.22p | 6038445 |
27/01/2023 | 0.24p | 0.24p | 0.22p | 0.23p | 24227124 |
26/01/2023 | 0.24p | 0.24p | 0.22p | 0.23p | 10977200 |
25/01/2023 | 0.23p | 0.24p | 0.21p | 0.24p | 92467680 |
24/01/2023 | 0.22p | 0.23p | 0.20p | 0.21p | 225791136 |
23/01/2023 | 0.23p | 0.23p | 0.21p | 0.22p | 37998340 |
20/01/2023 | 0.24p | 0.24p | 0.22p | 0.23p | 20907606 |
19/01/2023 | 0.24p | 0.25p | 0.23p | 0.24p | 12539961 |
18/01/2023 | 0.25p | 0.25p | 0.24p | 0.24p | 5315677 |
17/01/2023 | 0.24p | 0.26p | 0.23p | 0.25p | 8470039 |
16/01/2023 | 0.25p | 0.26p | 0.23p | 0.24p | 7114966 |
13/01/2023 | 0.24p | 0.26p | 0.23p | 0.25p | 46329944 |
12/01/2023 | 0.25p | 0.25p | 0.23p | 0.24p | 4195234 |
11/01/2023 | 0.25p | 0.27p | 0.23p | 0.25p | 7076983 |
10/01/2023 | 0.25p | 0.26p | 0.24p | 0.25p | 1054028 |
09/01/2023 | 0.25p | 0.25p | 0.23p | 0.25p | 6574193 |
06/01/2023 | 0.25p | 0.26p | 0.24p | 0.25p | 2671690 |
05/01/2023 | 0.26p | 0.26p | 0.24p | 0.25p | 3355652 |
04/01/2023 | 0.27p | 0.27p | 0.23p | 0.26p | 34924536 |
03/01/2023 | 0.27p | 0.27p | 0.25p | 0.27p | 9847832 |
30/12/2022 | 0.27p | 0.27p | 0.25p | 0.27p | 12851912 |
29/12/2022 | 0.27p | 0.27p | 0.25p | 0.27p | 10923818 |
28/12/2022 | 0.27p | 0.28p | 0.25p | 0.27p | 7094887 |
23/12/2022 | 0.28p | 0.28p | 0.25p | 0.27p | 19804954 |
22/12/2022 | 0.24p | 0.29p | 0.24p | 0.28p | 54372912 |
21/12/2022 | 0.25p | 0.25p | 0.22p | 0.24p | 32619352 |
20/12/2022 | 0.27p | 0.27p | 0.23p | 0.25p | 6470086 |
19/12/2022 | 0.27p | 0.28p | 0.25p | 0.27p | 4932050 |
16/12/2022 | 0.27p | 0.29p | 0.26p | 0.27p | 15545146 |
15/12/2022 | 0.29p | 0.29p | 0.25p | 0.27p | 43133968 |
14/12/2022 | 0.31p | 0.31p | 0.29p | 0.30p | 19672584 |
13/12/2022 | 0.33p | 0.34p | 0.30p | 0.31p | 56793012 |
12/12/2022 | 0.32p | 0.34p | 0.30p | 0.34p | 72044912 |
09/12/2022 | 0.32p | 0.34p | 0.30p | 0.32p | 48748344 |
08/12/2022 | 0.31p | 0.33p | 0.30p | 0.33p | 72731152 |
07/12/2022 | 0.29p | 0.33p | 0.29p | 0.31p | 85562376 |
06/12/2022 | 0.31p | 0.31p | 0.29p | 0.29p | 8867172 |
05/12/2022 | 0.31p | 0.32p | 0.30p | 0.31p | 5633983 |
02/12/2022 | 0.32p | 0.32p | 0.30p | 0.31p | 6239701 |
01/12/2022 | 0.31p | 0.32p | 0.29p | 0.32p | 11965680 |
30/11/2022 | 0.31p | 0.32p | 0.30p | 0.31p | 1894201 |
29/11/2022 | 0.31p | 0.32p | 0.30p | 0.31p | 7815782 |
28/11/2022 | 0.32p | 0.32p | 0.30p | 0.31p | 19932880 |
25/11/2022 | 0.32p | 0.33p | 0.31p | 0.32p | 38787912 |
24/11/2022 | 0.33p | 0.33p | 0.31p | 0.32p | 12390946 |
23/11/2022 | 0.33p | 0.34p | 0.33p | 0.33p | 2328478 |
22/11/2022 | 0.34p | 0.35p | 0.32p | 0.33p | 23629988 |
21/11/2022 | 0.35p | 0.35p | 0.31p | 0.33p | 36249656 |
18/11/2022 | 0.36p | 0.37p | 0.34p | 0.35p | 87395696 |
17/11/2022 | 0.36p | 0.37p | 0.35p | 0.36p | 8086838 |
16/11/2022 | 0.37p | 0.39p | 0.35p | 0.36p | 34021868 |
15/11/2022 | 0.36p | 0.38p | 0.35p | 0.37p | 20584028 |
14/11/2022 | 0.34p | 0.37p | 0.33p | 0.36p | 29059728 |
11/11/2022 | 0.32p | 0.35p | 0.30p | 0.34p | 37395852 |
10/11/2022 | 0.33p | 0.33p | 0.30p | 0.32p | 13963397 |
09/11/2022 | 0.32p | 0.35p | 0.31p | 0.33p | 27569204 |
08/11/2022 | 0.34p | 0.35p | 0.31p | 0.33p | 36537144 |
07/11/2022 | 0.31p | 0.35p | 0.30p | 0.34p | 88875768 |
04/11/2022 | 0.30p | 0.32p | 0.29p | 0.31p | 44050976 |
03/11/2022 | 0.30p | 0.31p | 0.29p | 0.30p | 6211834 |
02/11/2022 | 0.30p | 0.32p | 0.29p | 0.30p | 85443736 |
01/11/2022 | 0.28p | 0.30p | 0.27p | 0.30p | 81692616 |
31/10/2022 | 0.30p | 0.30p | 0.27p | 0.28p | 22973620 |
28/10/2022 | 0.30p | 0.30p | 0.28p | 0.30p | 4968895 |
27/10/2022 | 0.33p | 0.34p | 0.28p | 0.30p | 36825692 |
26/10/2022 | 0.34p | 0.34p | 0.32p | 0.33p | 8970432 |
25/10/2022 | 0.35p | 0.35p | 0.33p | 0.34p | 6098012 |
24/10/2022 | 0.35p | 0.36p | 0.34p | 0.35p | 12078132 |
21/10/2022 | 0.35p | 0.36p | 0.34p | 0.35p | 6974564 |
20/10/2022 | 0.35p | 0.36p | 0.34p | 0.35p | 5873392 |
19/10/2022 | 0.35p | 0.36p | 0.34p | 0.35p | 12511821 |
18/10/2022 | 0.34p | 0.38p | 0.34p | 0.35p | 47588376 |
17/10/2022 | 0.30p | 0.34p | 0.29p | 0.33p | 24137714 |
14/10/2022 | 0.31p | 0.32p | 0.29p | 0.30p | 48461904 |
13/10/2022 | 0.30p | 0.30p | 0.29p | 0.30p | 22549690 |
*Close Price adjusted for both dividends and splits