Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2021 | 0.35p | 0.55p | 0.35p | 0.50p | 5167426 |
07/12/2021 | 0.65p | 0.67p | 0.60p | 0.65p | 5622888 |
06/12/2021 | 0.90p | 0.90p | 0.52p | 0.62p | 7548415 |
03/12/2021 | 0.90p | 1.00p | 0.80p | 0.95p | 186545 |
02/12/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
01/12/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
30/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
29/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
26/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
25/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
24/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
23/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
22/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
19/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
18/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
17/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
16/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
15/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
12/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
11/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
10/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
09/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
08/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
05/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
04/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
03/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
02/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
01/11/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
29/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
28/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
27/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
26/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
25/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
22/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
21/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
20/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
19/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
18/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
15/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
14/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
13/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
12/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
11/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
08/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
07/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
06/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
05/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
04/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
01/10/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
30/09/2021 | 0.90p | 0.88p | 0.88p | 0.88p | 0 |
29/09/2021 | 0.90p | 0.90p | 0.78p | 0.88p | 2335555 |
28/09/2021 | 0.95p | 0.95p | 0.85p | 0.90p | 1641392 |
27/09/2021 | 0.98p | 0.98p | 0.81p | 0.95p | 7382057 |
24/09/2021 | 1.00p | 1.02p | 0.90p | 0.98p | 4963167 |
23/09/2021 | 0.95p | 1.10p | 0.93p | 1.00p | 9314211 |
22/09/2021 | 0.83p | 1.04p | 0.80p | 0.95p | 30184794 |
21/09/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 2834737 |
20/09/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 2021939 |
17/09/2021 | 0.83p | 0.83p | 0.83p | 0.83p | 639836 |
16/09/2021 | 0.83p | 0.84p | 0.83p | 0.83p | 16726 |
15/09/2021 | 0.83p | 0.85p | 0.81p | 0.83p | 2089200 |
14/09/2021 | 0.83p | 0.85p | 0.83p | 0.83p | 1074529 |
13/09/2021 | 0.83p | 0.85p | 0.83p | 0.83p | 161939 |
10/09/2021 | 0.83p | 0.85p | 0.83p | 0.83p | 36300 |
09/09/2021 | 0.83p | 0.85p | 0.83p | 0.83p | 3500 |
08/09/2021 | 0.83p | 0.85p | 0.83p | 0.83p | 211396 |
