Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2021 | 0.37p | 0.37p | 0.34p | 0.35p | 10815143 |
29/03/2021 | 0.37p | 0.37p | 0.36p | 0.37p | 3523527 |
26/03/2021 | 0.37p | 0.37p | 0.36p | 0.37p | 7014434 |
25/03/2021 | 0.36p | 0.37p | 0.35p | 0.37p | 9826315 |
24/03/2021 | 0.34p | 0.36p | 0.33p | 0.36p | 4581552 |
23/03/2021 | 0.36p | 0.37p | 0.32p | 0.36p | 11268511 |
22/03/2021 | 0.35p | 0.37p | 0.34p | 0.36p | 6681271 |
19/03/2021 | 0.35p | 0.35p | 0.34p | 0.35p | 27456098 |
18/03/2021 | 0.37p | 0.37p | 0.34p | 0.35p | 12632972 |
17/03/2021 | 0.37p | 0.37p | 0.35p | 0.37p | 7169118 |
16/03/2021 | 0.39p | 0.40p | 0.36p | 0.37p | 79575840 |
15/03/2021 | 0.39p | 0.43p | 0.35p | 0.39p | 21546312 |
12/03/2021 | 0.38p | 0.40p | 0.37p | 0.39p | 1776052 |
11/03/2021 | 0.41p | 0.43p | 0.37p | 0.38p | 6096668 |
10/03/2021 | 0.41p | 0.41p | 0.38p | 0.41p | 5311780 |
09/03/2021 | 0.41p | 0.41p | 0.38p | 0.41p | 1550007 |
08/03/2021 | 0.41p | 0.41p | 0.38p | 0.41p | 408352 |
05/03/2021 | 0.38p | 0.43p | 0.38p | 0.41p | 3161482 |
04/03/2021 | 0.38p | 0.39p | 0.37p | 0.38p | 4141602 |
03/03/2021 | 0.38p | 0.39p | 0.36p | 0.38p | 9080586 |
02/03/2021 | 0.39p | 0.40p | 0.35p | 0.40p | 9338476 |
01/03/2021 | 0.41p | 0.42p | 0.38p | 0.39p | 4768640 |
26/02/2021 | 0.39p | 0.42p | 0.38p | 0.41p | 8550661 |
25/02/2021 | 0.40p | 0.43p | 0.38p | 0.41p | 11688711 |
24/02/2021 | 0.43p | 0.45p | 0.38p | 0.40p | 19408346 |
23/02/2021 | 0.48p | 0.50p | 0.35p | 0.43p | 20490948 |
22/02/2021 | 0.58p | 0.60p | 0.48p | 0.53p | 4260297 |
19/02/2021 | 0.63p | 0.66p | 0.58p | 0.58p | 1635620 |
18/02/2021 | 0.67p | 0.70p | 0.58p | 0.63p | 5600243 |
17/02/2021 | 0.55p | 0.70p | 0.51p | 0.52p | 4974984 |
16/02/2021 | 0.55p | 0.59p | 0.51p | 0.55p | 680276 |
15/02/2021 | 0.55p | 0.59p | 0.50p | 0.55p | 162692 |
12/02/2021 | 0.54p | 0.60p | 0.51p | 0.55p | 700966 |
11/02/2021 | 0.53p | 0.60p | 0.50p | 0.54p | 2085579 |
10/02/2021 | 0.53p | 0.55p | 0.50p | 0.53p | 1613093 |
09/02/2021 | 0.60p | 0.60p | 0.50p | 0.53p | 1968906 |
08/02/2021 | 0.61p | 0.65p | 0.55p | 0.60p | 1242994 |
05/02/2021 | 0.58p | 0.64p | 0.57p | 0.61p | 3105657 |
04/02/2021 | 0.58p | 0.60p | 0.55p | 0.58p | 680991 |
03/02/2021 | 0.50p | 0.59p | 0.48p | 0.55p | 5030636 |
02/02/2021 | 0.50p | 0.55p | 0.45p | 0.50p | 985077 |
01/02/2021 | 0.53p | 0.55p | 0.45p | 0.50p | 1910796 |
29/01/2021 | 0.55p | 0.57p | 0.50p | 0.52p | 2591807 |
28/01/2021 | 0.55p | 0.57p | 0.52p | 0.55p | 1063049 |
27/01/2021 | 0.57p | 0.57p | 0.53p | 0.55p | 1170845 |
26/01/2021 | 0.56p | 0.60p | 0.53p | 0.57p | 2005460 |
25/01/2021 | 0.57p | 0.61p | 0.53p | 0.56p | 2132128 |
22/01/2021 | 0.63p | 0.65p | 0.50p | 0.65p | 4741844 |
21/01/2021 | 0.63p | 0.65p | 0.60p | 0.65p | 226644 |
20/01/2021 | 0.63p | 0.64p | 0.60p | 0.63p | 295535 |
19/01/2021 | 0.63p | 0.64p | 0.58p | 0.63p | 1410801 |
