Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 2074646 |
01/08/2023 | 0.08p | 0.09p | 0.07p | 0.09p | 33891688 |
31/07/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 3683596 |
28/07/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 1933015 |
27/07/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 3032470 |
26/07/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 10869746 |
25/07/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 31183300 |
24/07/2023 | 0.09p | 0.10p | 0.08p | 0.08p | 51661108 |
21/07/2023 | 0.06p | 0.11p | 0.06p | 0.10p | 242146080 |
20/07/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 6145681 |
19/07/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 12673137 |
18/07/2023 | 0.07p | 0.07p | 0.06p | 0.06p | 3964897 |
17/07/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 10172177 |
14/07/2023 | 0.06p | 0.07p | 0.06p | 0.07p | 23342744 |
13/07/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 2701985 |
12/07/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 3641774 |
11/07/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 5004719 |
10/07/2023 | 0.07p | 0.07p | 0.06p | 0.06p | 2139453 |
07/07/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 10918385 |
06/07/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 8500314 |
05/07/2023 | 0.06p | 0.08p | 0.06p | 0.07p | 41787448 |
04/07/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 47334824 |
03/07/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 10094675 |
30/06/2023 | 0.07p | 0.07p | 0.06p | 0.06p | 6490425 |
29/06/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 542073 |
28/06/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 16207025 |
27/06/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 4576005 |
26/06/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 9744752 |
23/06/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 5470244 |
22/06/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 12573038 |
21/06/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 71162880 |
20/06/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 16572526 |
19/06/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 2738807 |
16/06/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 17265820 |
15/06/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 4059464 |
14/06/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 11052003 |
13/06/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 20917318 |
12/06/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 9198369 |
09/06/2023 | 0.10p | 0.11p | 0.09p | 0.09p | 14680953 |
08/06/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 12632105 |
07/06/2023 | 0.11p | 0.11p | 0.10p | 0.10p | 20046692 |
06/06/2023 | 0.14p | 0.14p | 0.10p | 0.11p | 156038576 |
05/06/2023 | 0.11p | 0.14p | 0.11p | 0.14p | 103514544 |
02/06/2023 | 0.12p | 0.12p | 0.11p | 0.11p | 1515696 |
01/06/2023 | 0.12p | 0.12p | 0.11p | 0.11p | 15846739 |
31/05/2023 | 0.11p | 0.12p | 0.11p | 0.12p | 33517112 |
