Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 13113913 |
18/03/2021 | 0.26p | 0.27p | 0.24p | 0.26p | 23448748 |
17/03/2021 | 0.24p | 0.26p | 0.23p | 0.25p | 12902846 |
16/03/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 18101932 |
15/03/2021 | 0.25p | 0.26p | 0.23p | 0.24p | 12211647 |
12/03/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 17700706 |
11/03/2021 | 0.25p | 0.26p | 0.24p | 0.26p | 13121757 |
10/03/2021 | 0.26p | 0.26p | 0.24p | 0.25p | 11615896 |
09/03/2021 | 0.26p | 0.27p | 0.24p | 0.26p | 15292868 |
08/03/2021 | 0.24p | 0.27p | 0.23p | 0.26p | 16016024 |
05/03/2021 | 0.25p | 0.26p | 0.23p | 0.24p | 12296507 |
04/03/2021 | 0.26p | 0.26p | 0.24p | 0.24p | 11247058 |
03/03/2021 | 0.26p | 0.27p | 0.24p | 0.26p | 19595470 |
02/03/2021 | 0.25p | 0.27p | 0.23p | 0.26p | 34245748 |
01/03/2021 | 0.23p | 0.25p | 0.22p | 0.24p | 11214059 |
26/02/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 25703340 |
25/02/2021 | 0.24p | 0.26p | 0.23p | 0.24p | 34167912 |
24/02/2021 | 0.25p | 0.25p | 0.23p | 0.24p | 23460220 |
23/02/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 10844791 |
22/02/2021 | 0.25p | 0.27p | 0.24p | 0.25p | 17116196 |
19/02/2021 | 0.27p | 0.27p | 0.24p | 0.26p | 17922936 |
18/02/2021 | 0.26p | 0.27p | 0.26p | 0.27p | 22713868 |
17/02/2021 | 0.24p | 0.26p | 0.23p | 0.26p | 23315330 |
16/02/2021 | 0.24p | 0.26p | 0.23p | 0.24p | 48414120 |
15/02/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 29269066 |
12/02/2021 | 0.24p | 0.25p | 0.24p | 0.24p | 6003749 |
11/02/2021 | 0.23p | 0.25p | 0.22p | 0.24p | 14164983 |
10/02/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 10588970 |
09/02/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 19624028 |
08/02/2021 | 0.25p | 0.26p | 0.23p | 0.25p | 17436994 |
05/02/2021 | 0.26p | 0.26p | 0.24p | 0.24p | 18305288 |
04/02/2021 | 0.24p | 0.26p | 0.23p | 0.25p | 59789012 |
03/02/2021 | 0.24p | 0.24p | 0.22p | 0.24p | 13324308 |
02/02/2021 | 0.22p | 0.24p | 0.21p | 0.24p | 24134392 |
01/02/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 22065846 |
29/01/2021 | 0.24p | 0.24p | 0.21p | 0.22p | 64822500 |
28/01/2021 | 0.24p | 0.24p | 0.22p | 0.24p | 22137084 |
27/01/2021 | 0.24p | 0.25p | 0.22p | 0.23p | 29779468 |
26/01/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 29935056 |
25/01/2021 | 0.26p | 0.26p | 0.23p | 0.23p | 23042510 |
22/01/2021 | 0.27p | 0.28p | 0.25p | 0.26p | 26336612 |
21/01/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 23507426 |
20/01/2021 | 0.26p | 0.27p | 0.25p | 0.27p | 24402880 |
19/01/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 25503084 |
18/01/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 18036552 |
15/01/2021 | 0.26p | 0.27p | 0.25p | 0.27p | 31163280 |
14/01/2021 | 0.26p | 0.28p | 0.25p | 0.26p | 23636488 |
13/01/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 30360432 |
12/01/2021 | 0.27p | 0.29p | 0.25p | 0.27p | 45258800 |