18/01/2021 | 0.65p | 0.66p | 0.60p | 0.63p | 2127240 |
15/01/2021 | 0.65p | 0.67p | 0.60p | 0.65p | 1558060 |
14/01/2021 | 0.65p | 0.67p | 0.60p | 0.65p | 2037071 |
13/01/2021 | 0.64p | 0.68p | 0.60p | 0.65p | 3642116 |
12/01/2021 | 0.64p | 0.67p | 0.60p | 0.67p | 1404970 |
11/01/2021 | 0.63p | 0.68p | 0.60p | 0.64p | 7699690 |
08/01/2021 | 0.68p | 0.75p | 0.60p | 0.63p | 7915381 |
07/01/2021 | 0.72p | 0.80p | 0.65p | 0.75p | 9798441 |
06/01/2021 | 0.58p | 0.80p | 0.55p | 0.72p | 36355576 |
05/01/2021 | 0.48p | 0.60p | 0.46p | 0.60p | 10060450 |
04/01/2021 | 0.44p | 0.50p | 0.43p | 0.48p | 6451541 |
01/01/2021 | 0.43p | 0.45p | 0.42p | 0.44p | 2105647 |
31/12/2020 | 0.43p | 0.45p | 0.42p | 0.44p | 2105647 |
30/12/2020 | 0.41p | 0.45p | 0.40p | 0.43p | 8177323 |
29/12/2020 | 0.38p | 0.43p | 0.38p | 0.41p | 6103709 |
28/12/2020 | 0.38p | 0.42p | 0.37p | 0.38p | 4450557 |
25/12/2020 | 0.38p | 0.42p | 0.37p | 0.38p | 4450557 |
24/12/2020 | 0.38p | 0.42p | 0.37p | 0.38p | 4450557 |
23/12/2020 | 0.34p | 0.40p | 0.33p | 0.38p | 3872181 |
22/12/2020 | 0.29p | 0.35p | 0.29p | 0.34p | 9709621 |
21/12/2020 | 0.30p | 0.31p | 0.27p | 0.29p | 9425606 |
18/12/2020 | 0.29p | 0.32p | 0.29p | 0.29p | 2869144 |
17/12/2020 | 0.28p | 0.32p | 0.25p | 0.29p | 12975510 |
16/12/2020 | 0.28p | 0.30p | 0.26p | 0.28p | 3218362 |
15/12/2020 | 0.28p | 0.28p | 0.25p | 0.28p | 8374175 |
14/12/2020 | 0.25p | 0.32p | 0.24p | 0.28p | 48177616 |
11/12/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 53033 |
10/12/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 1479020 |
09/12/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 3367533 |
08/12/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 158603 |
07/12/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 1587936 |
04/12/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 2938567 |
03/12/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 8399545 |
02/12/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 78763 |
01/12/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 1365266 |
30/11/2020 | 0.27p | 0.27p | 0.24p | 0.25p | 56315 |
27/11/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 477014 |
26/11/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 406547 |
25/11/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 2574216 |
24/11/2020 | 0.28p | 0.28p | 0.26p | 0.26p | 755049 |
23/11/2020 | 0.28p | 0.28p | 0.25p | 0.28p | 1925364 |
20/11/2020 | 0.28p | 0.29p | 0.24p | 0.28p | 460331 |
19/11/2020 | 0.28p | 0.28p | 0.27p | 0.28p | 984694 |
18/11/2020 | 0.28p | 0.28p | 0.27p | 0.28p | 486028 |
17/11/2020 | 0.26p | 0.28p | 0.25p | 0.28p | 1728239 |
16/11/2020 | 0.25p | 0.27p | 0.25p | 0.26p | 1016353 |
13/11/2020 | 0.24p | 0.26p | 0.23p | 0.25p | 5947291 |
12/11/2020 | 0.24p | 0.25p | 0.24p | 0.24p | 2403889 |
