Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 0.60p | 0.61p | 0.56p | 0.60p | 257632 |
23/04/2024 | 0.60p | 0.62p | 0.55p | 0.60p | 370144 |
22/04/2024 | 0.60p | 0.62p | 0.60p | 0.60p | 0 |
19/04/2024 | 0.56p | 0.60p | 0.56p | 0.60p | 37680 |
18/04/2024 | 0.60p | 0.63p | 0.60p | 0.60p | 79432 |
17/04/2024 | 0.60p | 0.63p | 0.55p | 0.60p | 162654 |
16/04/2024 | 0.60p | 0.60p | 0.56p | 0.60p | 96800 |
15/04/2024 | 0.60p | 0.64p | 0.60p | 0.60p | 220000 |
12/04/2024 | 0.55p | 0.70p | 0.55p | 0.60p | 5091912 |
11/04/2024 | 0.45p | 0.60p | 0.45p | 0.55p | 5861383 |
10/04/2024 | 0.60p | 0.66p | 0.58p | 0.63p | 193799 |
09/04/2024 | 0.60p | 0.66p | 0.60p | 0.60p | 346155 |
08/04/2024 | 0.60p | 0.66p | 0.50p | 0.60p | 180015 |
05/04/2024 | 0.60p | 0.66p | 0.51p | 0.60p | 73448 |
04/04/2024 | 0.60p | 0.66p | 0.51p | 0.60p | 408053 |
03/04/2024 | 0.60p | 0.67p | 0.51p | 0.60p | 1502324 |
02/04/2024 | 0.60p | 0.67p | 0.55p | 0.60p | 667327 |
28/03/2024 | 0.58p | 0.66p | 0.58p | 0.60p | 0 |
27/03/2024 | 0.58p | 0.67p | 0.46p | 0.58p | 115046 |
26/03/2024 | 0.48p | 0.58p | 0.43p | 0.58p | 1096919 |
25/03/2024 | 0.60p | 0.70p | 0.45p | 0.48p | 4292569 |
22/03/2024 | 0.50p | 0.52p | 0.50p | 0.50p | 85574 |
21/03/2024 | 0.50p | 0.55p | 0.47p | 0.50p | 29776 |
20/03/2024 | 0.50p | 0.50p | 0.50p | 0.53p | 0 |
19/03/2024 | 0.50p | 0.54p | 0.50p | 0.50p | 370214 |
18/03/2024 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
15/03/2024 | 0.50p | 0.54p | 0.50p | 0.50p | 44329 |
14/03/2024 | 0.50p | 0.50p | 0.45p | 0.50p | 240442 |
13/03/2024 | 0.53p | 0.54p | 0.46p | 0.53p | 56372 |
12/03/2024 | 0.50p | 0.54p | 0.50p | 0.50p | 56000 |
11/03/2024 | 0.50p | 0.54p | 0.50p | 0.50p | 4655 |
08/03/2024 | 0.50p | 0.50p | 0.47p | 0.50p | 100000 |
07/03/2024 | 0.50p | 0.54p | 0.50p | 0.50p | 932 |
06/03/2024 | 0.53p | 0.53p | 0.47p | 0.50p | 265000 |
05/03/2024 | 0.53p | 0.54p | 0.53p | 0.53p | 91062 |
04/03/2024 | 0.50p | 0.54p | 0.47p | 0.50p | 796392 |
01/03/2024 | 0.50p | 0.54p | 0.46p | 0.50p | 808555 |
29/02/2024 | 0.53p | 0.60p | 0.47p | 0.53p | 588371 |
28/02/2024 | 0.50p | 0.50p | 0.47p | 0.50p | 795 |
27/02/2024 | 0.50p | 0.54p | 0.50p | 0.50p | 810000 |
26/02/2024 | 0.53p | 0.54p | 0.47p | 0.50p | 352960 |
23/02/2024 | 0.53p | 0.53p | 0.50p | 0.53p | 0 |
22/02/2024 | 0.53p | 0.53p | 0.50p | 0.53p | 0 |
21/02/2024 | 0.53p | 0.57p | 0.53p | 0.53p | 200000 |
20/02/2024 | 0.60p | 0.60p | 0.50p | 0.53p | 470064 |
19/02/2024 | 0.60p | 0.60p | 0.55p | 0.60p | 100000 |
16/02/2024 | 0.60p | 0.60p | 0.56p | 0.60p | 1031596 |
15/02/2024 | 0.60p | 0.60p | 0.58p | 0.60p | 0 |
14/02/2024 | 0.60p | 0.60p | 0.56p | 0.60p | 22572 |
13/02/2024 | 0.60p | 0.64p | 0.56p | 0.60p | 32440 |