07/09/2021 | 0.83p | 0.85p | 0.83p | 0.83p | 440275 |
06/09/2021 | 0.83p | 0.85p | 0.83p | 0.83p | 183317 |
03/09/2021 | 0.83p | 0.85p | 0.83p | 0.83p | 147692 |
02/09/2021 | 0.83p | 0.85p | 0.83p | 0.83p | 444676 |
01/09/2021 | 0.83p | 0.85p | 0.80p | 0.83p | 305001 |
31/08/2021 | 0.93p | 0.93p | 0.80p | 0.83p | 1636038 |
27/08/2021 | 0.90p | 0.93p | 0.88p | 0.93p | 835985 |
26/08/2021 | 0.93p | 0.93p | 0.90p | 0.93p | 251582 |
25/08/2021 | 0.93p | 0.93p | 0.90p | 0.93p | 363604 |
24/08/2021 | 0.98p | 1.00p | 0.90p | 0.93p | 2827975 |
23/08/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 61300 |
20/08/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 39216 |
19/08/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 6895 |
18/08/2021 | 0.98p | 0.98p | 0.97p | 0.98p | 20000 |
17/08/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 20000 |
16/08/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 2696070 |
13/08/2021 | 0.98p | 0.99p | 0.95p | 0.98p | 139861 |
12/08/2021 | 0.98p | 0.99p | 0.98p | 0.98p | 79586 |
11/08/2021 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
10/08/2021 | 1.00p | 1.00p | 0.95p | 0.98p | 11678235 |
09/08/2021 | 1.00p | 1.03p | 1.00p | 1.00p | 618946 |
06/08/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 22500 |
05/08/2021 | 0.98p | 1.00p | 0.95p | 0.98p | 70983 |
04/08/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 55100 |
03/08/2021 | 0.98p | 0.98p | 0.97p | 0.98p | 4650 |
02/08/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 3139455 |
30/07/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 7000 |
29/07/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 65372 |
28/07/2021 | 0.98p | 1.00p | 0.95p | 0.98p | 2144593 |
27/07/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 252518 |
26/07/2021 | 0.98p | 0.98p | 0.98p | 0.98p | 24530 |
23/07/2021 | 0.98p | 1.00p | 0.95p | 0.98p | 1560636 |
22/07/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 297089 |
21/07/2021 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
20/07/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 18000 |
19/07/2021 | 0.98p | 0.98p | 0.91p | 0.98p | 599608 |
16/07/2021 | 0.98p | 0.99p | 0.96p | 0.98p | 213797 |
15/07/2021 | 0.98p | 1.00p | 0.96p | 0.98p | 277434 |
14/07/2021 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
13/07/2021 | 1.00p | 1.00p | 0.98p | 0.98p | 11011 |
12/07/2021 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
09/07/2021 | 1.00p | 1.00p | 0.96p | 1.00p | 540913 |
08/07/2021 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
07/07/2021 | 1.00p | 1.00p | 0.95p | 1.00p | 777431 |
06/07/2021 | 1.03p | 1.03p | 0.90p | 1.00p | 1558557 |
05/07/2021 | 1.03p | 1.05p | 0.98p | 1.03p | 2374099 |
02/07/2021 | 1.03p | 1.03p | 1.00p | 1.03p | 148296 |
01/07/2021 | 1.03p | 1.04p | 1.00p | 1.03p | 135540 |
30/06/2021 | 1.03p | 1.04p | 1.03p | 1.03p | 46350 |
29/06/2021 | 1.08p | 1.10p | 0.97p | 1.03p | 2482059 |
28/06/2021 | 1.10p | 1.10p | 1.01p | 1.08p | 810603 |
25/06/2021 | 1.10p | 1.10p | 1.07p | 1.10p | 629677 |
24/06/2021 | 1.10p | 1.15p | 1.05p | 1.10p | 950571 |
23/06/2021 | 1.13p | 1.15p | 1.10p | 1.13p | 671733 |
22/06/2021 | 1.13p | 1.13p | 1.10p | 1.13p | 1773221 |
21/06/2021 | 1.13p | 1.14p | 1.12p | 1.13p | 186116 |
18/06/2021 | 1.13p | 1.13p | 1.11p | 1.13p | 505172 |
17/06/2021 | 1.13p | 1.13p | 1.12p | 1.13p | 29176 |
16/06/2021 | 1.18p | 1.18p | 1.10p | 1.13p | 448314 |
15/06/2021 | 1.23p | 1.23p | 1.15p | 1.15p | 313382 |
14/06/2021 | 1.23p | 1.23p | 1.20p | 1.23p | 84694 |
11/06/2021 | 1.23p | 1.23p | 1.15p | 1.23p | 290000 |
10/06/2021 | 1.23p | 1.23p | 1.20p | 1.23p | 3060000 |
09/06/2021 | 1.23p | 1.23p | 1.20p | 1.23p | 145759 |
08/06/2021 | 1.23p | 1.23p | 1.20p | 1.23p | 85604 |
07/06/2021 | 1.23p | 1.23p | 1.20p | 1.23p | 77943 |
04/06/2021 | 1.23p | 1.23p | 1.20p | 1.23p | 1619532 |