11/01/2021 | 0.28p | 0.29p | 0.25p | 0.27p | 46009880 |
08/01/2021 | 0.29p | 0.30p | 0.27p | 0.29p | 84486528 |
07/01/2021 | 0.25p | 0.29p | 0.23p | 0.27p | 87642768 |
06/01/2021 | 0.23p | 0.26p | 0.22p | 0.25p | 167002592 |
05/01/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 88025784 |
04/01/2021 | 0.24p | 0.26p | 0.21p | 0.23p | 108051952 |
01/01/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 24893385 |
31/12/2020 | 0.22p | 0.23p | 0.21p | 0.22p | 24893384 |
30/12/2020 | 0.24p | 0.25p | 0.21p | 0.22p | 84728832 |
29/12/2020 | 0.20p | 0.25p | 0.20p | 0.24p | 266076572 |
28/12/2020 | 0.20p | 0.21p | 0.20p | 0.20p | 5362286 |
25/12/2020 | 0.20p | 0.21p | 0.20p | 0.20p | 5362286 |
24/12/2020 | 0.20p | 0.21p | 0.20p | 0.20p | 5362286 |
23/12/2020 | 0.20p | 0.20p | 0.19p | 0.20p | 18492176 |
22/12/2020 | 0.19p | 0.20p | 0.19p | 0.20p | 13478875 |
21/12/2020 | 0.20p | 0.20p | 0.19p | 0.19p | 18021422 |
18/12/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 34792104 |
17/12/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 12558467 |
16/12/2020 | 0.20p | 0.20p | 0.19p | 0.20p | 11268168 |
15/12/2020 | 0.20p | 0.21p | 0.20p | 0.20p | 9401574 |
14/12/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 21805328 |
11/12/2020 | 0.20p | 0.20p | 0.20p | 0.20p | 4541871 |
10/12/2020 | 0.20p | 0.21p | 0.20p | 0.20p | 4136686 |
09/12/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 29523404 |
08/12/2020 | 0.20p | 0.20p | 0.19p | 0.19p | 13321822 |
07/12/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 15569476 |
04/12/2020 | 0.20p | 0.20p | 0.19p | 0.20p | 23557016 |
03/12/2020 | 0.20p | 0.20p | 0.19p | 0.20p | 7283473 |
02/12/2020 | 0.21p | 0.21p | 0.19p | 0.19p | 15732539 |
01/12/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 24786320 |
30/11/2020 | 0.21p | 0.22p | 0.20p | 0.21p | 9774616 |
27/11/2020 | 0.20p | 0.22p | 0.20p | 0.21p | 22909472 |
26/11/2020 | 0.20p | 0.21p | 0.20p | 0.20p | 6594917 |
25/11/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 11310519 |
24/11/2020 | 0.21p | 0.21p | 0.19p | 0.20p | 18093764 |
23/11/2020 | 0.22p | 0.22p | 0.20p | 0.21p | 15164716 |
20/11/2020 | 0.22p | 0.22p | 0.21p | 0.22p | 11947546 |
19/11/2020 | 0.21p | 0.22p | 0.21p | 0.22p | 8767507 |
18/11/2020 | 0.23p | 0.24p | 0.20p | 0.22p | 45445920 |
17/11/2020 | 0.23p | 0.26p | 0.23p | 0.25p | 33401486 |
16/11/2020 | 0.25p | 0.25p | 0.22p | 0.23p | 11818205 |
13/11/2020 | 0.25p | 0.25p | 0.24p | 0.24p | 10829176 |
12/11/2020 | 0.25p | 0.26p | 0.24p | 0.24p | 18355444 |
10/11/2020 | 0.23p | 0.24p | 0.22p | 0.23p | 22978972 |
09/11/2020 | 0.24p | 0.26p | 0.20p | 0.23p | 41783192 |
06/11/2020 | 0.23p | 0.25p | 0.20p | 0.24p | 35240928 |
05/11/2020 | 0.21p | 0.23p | 0.20p | 0.23p | 13571491 |
04/11/2020 | 0.21p | 0.22p | 0.19p | 0.21p | 17480576 |
03/11/2020 | 0.20p | 0.22p | 0.19p | 0.21p | 42202248 |