12/02/2024 | 0.60p | 0.64p | 0.60p | 0.60p | 3937 |
09/02/2024 | 0.60p | 0.64p | 0.55p | 0.60p | 1492699 |
08/02/2024 | 0.60p | 0.63p | 0.55p | 0.60p | 294441 |
07/02/2024 | 0.60p | 0.63p | 0.60p | 0.60p | 797 |
06/02/2024 | 0.60p | 0.60p | 0.58p | 0.60p | 0 |
05/02/2024 | 0.60p | 0.60p | 0.58p | 0.60p | 112403 |
02/02/2024 | 0.60p | 0.60p | 0.56p | 0.60p | 1250000 |
01/02/2024 | 0.63p | 0.65p | 0.60p | 0.60p | 242000 |
31/01/2024 | 0.63p | 0.65p | 0.62p | 0.63p | 236263 |
30/01/2024 | 0.63p | 0.65p | 0.63p | 0.63p | 13269 |
29/01/2024 | 0.63p | 0.65p | 0.61p | 0.63p | 252624 |
26/01/2024 | 0.60p | 0.65p | 0.60p | 0.63p | 2431341 |
25/01/2024 | 0.60p | 0.62p | 0.55p | 0.58p | 848073 |
24/01/2024 | 0.63p | 0.70p | 0.55p | 0.58p | 924542 |
23/01/2024 | 0.65p | 0.65p | 0.60p | 0.63p | 56455 |
22/01/2024 | 0.65p | 0.65p | 0.55p | 0.65p | 400000 |
19/01/2024 | 0.65p | 0.65p | 0.60p | 0.65p | 100000 |
18/01/2024 | 0.65p | 0.65p | 0.60p | 0.65p | 441283 |
17/01/2024 | 0.68p | 0.69p | 0.60p | 0.65p | 349285 |
16/01/2024 | 0.68p | 0.75p | 0.61p | 0.68p | 769141 |
15/01/2024 | 0.73p | 0.75p | 0.66p | 0.68p | 518106 |
12/01/2024 | 0.68p | 0.80p | 0.66p | 0.73p | 1217362 |
11/01/2024 | 0.70p | 0.79p | 0.63p | 0.68p | 661883 |
10/01/2024 | 0.63p | 0.78p | 0.62p | 0.70p | 908140 |
09/01/2024 | 0.60p | 0.68p | 0.53p | 0.60p | 109540 |
08/01/2024 | 0.60p | 0.67p | 0.57p | 0.60p | 193486 |
05/01/2024 | 0.60p | 0.68p | 0.57p | 0.60p | 26743 |
04/01/2024 | 0.60p | 0.60p | 0.58p | 0.60p | 0 |
03/01/2024 | 0.60p | 0.68p | 0.60p | 0.60p | 11500 |
02/01/2024 | 0.60p | 0.68p | 0.57p | 0.60p | 12681 |
29/12/2023 | 0.60p | 0.68p | 0.57p | 0.60p | 178269 |
28/12/2023 | 0.60p | 0.68p | 0.60p | 0.60p | 193617 |
27/12/2023 | 0.65p | 0.66p | 0.55p | 0.60p | 745946 |
22/12/2023 | 0.68p | 0.68p | 0.61p | 0.65p | 220000 |
21/12/2023 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
20/12/2023 | 0.73p | 0.73p | 0.65p | 0.68p | 788980 |
19/12/2023 | 0.73p | 0.74p | 0.68p | 0.73p | 583568 |
18/12/2023 | 0.68p | 0.75p | 0.68p | 0.73p | 2060012 |
15/12/2023 | 0.60p | 0.75p | 0.51p | 0.68p | 4291019 |
14/12/2023 | 0.60p | 0.70p | 0.50p | 0.60p | 1264593 |
13/12/2023 | 0.60p | 0.70p | 0.56p | 0.60p | 582228 |
12/12/2023 | 0.40p | 0.80p | 0.40p | 0.65p | 5202280 |
11/12/2023 | 0.40p | 0.44p | 0.35p | 0.40p | 109991 |
08/12/2023 | 0.40p | 0.44p | 0.35p | 0.40p | 141177 |
07/12/2023 | 0.40p | 0.44p | 0.40p | 0.40p | 3735 |
06/12/2023 | 0.40p | 0.44p | 0.35p | 0.40p | 337558 |
05/12/2023 | 0.40p | 0.43p | 0.40p | 0.40p | 0 |
04/12/2023 | 0.40p | 0.44p | 0.40p | 0.40p | 250001 |
01/12/2023 | 0.40p | 0.40p | 0.40p | 0.40p | 40000 |
30/11/2023 | 0.40p | 0.44p | 0.40p | 0.40p | 111355 |
