Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2024 | 0.10p | 0.10p | 0.10p | 0.10p | 38731 |
17/04/2024 | 0.10p | 0.10p | 0.10p | 0.10p | 38554 |
16/04/2024 | 0.11p | 0.11p | 0.10p | 0.10p | 8181150 |
15/04/2024 | 0.11p | 0.11p | 0.10p | 0.11p | 853501 |
12/04/2024 | 0.11p | 0.11p | 0.09p | 0.11p | 17994018 |
11/04/2024 | 0.11p | 0.11p | 0.10p | 0.11p | 836787 |
10/04/2024 | 0.11p | 0.11p | 0.10p | 0.11p | 3047895 |
09/04/2024 | 0.11p | 0.11p | 0.10p | 0.11p | 2167755 |
08/04/2024 | 0.11p | 0.11p | 0.10p | 0.11p | 2674636 |
05/04/2024 | 0.11p | 0.11p | 0.10p | 0.11p | 4638515 |
04/04/2024 | 0.11p | 0.11p | 0.10p | 0.11p | 10172040 |
03/04/2024 | 0.11p | 0.11p | 0.09p | 0.11p | 10470361 |
02/04/2024 | 0.09p | 0.12p | 0.09p | 0.11p | 37584280 |
28/03/2024 | 0.14p | 0.14p | 0.07p | 0.09p | 61300356 |
27/03/2024 | 0.15p | 0.15p | 0.14p | 0.14p | 1100000 |
26/03/2024 | 0.16p | 0.16p | 0.14p | 0.15p | 11527890 |
25/03/2024 | 0.16p | 0.16p | 0.15p | 0.16p | 672410 |
22/03/2024 | 0.16p | 0.16p | 0.15p | 0.16p | 1232431 |
21/03/2024 | 0.16p | 0.16p | 0.15p | 0.16p | 2345000 |
20/03/2024 | 0.16p | 0.16p | 0.16p | 0.16p | 5217624 |
19/03/2024 | 0.16p | 0.16p | 0.16p | 0.16p | 414312 |
18/03/2024 | 0.16p | 0.16p | 0.16p | 0.16p | 2824 |
15/03/2024 | 0.16p | 0.16p | 0.15p | 0.16p | 6520386 |
14/03/2024 | 0.16p | 0.16p | 0.16p | 0.16p | 13893467 |
13/03/2024 | 0.16p | 0.16p | 0.16p | 0.16p | 5453045 |
12/03/2024 | 0.16p | 0.17p | 0.15p | 0.16p | 21975604 |
11/03/2024 | 0.15p | 0.16p | 0.15p | 0.16p | 3190337 |
08/03/2024 | 0.15p | 0.15p | 0.15p | 0.15p | 220461 |
07/03/2024 | 0.17p | 0.17p | 0.15p | 0.15p | 6764851 |
06/03/2024 | 0.17p | 0.17p | 0.16p | 0.17p | 30598756 |
05/03/2024 | 0.16p | 0.17p | 0.16p | 0.17p | 5234044 |
04/03/2024 | 0.16p | 0.16p | 0.15p | 0.16p | 922094 |
01/03/2024 | 0.17p | 0.17p | 0.15p | 0.16p | 8018831 |
29/02/2024 | 0.16p | 0.19p | 0.16p | 0.17p | 40821500 |
28/02/2024 | 0.14p | 0.17p | 0.14p | 0.16p | 34412400 |
27/02/2024 | 0.14p | 0.14p | 0.14p | 0.14p | 957142 |
26/02/2024 | 0.14p | 0.14p | 0.13p | 0.14p | 27827616 |
23/02/2024 | 0.14p | 0.15p | 0.12p | 0.14p | 58844868 |
22/02/2024 | 0.14p | 0.14p | 0.11p | 0.13p | 110361600 |
21/02/2024 | 0.14p | 0.14p | 0.13p | 0.14p | 3797191 |
20/02/2024 | 0.15p | 0.15p | 0.14p | 0.14p | 1075000 |
19/02/2024 | 0.15p | 0.15p | 0.14p | 0.15p | 116867 |
16/02/2024 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
15/02/2024 | 0.15p | 0.15p | 0.14p | 0.15p | 534785 |
14/02/2024 | 0.15p | 0.15p | 0.14p | 0.15p | 10406 |
13/02/2024 | 0.15p | 0.15p | 0.14p | 0.15p | 2266582 |
12/02/2024 | 0.15p | 0.15p | 0.14p | 0.15p | 1371186 |
09/02/2024 | 0.15p | 0.15p | 0.14p | 0.15p | 9669830 |
08/02/2024 | 0.15p | 0.15p | 0.14p | 0.15p | 7462369 |
07/02/2024 | 0.16p | 0.16p | 0.14p | 0.15p | 14986644 |
06/02/2024 | 0.16p | 0.16p | 0.15p | 0.16p | 1105300 |
05/02/2024 | 0.17p | 0.17p | 0.15p | 0.16p | 48636468 |
02/02/2024 | 0.18p | 0.18p | 0.16p | 0.17p | 12344304 |
01/02/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 1983661 |
31/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 685279 |
30/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 1805936 |
29/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 178819 |
26/01/2024 | 0.18p | 0.18p | 0.18p | 0.18p | 1005 |
25/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 0 |
24/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 5884275 |
23/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 6799402 |
22/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 139416 |
19/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 23152 |
18/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 0 |
17/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 42478 |
16/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 625000 |
15/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 0 |
12/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 0 |
11/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 0 |