02/11/2020 | 0.21p | 0.21p | 0.18p | 0.20p | 31272082 |
30/10/2020 | 0.22p | 0.22p | 0.20p | 0.21p | 21916748 |
29/10/2020 | 0.22p | 0.22p | 0.21p | 0.22p | 21042960 |
28/10/2020 | 0.23p | 0.23p | 0.21p | 0.22p | 31493560 |
27/10/2020 | 0.24p | 0.26p | 0.23p | 0.23p | 38421144 |
26/10/2020 | 0.26p | 0.26p | 0.23p | 0.25p | 57710408 |
23/10/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 23388804 |
22/10/2020 | 0.27p | 0.27p | 0.24p | 0.26p | 62241304 |
21/10/2020 | 0.30p | 0.30p | 0.26p | 0.27p | 62405168 |
20/10/2020 | 0.36p | 0.39p | 0.28p | 0.30p | 121705656 |
19/10/2020 | 0.27p | 0.35p | 0.25p | 0.32p | 136760880 |
16/10/2020 | 0.26p | 0.28p | 0.25p | 0.27p | 37713604 |
15/10/2020 | 0.27p | 0.30p | 0.25p | 0.26p | 70352080 |
14/10/2020 | 0.24p | 0.28p | 0.24p | 0.26p | 37156172 |
13/10/2020 | 0.23p | 0.24p | 0.21p | 0.24p | 40269856 |
12/10/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 32899614 |
09/10/2020 | 0.25p | 0.26p | 0.23p | 0.24p | 51446608 |
08/10/2020 | 0.26p | 0.27p | 0.24p | 0.26p | 48111516 |
07/10/2020 | 0.28p | 0.28p | 0.24p | 0.25p | 42157416 |
06/10/2020 | 0.28p | 0.28p | 0.26p | 0.28p | 31410656 |
05/10/2020 | 0.28p | 0.30p | 0.26p | 0.28p | 33953460 |
02/10/2020 | 0.28p | 0.30p | 0.27p | 0.28p | 46239336 |
01/10/2020 | 0.26p | 0.30p | 0.25p | 0.28p | 53417936 |
30/09/2020 | 0.29p | 0.30p | 0.25p | 0.26p | 99639880 |
29/09/2020 | 0.36p | 0.38p | 0.25p | 0.27p | 182115936 |
28/09/2020 | 0.21p | 0.33p | 0.20p | 0.33p | 352443040 |
25/09/2020 | 0.20p | 0.22p | 0.20p | 0.21p | 11718055 |
24/09/2020 | 0.22p | 0.22p | 0.19p | 0.20p | 25667224 |
23/09/2020 | 0.19p | 0.22p | 0.18p | 0.22p | 27466456 |
22/09/2020 | 0.19p | 0.20p | 0.18p | 0.19p | 27048920 |
21/09/2020 | 0.21p | 0.22p | 0.18p | 0.19p | 51259428 |
18/09/2020 | 0.20p | 0.23p | 0.19p | 0.21p | 67844272 |
17/09/2020 | 0.19p | 0.22p | 0.18p | 0.20p | 64028344 |
16/09/2020 | 0.23p | 0.24p | 0.18p | 0.19p | 115071200 |
15/09/2020 | 0.21p | 0.24p | 0.20p | 0.22p | 118221384 |
14/09/2020 | 0.19p | 0.23p | 0.19p | 0.20p | 169455552 |
11/09/2020 | 0.15p | 0.19p | 0.15p | 0.19p | 102926808 |
10/09/2020 | 0.13p | 0.15p | 0.13p | 0.14p | 47807624 |
09/09/2020 | 0.14p | 0.14p | 0.12p | 0.13p | 32527590 |
08/09/2020 | 0.12p | 0.16p | 0.12p | 0.14p | 206405904 |
07/09/2020 | 0.13p | 0.13p | 0.12p | 0.12p | 8487544 |
04/09/2020 | 0.12p | 0.14p | 0.12p | 0.13p | 46085764 |
03/09/2020 | 0.12p | 0.12p | 0.11p | 0.12p | 12294093 |
02/09/2020 | 0.12p | 0.12p | 0.11p | 0.12p | 15908291 |
01/09/2020 | 0.13p | 0.13p | 0.11p | 0.12p | 13496328 |
31/08/2020 | 0.13p | 0.13p | 0.12p | 0.13p | 14995176 |
28/08/2020 | 0.13p | 0.13p | 0.12p | 0.13p | 14995176 |
27/08/2020 | 0.13p | 0.13p | 0.12p | 0.13p | 33670028 |
26/08/2020 | 0.12p | 0.13p | 0.11p | 0.12p | 42174848 |
25/08/2020 | 0.12p | 0.12p | 0.11p | 0.12p | 30360418 |
24/08/2020 | 0.12p | 0.12p | 0.12p | 0.12p | 16135991 |
21/08/2020 | 0.13p | 0.13p | 0.12p | 0.12p | 23098170 |