29/11/2023 | 0.40p | 0.44p | 0.40p | 0.40p | 61370 |
28/11/2023 | 0.40p | 0.44p | 0.40p | 0.40p | 17275 |
27/11/2023 | 0.40p | 0.44p | 0.35p | 0.40p | 215000 |
24/11/2023 | 0.45p | 0.50p | 0.40p | 0.40p | 955750 |
23/11/2023 | 0.45p | 0.48p | 0.45p | 0.45p | 45000 |
22/11/2023 | 0.45p | 0.50p | 0.45p | 0.45p | 12635 |
21/11/2023 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
20/11/2023 | 0.45p | 0.45p | 0.41p | 0.45p | 398388 |
17/11/2023 | 0.45p | 0.50p | 0.45p | 0.45p | 430181 |
16/11/2023 | 0.43p | 0.50p | 0.38p | 0.45p | 712140 |
15/11/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 91260 |
14/11/2023 | 0.43p | 0.45p | 0.43p | 0.43p | 0 |
13/11/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 16 |
10/11/2023 | 0.40p | 0.49p | 0.35p | 0.43p | 1361257 |
09/11/2023 | 0.40p | 0.40p | 0.36p | 0.40p | 4181 |
08/11/2023 | 0.40p | 0.40p | 0.36p | 0.40p | 5000 |
07/11/2023 | 0.40p | 0.43p | 0.40p | 0.40p | 1163 |
06/11/2023 | 0.40p | 0.42p | 0.36p | 0.40p | 248573 |
03/11/2023 | 0.40p | 0.42p | 0.36p | 0.40p | 239628 |
02/11/2023 | 0.40p | 0.40p | 0.40p | 0.40p | 8000 |
01/11/2023 | 0.40p | 0.40p | 0.40p | 0.40p | 38595 |
31/10/2023 | 0.40p | 0.40p | 0.36p | 0.40p | 60603 |
30/10/2023 | 0.40p | 0.40p | 0.36p | 0.40p | 54202 |
27/10/2023 | 0.40p | 0.40p | 0.36p | 0.40p | 982080 |
26/10/2023 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
25/10/2023 | 0.43p | 0.43p | 0.36p | 0.40p | 140951 |
24/10/2023 | 0.43p | 0.44p | 0.43p | 0.43p | 0 |
23/10/2023 | 0.43p | 0.43p | 0.35p | 0.43p | 50000 |
20/10/2023 | 0.43p | 0.43p | 0.36p | 0.43p | 6451 |
19/10/2023 | 0.43p | 0.46p | 0.33p | 0.43p | 0 |
18/10/2023 | 0.45p | 0.45p | 0.40p | 0.43p | 185114 |
17/10/2023 | 0.45p | 0.45p | 0.41p | 0.45p | 13681 |
16/10/2023 | 0.45p | 0.45p | 0.41p | 0.45p | 3421 |
13/10/2023 | 0.45p | 0.49p | 0.45p | 0.45p | 39804 |
12/10/2023 | 0.45p | 0.47p | 0.40p | 0.45p | 160592 |
11/10/2023 | 0.45p | 0.48p | 0.40p | 0.45p | 268263 |
10/10/2023 | 0.45p | 0.45p | 0.40p | 0.45p | 64590 |
09/10/2023 | 0.45p | 0.45p | 0.43p | 0.45p | 0 |
06/10/2023 | 0.45p | 0.45p | 0.40p | 0.45p | 14500 |
05/10/2023 | 0.45p | 0.50p | 0.40p | 0.45p | 23783 |
04/10/2023 | 0.45p | 0.45p | 0.40p | 0.45p | 150000 |
03/10/2023 | 0.45p | 0.48p | 0.45p | 0.45p | 220010 |
02/10/2023 | 0.48p | 0.48p | 0.40p | 0.45p | 344221 |
29/09/2023 | 0.48p | 0.48p | 0.40p | 0.48p | 400000 |
28/09/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
27/09/2023 | 0.50p | 0.50p | 0.45p | 0.48p | 125781 |
26/09/2023 | 0.50p | 0.52p | 0.50p | 0.50p | 0 |
25/09/2023 | 0.50p | 0.53p | 0.50p | 0.50p | 13460 |
22/09/2023 | 0.50p | 0.52p | 0.50p | 0.50p | 0 |
21/09/2023 | 0.50p | 0.52p | 0.45p | 0.50p | 21000 |