10/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 284097 |
09/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 6092450 |
08/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 0 |
05/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 690301 |
04/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 190542 |
03/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 3831156 |
02/01/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 83993960 |
29/12/2023 | 0.19p | 0.19p | 0.17p | 0.18p | 4383946 |
28/12/2023 | 0.19p | 0.19p | 0.18p | 0.19p | 355 |
27/12/2023 | 0.19p | 0.19p | 0.18p | 0.19p | 789701 |
22/12/2023 | 0.18p | 0.19p | 0.18p | 0.19p | 4220382 |
21/12/2023 | 0.18p | 0.18p | 0.17p | 0.18p | 3145610 |
20/12/2023 | 0.22p | 0.22p | 0.17p | 0.18p | 19391250 |
19/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 232808 |
18/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 457186 |
15/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 1989783 |
14/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 434847 |
13/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 6132 |
12/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 14134 |
11/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 756449 |
08/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 248053 |
07/12/2023 | 0.22p | 0.22p | 0.21p | 0.22p | 110000 |
06/12/2023 | 0.23p | 0.23p | 0.20p | 0.22p | 24683332 |
05/12/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 2056571 |
04/12/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 340455 |
01/12/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 1001939 |
30/11/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 0 |
29/11/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 60000 |
28/11/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 0 |
27/11/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 0 |
24/11/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 5500000 |
23/11/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 3061823 |
22/11/2023 | 0.24p | 0.24p | 0.22p | 0.23p | 21900000 |
21/11/2023 | 0.24p | 0.25p | 0.22p | 0.24p | 4218333 |
20/11/2023 | 0.23p | 0.24p | 0.23p | 0.24p | 1396000 |
17/11/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 1045687 |
16/11/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 1013513 |
15/11/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 1500000 |
14/11/2023 | 0.23p | 0.24p | 0.22p | 0.23p | 538887 |
13/11/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 3499680 |
10/11/2023 | 0.24p | 0.24p | 0.22p | 0.23p | 1726339 |
09/11/2023 | 0.24p | 0.24p | 0.23p | 0.24p | 551006 |
08/11/2023 | 0.24p | 0.24p | 0.23p | 0.24p | 5673 |
07/11/2023 | 0.24p | 0.24p | 0.23p | 0.24p | 641901 |
06/11/2023 | 0.25p | 0.25p | 0.23p | 0.24p | 2752597 |
03/11/2023 | 0.25p | 0.25p | 0.23p | 0.25p | 2647285 |
02/11/2023 | 0.25p | 0.27p | 0.23p | 0.25p | 23458196 |
01/11/2023 | 0.24p | 0.25p | 0.23p | 0.25p | 2695021 |
31/10/2023 | 0.24p | 0.24p | 0.23p | 0.24p | 300000 |
30/10/2023 | 0.25p | 0.25p | 0.23p | 0.25p | 4162048 |
27/10/2023 | 0.25p | 0.25p | 0.24p | 0.25p | 10612527 |
26/10/2023 | 0.26p | 0.26p | 0.24p | 0.25p | 4937178 |
25/10/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 15925 |
24/10/2023 | 0.23p | 0.23p | 0.22p | 0.23p | 5370306 |
23/10/2023 | 0.24p | 0.24p | 0.22p | 0.23p | 7062401 |
20/10/2023 | 0.24p | 0.24p | 0.23p | 0.24p | 1142693 |
19/10/2023 | 0.24p | 0.25p | 0.23p | 0.24p | 3020000 |
18/10/2023 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
17/10/2023 | 0.24p | 0.24p | 0.23p | 0.24p | 930618 |
16/10/2023 | 0.24p | 0.24p | 0.24p | 0.24p | 502683 |
13/10/2023 | 0.24p | 0.26p | 0.23p | 0.24p | 29870980 |
12/10/2023 | 0.24p | 0.24p | 0.23p | 0.24p | 18181128 |
11/10/2023 | 0.24p | 0.24p | 0.23p | 0.24p | 2350000 |
10/10/2023 | 0.25p | 0.25p | 0.23p | 0.24p | 5738568 |
09/10/2023 | 0.26p | 0.26p | 0.23p | 0.25p | 5877043 |
06/10/2023 | 0.26p | 0.26p | 0.25p | 0.26p | 1432535 |