10/11/2020 | 0.29p | 0.29p | 0.23p | 0.25p | 30243624 |
09/11/2020 | 0.25p | 0.30p | 0.24p | 0.29p | 8089191 |
06/11/2020 | 0.27p | 0.27p | 0.24p | 0.25p | 829907 |
05/11/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 57330 |
04/11/2020 | 0.28p | 0.30p | 0.26p | 0.27p | 2643862 |
03/11/2020 | 0.28p | 0.29p | 0.26p | 0.28p | 1306709 |
02/11/2020 | 0.27p | 0.29p | 0.25p | 0.28p | 2751409 |
30/10/2020 | 0.25p | 0.25p | 0.23p | 0.25p | 1114856 |
29/10/2020 | 0.25p | 0.25p | 0.23p | 0.24p | 1015248 |
28/10/2020 | 0.25p | 0.25p | 0.23p | 0.25p | 4115 |
27/10/2020 | 0.25p | 0.25p | 0.23p | 0.25p | 68820 |
26/10/2020 | 0.25p | 0.25p | 0.23p | 0.25p | 136091 |
23/10/2020 | 0.25p | 0.25p | 0.23p | 0.25p | 236996 |
22/10/2020 | 0.24p | 0.25p | 0.23p | 0.25p | 2476955 |
21/10/2020 | 0.26p | 0.26p | 0.23p | 0.24p | 1151300 |
20/10/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 812858 |
19/10/2020 | 0.26p | 0.27p | 0.24p | 0.26p | 5735607 |
16/10/2020 | 0.26p | 0.27p | 0.22p | 0.26p | 5156546 |
15/10/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 316101 |
14/10/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 10386 |
13/10/2020 | 0.26p | 0.26p | 0.23p | 0.26p | 2060479 |
12/10/2020 | 0.27p | 0.27p | 0.24p | 0.26p | 1219160 |
09/10/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 5041919 |
08/10/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 1890755 |
07/10/2020 | 0.28p | 0.29p | 0.25p | 0.27p | 725689 |
06/10/2020 | 0.28p | 0.28p | 0.25p | 0.25p | 598392 |
05/10/2020 | 0.29p | 0.29p | 0.25p | 0.28p | 2085442 |
02/10/2020 | 0.29p | 0.29p | 0.27p | 0.29p | 280705 |
01/10/2020 | 0.29p | 0.29p | 0.27p | 0.29p | 284045 |
30/09/2020 | 0.29p | 0.29p | 0.27p | 0.29p | 586529 |
29/09/2020 | 0.31p | 0.31p | 0.28p | 0.29p | 1118353 |
28/09/2020 | 0.31p | 0.31p | 0.28p | 0.31p | 4751 |
25/09/2020 | 0.31p | 0.31p | 0.28p | 0.31p | 123752 |
24/09/2020 | 0.31p | 0.31p | 0.28p | 0.31p | 160695 |
23/09/2020 | 0.31p | 0.31p | 0.28p | 0.31p | 552524 |
22/09/2020 | 0.31p | 0.31p | 0.26p | 0.31p | 549638 |
21/09/2020 | 0.31p | 0.31p | 0.28p | 0.31p | 2031148 |
18/09/2020 | 0.31p | 0.32p | 0.28p | 0.31p | 2598761 |
17/09/2020 | 0.32p | 0.32p | 0.28p | 0.31p | 3034319 |
16/09/2020 | 0.28p | 0.32p | 0.28p | 0.32p | 2435376 |
15/09/2020 | 0.29p | 0.29p | 0.25p | 0.28p | 886923 |
14/09/2020 | 0.29p | 0.30p | 0.25p | 0.29p | 3620995 |
11/09/2020 | 0.29p | 0.30p | 0.28p | 0.29p | 2112920 |
10/09/2020 | 0.31p | 0.31p | 0.29p | 0.31p | 200000 |
09/09/2020 | 0.31p | 0.31p | 0.28p | 0.31p | 122255 |
08/09/2020 | 0.31p | 0.31p | 0.28p | 0.31p | 2790 |
07/09/2020 | 0.31p | 0.31p | 0.28p | 0.31p | 44 |
04/09/2020 | 0.31p | 0.32p | 0.25p | 0.31p | 14171301 |
03/09/2020 | 0.31p | 0.31p | 0.28p | 0.31p | 431923 |
02/09/2020 | 0.31p | 0.32p | 0.28p | 0.31p | 593042 |