30/05/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 8492172 |
26/05/2023 | 0.12p | 0.12p | 0.11p | 0.11p | 1285809 |
25/05/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 5206262 |
24/05/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 3106996 |
23/05/2023 | 0.11p | 0.12p | 0.10p | 0.12p | 75630096 |
22/05/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 15312545 |
19/05/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 8183751 |
18/05/2023 | 0.12p | 0.12p | 0.11p | 0.11p | 40065008 |
17/05/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 3166387 |
16/05/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 1786881 |
15/05/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 34930080 |
12/05/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 4360520 |
11/05/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 11438372 |
10/05/2023 | 0.13p | 0.13p | 0.12p | 0.12p | 29999712 |
09/05/2023 | 0.13p | 0.14p | 0.13p | 0.13p | 7696070 |
05/05/2023 | 0.14p | 0.14p | 0.13p | 0.13p | 15708297 |
04/05/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 35640304 |
03/05/2023 | 0.14p | 0.15p | 0.13p | 0.14p | 23811814 |
02/05/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 6395238 |
28/04/2023 | 0.14p | 0.14p | 0.14p | 0.14p | 522270 |
27/04/2023 | 0.14p | 0.14p | 0.14p | 0.14p | 22167744 |
26/04/2023 | 0.14p | 0.15p | 0.14p | 0.14p | 16243672 |
25/04/2023 | 0.14p | 0.15p | 0.14p | 0.14p | 7426563 |
24/04/2023 | 0.15p | 0.16p | 0.13p | 0.14p | 65504104 |
21/04/2023 | 0.15p | 0.16p | 0.15p | 0.15p | 9737866 |
20/04/2023 | 0.14p | 0.15p | 0.14p | 0.15p | 42010484 |
19/04/2023 | 0.15p | 0.15p | 0.14p | 0.14p | 29016876 |
18/04/2023 | 0.13p | 0.16p | 0.13p | 0.15p | 50061084 |
17/04/2023 | 0.13p | 0.14p | 0.13p | 0.13p | 13378533 |
14/04/2023 | 0.12p | 0.14p | 0.12p | 0.13p | 101901488 |
13/04/2023 | 0.11p | 0.13p | 0.11p | 0.12p | 45144964 |
12/04/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 18439324 |
11/04/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 6085792 |
06/04/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 8826442 |
05/04/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 14713834 |
04/04/2023 | 0.11p | 0.13p | 0.11p | 0.12p | 37302360 |
03/04/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 22955456 |
31/03/2023 | 0.12p | 0.13p | 0.11p | 0.11p | 121433048 |
30/03/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 15808195 |
29/03/2023 | 0.11p | 0.12p | 0.11p | 0.12p | 59707024 |
28/03/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 2183554 |
27/03/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 26883380 |
24/03/2023 | 0.12p | 0.12p | 0.11p | 0.11p | 13690609 |
23/03/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 7011947 |
22/03/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 6188638 |
21/03/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 12961605 |
20/03/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 8878767 |