03/06/2021 | 1.23p | 1.25p | 1.20p | 1.23p | 975152 |
02/06/2021 | 1.33p | 1.33p | 1.20p | 1.25p | 3392370 |
01/06/2021 | 1.35p | 1.35p | 1.30p | 1.35p | 469945 |
31/05/2021 | 1.35p | 1.35p | 1.30p | 1.35p | 386037 |
28/05/2021 | 1.35p | 1.35p | 1.30p | 1.35p | 386037 |
27/05/2021 | 1.35p | 1.35p | 1.30p | 1.35p | 46590 |
26/05/2021 | 1.35p | 1.35p | 1.31p | 1.35p | 226391 |
25/05/2021 | 1.13p | 1.39p | 1.10p | 1.35p | 7016789 |
24/05/2021 | 1.13p | 1.14p | 1.10p | 1.13p | 25759 |
21/05/2021 | 1.13p | 1.15p | 1.10p | 1.13p | 106206 |
20/05/2021 | 1.13p | 1.15p | 1.10p | 1.13p | 213682 |
19/05/2021 | 1.23p | 1.25p | 1.10p | 1.13p | 2906125 |
18/05/2021 | 1.23p | 1.23p | 1.17p | 1.23p | 265833 |
17/05/2021 | 1.23p | 1.25p | 1.20p | 1.23p | 46647 |
14/05/2021 | 1.25p | 1.25p | 1.20p | 1.23p | 8500 |
13/05/2021 | 1.28p | 1.28p | 1.25p | 1.25p | 119200 |
12/05/2021 | 1.28p | 1.28p | 1.21p | 1.28p | 2323114 |
11/05/2021 | 1.38p | 1.38p | 1.25p | 1.28p | 1422534 |
10/05/2021 | 1.38p | 1.38p | 1.26p | 1.38p | 1725014 |
07/05/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 276987 |
06/05/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 193086 |
05/05/2021 | 1.35p | 1.40p | 1.35p | 1.38p | 1962939 |
04/05/2021 | 1.30p | 1.34p | 1.28p | 1.33p | 3215656 |
03/05/2021 | 1.28p | 1.32p | 1.28p | 1.30p | 367709 |
30/04/2021 | 1.28p | 1.32p | 1.28p | 1.30p | 367709 |
29/04/2021 | 1.28p | 1.29p | 1.26p | 1.28p | 1833283 |
28/04/2021 | 1.28p | 1.29p | 1.25p | 1.25p | 252526 |
27/04/2021 | 1.28p | 1.30p | 1.27p | 1.28p | 1422758 |
26/04/2021 | 1.23p | 1.30p | 1.23p | 1.28p | 1887658 |
23/04/2021 | 1.23p | 1.28p | 1.23p | 1.23p | 616611 |
22/04/2021 | 1.33p | 1.35p | 1.20p | 1.23p | 3219842 |
21/04/2021 | 1.38p | 1.38p | 1.30p | 1.33p | 803177 |
20/04/2021 | 1.43p | 1.43p | 1.26p | 1.38p | 2123061 |
19/04/2021 | 1.48p | 1.48p | 1.38p | 1.43p | 1329090 |
16/04/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 280890 |
15/04/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 502198 |
14/04/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 250550 |
13/04/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 303990 |
12/04/2021 | 1.50p | 1.50p | 1.45p | 1.48p | 6254030 |
09/04/2021 | 1.55p | 1.55p | 1.45p | 1.50p | 1754819 |
08/04/2021 | 1.58p | 1.58p | 1.46p | 1.55p | 1325297 |
07/04/2021 | 1.58p | 1.60p | 1.51p | 1.58p | 1432931 |
06/04/2021 | 1.58p | 1.60p | 1.50p | 1.58p | 1372061 |
01/04/2021 | 1.63p | 1.63p | 1.55p | 1.58p | 3176706 |
31/03/2021 | 1.63p | 1.65p | 1.62p | 1.63p | 1352650 |
30/03/2021 | 1.68p | 1.68p | 1.60p | 1.60p | 388986 |
29/03/2021 | 1.68p | 1.70p | 1.65p | 1.68p | 2322965 |
26/03/2021 | 1.68p | 1.70p | 1.65p | 1.68p | 1957223 |
25/03/2021 | 1.73p | 1.77p | 1.65p | 1.68p | 1874894 |
24/03/2021 | 1.95p | 1.98p | 1.70p | 1.70p | 4097214 |
23/03/2021 | 2.03p | 2.14p | 1.90p | 2.00p | 3620059 |
22/03/2021 | 1.90p | 2.10p | 1.87p | 2.03p | 5723929 |
19/03/2021 | 1.83p | 1.90p | 1.78p | 1.83p | 708046 |
18/03/2021 | 1.68p | 1.90p | 1.68p | 1.83p | 5216530 |
17/03/2021 | 1.58p | 1.74p | 1.55p | 1.70p | 3813234 |
16/03/2021 | 1.58p | 1.59p | 1.55p | 1.58p | 466465 |
15/03/2021 | 1.53p | 1.60p | 1.53p | 1.58p | 2574749 |
12/03/2021 | 1.53p | 1.54p | 1.52p | 1.53p | 335366 |
11/03/2021 | 1.53p | 1.55p | 1.52p | 1.53p | 1367236 |
10/03/2021 | 1.50p | 1.55p | 1.45p | 1.53p | 3640176 |
09/03/2021 | 1.50p | 1.51p | 1.45p | 1.50p | 210130 |
08/03/2021 | 1.50p | 1.54p | 1.45p | 1.50p | 3052170 |
05/03/2021 | 1.53p | 1.55p | 1.45p | 1.50p | 1302604 |
04/03/2021 | 1.73p | 1.73p | 1.45p | 1.53p | 3097496 |
03/03/2021 | 1.65p | 1.80p | 1.61p | 1.73p | 1832528 |
02/03/2021 | 1.55p | 1.65p | 1.55p | 1.65p | 6567552 |
01/03/2021 | 1.35p | 1.60p | 1.33p | 1.53p | 3685587 |
*Close Price adjusted for both dividends and splits