01/09/2020 | 0.31p | 0.32p | 0.28p | 0.29p | 162097 |
31/08/2020 | 0.31p | 0.32p | 0.28p | 0.31p | 390090 |
28/08/2020 | 0.31p | 0.32p | 0.28p | 0.31p | 390090 |
27/08/2020 | 0.33p | 0.33p | 0.28p | 0.31p | 424184 |
26/08/2020 | 0.33p | 0.35p | 0.30p | 0.33p | 32033 |
25/08/2020 | 0.33p | 0.33p | 0.30p | 0.30p | 164740 |
24/08/2020 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
21/08/2020 | 0.33p | 0.33p | 0.30p | 0.33p | 1402381 |
20/08/2020 | 0.33p | 0.33p | 0.30p | 0.33p | 640669 |
19/08/2020 | 0.29p | 0.33p | 0.28p | 0.33p | 3444161 |
18/08/2020 | 0.28p | 0.32p | 0.26p | 0.29p | 1979416 |
17/08/2020 | 0.32p | 0.33p | 0.26p | 0.28p | 13149589 |
14/08/2020 | 0.35p | 0.35p | 0.30p | 0.32p | 2998119 |
13/08/2020 | 0.35p | 0.35p | 0.34p | 0.35p | 1184292 |
12/08/2020 | 0.35p | 0.35p | 0.34p | 0.34p | 1232672 |
11/08/2020 | 0.35p | 0.35p | 0.34p | 0.35p | 256148 |
10/08/2020 | 0.35p | 0.35p | 0.34p | 0.35p | 280487 |
07/08/2020 | 0.35p | 0.35p | 0.34p | 0.35p | 1771873 |
06/08/2020 | 0.35p | 0.35p | 0.34p | 0.35p | 9402 |
05/08/2020 | 0.35p | 0.35p | 0.34p | 0.35p | 1131234 |
04/08/2020 | 0.35p | 0.35p | 0.34p | 0.35p | 276548 |
03/08/2020 | 0.34p | 0.36p | 0.34p | 0.35p | 2261032 |
31/07/2020 | 0.33p | 0.35p | 0.31p | 0.34p | 7291454 |
30/07/2020 | 0.41p | 0.41p | 0.36p | 0.41p | 979843 |
29/07/2020 | 0.41p | 0.41p | 0.36p | 0.41p | 259919 |
28/07/2020 | 0.41p | 0.43p | 0.36p | 0.41p | 711052 |
27/07/2020 | 0.36p | 0.41p | 0.35p | 0.41p | 5181359 |
24/07/2020 | 0.36p | 0.37p | 0.34p | 0.36p | 482843 |
23/07/2020 | 0.36p | 0.37p | 0.35p | 0.36p | 140172 |
22/07/2020 | 0.35p | 0.36p | 0.34p | 0.36p | 1933343 |
21/07/2020 | 0.35p | 0.35p | 0.32p | 0.35p | 2129493 |
20/07/2020 | 0.35p | 0.35p | 0.32p | 0.35p | 633724 |
17/07/2020 | 0.35p | 0.35p | 0.32p | 0.35p | 68320 |
16/07/2020 | 0.35p | 0.35p | 0.32p | 0.35p | 1345305 |
15/07/2020 | 0.38p | 0.38p | 0.32p | 0.35p | 1660315 |
14/07/2020 | 0.38p | 0.39p | 0.35p | 0.39p | 1668414 |
13/07/2020 | 0.38p | 0.38p | 0.35p | 0.38p | 316644 |
10/07/2020 | 0.38p | 0.38p | 0.35p | 0.38p | 916383 |
09/07/2020 | 0.38p | 0.38p | 0.35p | 0.38p | 3098592 |
08/07/2020 | 0.38p | 0.38p | 0.35p | 0.35p | 417244 |
07/07/2020 | 0.38p | 0.38p | 0.35p | 0.38p | 299354 |
06/07/2020 | 0.38p | 0.38p | 0.35p | 0.38p | 533155 |
03/07/2020 | 0.36p | 0.38p | 0.35p | 0.38p | 4617104 |
02/07/2020 | 0.36p | 0.36p | 0.30p | 0.36p | 1844556 |
01/07/2020 | 0.32p | 0.36p | 0.31p | 0.36p | 620319 |
30/06/2020 | 0.32p | 0.33p | 0.30p | 0.32p | 1283869 |
29/06/2020 | 0.32p | 0.32p | 0.30p | 0.32p | 2953334 |
26/06/2020 | 0.33p | 0.33p | 0.30p | 0.32p | 1078657 |
25/06/2020 | 0.33p | 0.33p | 0.30p | 0.33p | 655201 |
24/06/2020 | 0.33p | 0.35p | 0.30p | 0.33p | 4790314 |
23/06/2020 | 0.33p | 0.35p | 0.30p | 0.30p | 3183700 |
*Close Price adjusted for both dividends and splits