17/03/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 26269774 |
16/03/2023 | 0.12p | 0.13p | 0.12p | 0.12p | 19205202 |
15/03/2023 | 0.13p | 0.13p | 0.12p | 0.12p | 13638812 |
14/03/2023 | 0.12p | 0.13p | 0.12p | 0.13p | 70244584 |
13/03/2023 | 0.13p | 0.13p | 0.12p | 0.12p | 33507030 |
10/03/2023 | 0.13p | 0.13p | 0.12p | 0.13p | 2925649 |
09/03/2023 | 0.13p | 0.14p | 0.12p | 0.13p | 11070113 |
08/03/2023 | 0.13p | 0.14p | 0.13p | 0.13p | 2676192 |
07/03/2023 | 0.13p | 0.14p | 0.13p | 0.13p | 8838507 |
06/03/2023 | 0.14p | 0.16p | 0.13p | 0.13p | 83139992 |
03/03/2023 | 0.14p | 0.15p | 0.14p | 0.14p | 2723475 |
02/03/2023 | 0.14p | 0.15p | 0.14p | 0.14p | 1129359 |
01/03/2023 | 0.15p | 0.15p | 0.14p | 0.14p | 4798213 |
28/02/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 1086191 |
27/02/2023 | 0.15p | 0.15p | 0.15p | 0.15p | 1849384 |
24/02/2023 | 0.16p | 0.16p | 0.15p | 0.15p | 13258073 |
23/02/2023 | 0.15p | 0.16p | 0.15p | 0.15p | 1280564 |
22/02/2023 | 0.16p | 0.16p | 0.15p | 0.15p | 11202397 |
21/02/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 4182025 |
20/02/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 4378816 |
17/02/2023 | 0.16p | 0.17p | 0.15p | 0.16p | 15665658 |
16/02/2023 | 0.16p | 0.17p | 0.16p | 0.16p | 6738311 |
15/02/2023 | 0.16p | 0.17p | 0.16p | 0.16p | 40358552 |
14/02/2023 | 0.16p | 0.19p | 0.15p | 0.16p | 238536544 |
13/02/2023 | 0.24p | 0.25p | 0.20p | 0.22p | 74885464 |
10/02/2023 | 0.25p | 0.25p | 0.20p | 0.24p | 67476208 |
09/02/2023 | 0.35p | 0.35p | 0.24p | 0.25p | 57461072 |
08/02/2023 | 0.36p | 0.36p | 0.34p | 0.35p | 3184470 |
07/02/2023 | 0.36p | 0.37p | 0.35p | 0.36p | 8299648 |
06/02/2023 | 0.36p | 0.36p | 0.34p | 0.36p | 10323231 |
03/02/2023 | 0.36p | 0.38p | 0.35p | 0.36p | 13626875 |
02/02/2023 | 0.39p | 0.39p | 0.35p | 0.36p | 10495671 |
01/02/2023 | 0.39p | 0.40p | 0.38p | 0.39p | 10864032 |
31/01/2023 | 0.40p | 0.41p | 0.38p | 0.39p | 6366109 |
30/01/2023 | 0.40p | 0.41p | 0.39p | 0.40p | 6085465 |
27/01/2023 | 0.41p | 0.41p | 0.37p | 0.40p | 17617026 |
26/01/2023 | 0.46p | 0.46p | 0.41p | 0.41p | 14668155 |
25/01/2023 | 0.46p | 0.46p | 0.45p | 0.46p | 1808771 |
24/01/2023 | 0.46p | 0.46p | 0.45p | 0.46p | 641701 |
23/01/2023 | 0.46p | 0.46p | 0.44p | 0.46p | 4003202 |
20/01/2023 | 0.46p | 0.46p | 0.44p | 0.46p | 1689417 |
19/01/2023 | 0.47p | 0.47p | 0.45p | 0.46p | 7233411 |
18/01/2023 | 0.46p | 0.48p | 0.46p | 0.47p | 5080916 |
17/01/2023 | 0.48p | 0.48p | 0.45p | 0.46p | 6988640 |
16/01/2023 | 0.48p | 0.48p | 0.47p | 0.48p | 2855232 |
13/01/2023 | 0.46p | 0.49p | 0.45p | 0.48p | 16904482 |
12/01/2023 | 0.46p | 0.49p | 0.46p | 0.46p | 21062006 |
11/01/2023 | 0.49p | 0.50p | 0.46p | 0.46p | 19750778 |
10/01/2023 | 0.50p | 0.51p | 0.48p | 0.49p | 5461350 |
09/01/2023 | 0.51p | 0.51p | 0.48p | 0.50p | 9380973 |
06/01/2023 | 0.51p | 0.52p | 0.50p | 0.51p | 13451952 |
05/01/2023 | 0.54p | 0.55p | 0.50p | 0.51p | 8642887 |
04/01/2023 | 0.58p | 0.60p | 0.51p | 0.53p | 19872410 |