20/08/2020 | 0.13p | 0.13p | 0.12p | 0.13p | 20670662 |
19/08/2020 | 0.13p | 0.13p | 0.12p | 0.13p | 44875064 |
18/08/2020 | 0.13p | 0.13p | 0.12p | 0.13p | 25259346 |
17/08/2020 | 0.13p | 0.13p | 0.12p | 0.13p | 55473520 |
14/08/2020 | 0.13p | 0.13p | 0.12p | 0.13p | 29206904 |
13/08/2020 | 0.12p | 0.13p | 0.12p | 0.13p | 28086204 |
12/08/2020 | 0.11p | 0.12p | 0.11p | 0.12p | 28738056 |
11/08/2020 | 0.13p | 0.14p | 0.11p | 0.11p | 78362056 |
10/08/2020 | 0.12p | 0.12p | 0.11p | 0.12p | 21378846 |
07/08/2020 | 0.12p | 0.12p | 0.12p | 0.12p | 6192410 |
06/08/2020 | 0.12p | 0.12p | 0.12p | 0.12p | 27782053 |
05/08/2020 | 0.12p | 0.13p | 0.10p | 0.12p | 35113725 |
04/08/2020 | 0.12p | 0.12p | 0.10p | 0.12p | 29974522 |
03/08/2020 | 0.12p | 0.12p | 0.10p | 0.12p | 29916392 |
31/07/2020 | 0.12p | 0.12p | 0.11p | 0.12p | 40117556 |
30/07/2020 | 0.13p | 0.13p | 0.11p | 0.12p | 46299666 |
29/07/2020 | 0.13p | 0.13p | 0.12p | 0.13p | 29611360 |
28/07/2020 | 0.14p | 0.15p | 0.12p | 0.13p | 88825429 |
27/07/2020 | 0.12p | 0.14p | 0.11p | 0.14p | 140727172 |
24/07/2020 | 0.11p | 0.12p | 0.10p | 0.12p | 69386656 |
23/07/2020 | 0.10p | 0.11p | 0.10p | 0.11p | 38502320 |
22/07/2020 | 0.10p | 0.11p | 0.09p | 0.10p | 81183456 |
21/07/2020 | 0.10p | 0.11p | 0.10p | 0.11p | 16238608 |
20/07/2020 | 0.10p | 0.11p | 0.09p | 0.10p | 46056032 |
17/07/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 32003004 |
16/07/2020 | 0.12p | 0.12p | 0.09p | 0.10p | 133509223 |
15/07/2020 | 0.12p | 0.13p | 0.12p | 0.13p | 33364596 |
14/07/2020 | 0.12p | 0.12p | 0.12p | 0.12p | 23641758 |
13/07/2020 | 0.12p | 0.13p | 0.11p | 0.12p | 29170004 |
10/07/2020 | 0.11p | 0.12p | 0.11p | 0.12p | 20691832 |
09/07/2020 | 0.12p | 0.12p | 0.10p | 0.11p | 69502778 |
08/07/2020 | 0.10p | 0.12p | 0.10p | 0.12p | 79378793 |
07/07/2020 | 0.10p | 0.10p | 0.10p | 0.10p | 500000 |
06/07/2020 | 0.10p | 0.11p | 0.10p | 0.10p | 9002741 |
03/07/2020 | 0.10p | 0.10p | 0.10p | 0.10p | 4963326 |
02/07/2020 | 0.10p | 0.11p | 0.09p | 0.11p | 12099539 |
01/07/2020 | 0.11p | 0.11p | 0.10p | 0.10p | 6490465 |
30/06/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 5103449 |
29/06/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 2641913 |
26/06/2020 | 0.11p | 0.11p | 0.11p | 0.11p | 1869043 |
25/06/2020 | 0.11p | 0.11p | 0.11p | 0.11p | 7884696 |
24/06/2020 | 0.11p | 0.11p | 0.11p | 0.11p | 10612326 |
23/06/2020 | 0.11p | 0.11p | 0.11p | 0.11p | 2421026 |
22/06/2020 | 0.11p | 0.11p | 0.11p | 0.11p | 1835894 |
19/06/2020 | 0.11p | 0.11p | 0.11p | 0.11p | 7372192 |
18/06/2020 | 0.11p | 0.11p | 0.11p | 0.11p | 1213252 |
17/06/2020 | 0.11p | 0.11p | 0.11p | 0.11p | 4920645 |
16/06/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 4155899 |
15/06/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 8153538 |
12/06/2020 | 0.11p | 0.11p | 0.11p | 0.11p | 16807508 |
*Close Price adjusted for both dividends and splits