20/09/2023 | 0.50p | 0.50p | 0.45p | 0.50p | 10000 |
19/09/2023 | 0.50p | 0.50p | 0.45p | 0.50p | 7604 |
18/09/2023 | 0.50p | 0.52p | 0.50p | 0.50p | 0 |
15/09/2023 | 0.50p | 0.50p | 0.47p | 0.50p | 94675 |
14/09/2023 | 0.50p | 0.52p | 0.50p | 0.50p | 0 |
13/09/2023 | 0.50p | 0.50p | 0.46p | 0.50p | 225000 |
12/09/2023 | 0.50p | 0.52p | 0.50p | 0.50p | 0 |
11/09/2023 | 0.50p | 0.53p | 0.46p | 0.50p | 27072 |
08/09/2023 | 0.50p | 0.50p | 0.46p | 0.50p | 2000 |
07/09/2023 | 0.50p | 0.53p | 0.50p | 0.50p | 19048 |
06/09/2023 | 0.50p | 0.53p | 0.50p | 0.50p | 50000 |
05/09/2023 | 0.50p | 0.53p | 0.50p | 0.50p | 160856 |
04/09/2023 | 0.50p | 0.50p | 0.45p | 0.50p | 50274 |
01/09/2023 | 0.50p | 0.50p | 0.48p | 0.50p | 0 |
31/08/2023 | 0.50p | 0.50p | 0.45p | 0.50p | 81416 |
30/08/2023 | 0.55p | 0.55p | 0.46p | 0.50p | 1063019 |
29/08/2023 | 0.58p | 0.58p | 0.50p | 0.55p | 254761 |
25/08/2023 | 0.58p | 0.60p | 0.58p | 0.58p | 0 |
24/08/2023 | 0.58p | 0.58p | 0.58p | 0.58p | 500 |
23/08/2023 | 0.58p | 0.60p | 0.58p | 0.58p | 0 |
22/08/2023 | 0.58p | 0.60p | 0.58p | 0.58p | 0 |
21/08/2023 | 0.58p | 0.58p | 0.50p | 0.58p | 338 |
18/08/2023 | 0.58p | 0.59p | 0.50p | 0.58p | 87411 |
17/08/2023 | 0.58p | 0.60p | 0.58p | 0.58p | 0 |
16/08/2023 | 0.58p | 0.60p | 0.58p | 0.58p | 0 |
15/08/2023 | 0.58p | 0.58p | 0.50p | 0.58p | 24893 |
14/08/2023 | 0.58p | 0.59p | 0.50p | 0.58p | 8440 |
11/08/2023 | 0.58p | 0.60p | 0.50p | 0.58p | 215084 |
10/08/2023 | 0.58p | 0.60p | 0.50p | 0.58p | 185507 |
09/08/2023 | 0.58p | 0.58p | 0.50p | 0.58p | 257399 |
08/08/2023 | 0.58p | 0.62p | 0.58p | 0.58p | 15778 |
07/08/2023 | 0.58p | 0.62p | 0.50p | 0.58p | 81000 |
04/08/2023 | 0.58p | 0.62p | 0.50p | 0.58p | 39445 |
03/08/2023 | 0.58p | 0.60p | 0.58p | 0.58p | 0 |
02/08/2023 | 0.58p | 0.62p | 0.50p | 0.58p | 25515 |
01/08/2023 | 0.58p | 0.62p | 0.50p | 0.58p | 27642 |
31/07/2023 | 0.58p | 0.63p | 0.50p | 0.58p | 104277 |
28/07/2023 | 0.58p | 0.65p | 0.50p | 0.58p | 498838 |
27/07/2023 | 0.58p | 0.58p | 0.55p | 0.58p | 235081 |
26/07/2023 | 0.58p | 0.64p | 0.50p | 0.58p | 306404 |
25/07/2023 | 0.58p | 0.65p | 0.50p | 0.58p | 3096 |
24/07/2023 | 0.55p | 0.58p | 0.50p | 0.58p | 200000 |
21/07/2023 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
20/07/2023 | 0.55p | 0.55p | 0.51p | 0.55p | 279352 |
19/07/2023 | 0.55p | 0.60p | 0.50p | 0.55p | 466655 |
18/07/2023 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
17/07/2023 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
14/07/2023 | 0.55p | 0.60p | 0.50p | 0.55p | 260274 |
13/07/2023 | 0.55p | 0.59p | 0.55p | 0.55p | 97964 |
12/07/2023 | 0.55p | 0.60p | 0.50p | 0.55p | 376188 |
*Close Price adjusted for both dividends and splits