03/01/2023 | 0.51p | 0.52p | 0.50p | 0.52p | 6451140 |
30/12/2022 | 0.54p | 0.55p | 0.50p | 0.51p | 6095293 |
29/12/2022 | 0.51p | 0.60p | 0.49p | 0.54p | 31284168 |
28/12/2022 | 0.59p | 0.59p | 0.48p | 0.49p | 46995044 |
23/12/2022 | 0.95p | 0.95p | 0.55p | 0.58p | 86578341 |
22/12/2022 | 0.95p | 1.03p | 0.94p | 1.00p | 1948225 |
21/12/2022 | 0.88p | 1.00p | 0.86p | 0.95p | 9328099 |
20/12/2022 | 0.93p | 0.95p | 0.86p | 0.90p | 4312742 |
19/12/2022 | 0.95p | 0.96p | 0.90p | 0.93p | 1678248 |
16/12/2022 | 0.94p | 0.97p | 0.91p | 0.95p | 5027714 |
15/12/2022 | 1.05p | 1.05p | 0.93p | 0.94p | 12604448 |
14/12/2022 | 1.06p | 1.10p | 1.00p | 1.08p | 3660597 |
13/12/2022 | 1.02p | 1.08p | 1.01p | 1.06p | 7305460 |
12/12/2022 | 1.01p | 1.03p | 1.00p | 1.02p | 4347141 |
09/12/2022 | 1.10p | 1.10p | 1.00p | 1.02p | 8664803 |
08/12/2022 | 1.10p | 1.15p | 1.05p | 1.10p | 1486955 |
07/12/2022 | 1.15p | 1.15p | 1.05p | 1.10p | 3940419 |
06/12/2022 | 1.18p | 1.20p | 1.13p | 1.15p | 3169854 |
05/12/2022 | 1.25p | 1.29p | 1.13p | 1.18p | 6194145 |
02/12/2022 | 1.23p | 1.33p | 1.20p | 1.25p | 7022928 |
01/12/2022 | 1.30p | 1.30p | 1.18p | 1.23p | 4882416 |
30/11/2022 | 1.30p | 1.35p | 1.26p | 1.30p | 3721278 |
29/11/2022 | 1.28p | 1.35p | 1.25p | 1.29p | 5669369 |
28/11/2022 | 1.15p | 1.30p | 1.14p | 1.28p | 6837585 |
25/11/2022 | 1.13p | 1.20p | 1.10p | 1.15p | 2093321 |
24/11/2022 | 1.15p | 1.20p | 1.10p | 1.13p | 379883 |
23/11/2022 | 1.18p | 1.20p | 1.10p | 1.15p | 5710600 |
22/11/2022 | 1.20p | 1.20p | 1.15p | 1.18p | 1442157 |
21/11/2022 | 1.20p | 1.25p | 1.15p | 1.20p | 1149394 |
18/11/2022 | 1.25p | 1.29p | 1.15p | 1.20p | 8366934 |
17/11/2022 | 1.23p | 1.34p | 1.20p | 1.23p | 16787692 |
16/11/2022 | 1.10p | 1.25p | 1.05p | 1.18p | 6321171 |
15/11/2022 | 1.15p | 1.20p | 1.07p | 1.10p | 6186770 |
14/11/2022 | 1.10p | 1.18p | 1.08p | 1.15p | 3267514 |
11/11/2022 | 1.10p | 1.15p | 1.05p | 1.10p | 5565172 |
10/11/2022 | 1.13p | 1.15p | 1.05p | 1.10p | 2621110 |
09/11/2022 | 1.15p | 1.15p | 1.10p | 1.13p | 1084027 |
08/11/2022 | 1.18p | 1.18p | 1.10p | 1.15p | 6103066 |
07/11/2022 | 1.15p | 1.20p | 1.12p | 1.18p | 1062990 |
04/11/2022 | 1.10p | 1.20p | 1.09p | 1.15p | 3915072 |
03/11/2022 | 1.10p | 1.15p | 1.07p | 1.10p | 6863071 |
02/11/2022 | 1.10p | 1.15p | 1.05p | 1.10p | 618653 |
01/11/2022 | 1.10p | 1.15p | 1.05p | 1.10p | 1738235 |
31/10/2022 | 1.03p | 1.10p | 1.00p | 1.10p | 1728764 |
28/10/2022 | 1.08p | 1.08p | 1.02p | 1.03p | 2105717 |
27/10/2022 | 1.13p | 1.13p | 1.06p | 1.08p | 2622700 |
26/10/2022 | 1.13p | 1.15p | 1.10p | 1.13p | 571698 |
25/10/2022 | 1.11p | 1.14p | 1.11p | 1.13p | 156338 |
24/10/2022 | 1.18p | 1.20p | 1.10p | 1.11p | 1363908 |
21/10/2022 | 1.18p | 1.20p | 1.15p | 1.18p | 2876453 |
20/10/2022 | 1.18p | 1.23p | 1.15p | 1.18p | 2054053 |
19/10/2022 | 1.18p | 1.20p | 1.13p | 1.18p | 1024171 |
18/10/2022 | 1.05p | 1.18p | 1.05p | 1.18p | 2930996 |
17/10/2022 | 1.05p | 1.10p | 1.05p | 1.05p | 1471318 |
*Close Price adjusted for both dividends and splits