05/10/2023 | 0.26p | 0.26p | 0.25p | 0.26p | 312122 |
04/10/2023 | 0.27p | 0.27p | 0.26p | 0.26p | 1514335 |
03/10/2023 | 0.27p | 0.27p | 0.27p | 0.27p | 1435587 |
02/10/2023 | 0.27p | 0.27p | 0.27p | 0.27p | 200000 |
29/09/2023 | 0.28p | 0.28p | 0.26p | 0.27p | 9710000 |
28/09/2023 | 0.28p | 0.28p | 0.27p | 0.28p | 1519884 |
27/09/2023 | 0.28p | 0.28p | 0.27p | 0.28p | 201336 |
26/09/2023 | 0.28p | 0.28p | 0.27p | 0.28p | 4892624 |
25/09/2023 | 0.28p | 0.28p | 0.27p | 0.28p | 489422 |
22/09/2023 | 0.28p | 0.28p | 0.27p | 0.28p | 20159602 |
21/09/2023 | 0.28p | 0.28p | 0.27p | 0.28p | 2160000 |
20/09/2023 | 0.28p | 0.28p | 0.27p | 0.28p | 3842917 |
19/09/2023 | 0.29p | 0.29p | 0.26p | 0.28p | 52105596 |
18/09/2023 | 0.31p | 0.31p | 0.26p | 0.29p | 20407226 |
15/09/2023 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
14/09/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 483083 |
13/09/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 2889957 |
12/09/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 3612178 |
11/09/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 106875 |
08/09/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 1750000 |
07/09/2023 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
06/09/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 2100237 |
05/09/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 625000 |
04/09/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 1945579 |
01/09/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 5050000 |
31/08/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 109052 |
30/08/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 919454 |
29/08/2023 | 0.32p | 0.32p | 0.30p | 0.31p | 1316455 |
25/08/2023 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
24/08/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 238041 |
23/08/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 1096535 |
22/08/2023 | 0.32p | 0.32p | 0.32p | 0.32p | 10000 |
21/08/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 0 |
18/08/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 306131 |
17/08/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 3406588 |
16/08/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 262894 |
15/08/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 14303 |
14/08/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 1779218 |
11/08/2023 | 0.32p | 0.33p | 0.31p | 0.32p | 1767106 |
10/08/2023 | 0.32p | 0.33p | 0.32p | 0.32p | 200000 |
09/08/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 69308 |
08/08/2023 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
07/08/2023 | 0.32p | 0.33p | 0.31p | 0.32p | 1681975 |
04/08/2023 | 0.34p | 0.34p | 0.31p | 0.32p | 9970252 |
03/08/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 3790187 |
02/08/2023 | 0.31p | 0.35p | 0.30p | 0.34p | 30216168 |
01/08/2023 | 0.30p | 0.32p | 0.29p | 0.31p | 4756991 |
31/07/2023 | 0.31p | 0.31p | 0.29p | 0.30p | 3410000 |
28/07/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 635334 |
27/07/2023 | 0.32p | 0.32p | 0.30p | 0.31p | 2555759 |
26/07/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 6514025 |
25/07/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 1760000 |
24/07/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 7731346 |
21/07/2023 | 0.33p | 0.33p | 0.31p | 0.32p | 1767354 |
20/07/2023 | 0.33p | 0.33p | 0.32p | 0.33p | 7101962 |
19/07/2023 | 0.33p | 0.33p | 0.32p | 0.33p | 2290152 |
18/07/2023 | 0.34p | 0.34p | 0.31p | 0.33p | 22027832 |
17/07/2023 | 0.32p | 0.35p | 0.32p | 0.34p | 20391048 |
14/07/2023 | 0.29p | 0.32p | 0.28p | 0.32p | 20403356 |
13/07/2023 | 0.29p | 0.29p | 0.28p | 0.29p | 2682892 |
12/07/2023 | 0.28p | 0.29p | 0.28p | 0.29p | 11384829 |
11/07/2023 | 0.27p | 0.28p | 0.26p | 0.28p | 27281610 |
10/07/2023 | 0.29p | 0.29p | 0.26p | 0.27p | 32721674 |
07/07/2023 | 0.30p | 0.30p | 0.28p | 0.29p | 14713965 |
06/07/2023 | 0.30p | 0.30p | 0.29p | 0.30p | 868604 |
*Close Price adjusted for both dividends and splits