Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
05/07/2023 | 0.30p | 0.30p | 0.29p | 0.30p | 395576 |
04/07/2023 | 0.30p | 0.30p | 0.29p | 0.30p | 1983473 |
03/07/2023 | 0.30p | 0.30p | 0.29p | 0.30p | 2745006 |
30/06/2023 | 0.31p | 0.31p | 0.30p | 0.30p | 5482010 |
29/06/2023 | 0.33p | 0.33p | 0.28p | 0.31p | 46694588 |
28/06/2023 | 0.34p | 0.36p | 0.31p | 0.33p | 19324522 |
27/06/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 4362997 |
26/06/2023 | 0.33p | 0.34p | 0.32p | 0.34p | 4331269 |
23/06/2023 | 0.33p | 0.34p | 0.32p | 0.33p | 21488300 |
22/06/2023 | 0.34p | 0.34p | 0.32p | 0.33p | 3349067 |
21/06/2023 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
20/06/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 6522428 |
19/06/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 5028623 |
16/06/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 151877 |
15/06/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 953849 |
14/06/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 2524824 |
13/06/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 21334298 |
12/06/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 1250451 |
09/06/2023 | 0.33p | 0.34p | 0.33p | 0.34p | 9885599 |
08/06/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 1565133 |
07/06/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 1045638 |
06/06/2023 | 0.35p | 0.35p | 0.33p | 0.34p | 11531221 |
05/06/2023 | 0.36p | 0.36p | 0.34p | 0.35p | 9910862 |
02/06/2023 | 0.36p | 0.36p | 0.35p | 0.36p | 1508488 |
01/06/2023 | 0.37p | 0.37p | 0.35p | 0.36p | 4446466 |
31/05/2023 | 0.37p | 0.37p | 0.35p | 0.37p | 3092581 |
30/05/2023 | 0.37p | 0.37p | 0.36p | 0.37p | 4425614 |
26/05/2023 | 0.34p | 0.38p | 0.33p | 0.37p | 94378856 |
25/05/2023 | 0.35p | 0.35p | 0.33p | 0.34p | 18987528 |
24/05/2023 | 0.35p | 0.35p | 0.34p | 0.35p | 4197486 |
23/05/2023 | 0.35p | 0.36p | 0.33p | 0.35p | 23343562 |
22/05/2023 | 0.35p | 0.35p | 0.35p | 0.35p | 139983 |
19/05/2023 | 0.35p | 0.35p | 0.34p | 0.35p | 2367271 |
18/05/2023 | 0.35p | 0.35p | 0.33p | 0.35p | 325000 |
17/05/2023 | 0.35p | 0.35p | 0.34p | 0.35p | 2177762 |
16/05/2023 | 0.35p | 0.35p | 0.34p | 0.35p | 474396 |
15/05/2023 | 0.36p | 0.36p | 0.34p | 0.35p | 2292835 |
12/05/2023 | 0.34p | 0.37p | 0.34p | 0.36p | 26529054 |
11/05/2023 | 0.34p | 0.34p | 0.32p | 0.33p | 1819177 |
10/05/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 145178 |
09/05/2023 | 0.35p | 0.35p | 0.33p | 0.34p | 2475587 |
05/05/2023 | 0.35p | 0.35p | 0.33p | 0.35p | 1142426 |
04/05/2023 | 0.35p | 0.35p | 0.33p | 0.35p | 1206184 |
03/05/2023 | 0.36p | 0.36p | 0.34p | 0.35p | 5116561 |
02/05/2023 | 0.36p | 0.36p | 0.35p | 0.36p | 11765481 |
28/04/2023 | 0.36p | 0.36p | 0.35p | 0.36p | 602202 |
27/04/2023 | 0.36p | 0.36p | 0.35p | 0.36p | 206500 |
26/04/2023 | 0.36p | 0.36p | 0.35p | 0.36p | 635795 |
25/04/2023 | 0.36p | 0.36p | 0.36p | 0.36p | 2194087 |
24/04/2023 | 0.36p | 0.36p | 0.35p | 0.36p | 1319278 |
21/04/2023 | 0.37p | 0.38p | 0.35p | 0.36p | 4194246 |
20/04/2023 | 0.37p | 0.37p | 0.37p | 0.37p | 390751 |
19/04/2023 | 0.37p | 0.37p | 0.36p | 0.37p | 1737378 |
18/04/2023 | 0.37p | 0.38p | 0.36p | 0.37p | 15319256 |
17/04/2023 | 0.37p | 0.37p | 0.36p | 0.37p | 1579438 |
14/04/2023 | 0.37p | 0.37p | 0.37p | 0.37p | 65591 |
13/04/2023 | 0.36p | 0.37p | 0.36p | 0.37p | 6838344 |
12/04/2023 | 0.36p | 0.37p | 0.36p | 0.36p | 204999 |
11/04/2023 | 0.36p | 0.37p | 0.35p | 0.36p | 1406395 |
06/04/2023 | 0.38p | 0.39p | 0.36p | 0.36p | 4555261 |
05/04/2023 | 0.38p | 0.38p | 0.37p | 0.38p | 7194525 |
04/04/2023 | 0.38p | 0.39p | 0.37p | 0.38p | 16850434 |
03/04/2023 | 0.39p | 0.40p | 0.38p | 0.39p | 12164202 |
31/03/2023 | 0.35p | 0.40p | 0.34p | 0.39p | 23174386 |
30/03/2023 | 0.35p | 0.36p | 0.34p | 0.35p | 15511803 |
29/03/2023 | 0.33p | 0.38p | 0.33p | 0.35p | 45794868 |
28/03/2023 | 0.34p | 0.34p | 0.32p | 0.33p | 4669980 |
27/03/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 1410916 |
24/03/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 3833116 |
23/03/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 6019707 |
22/03/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 8735077 |
21/03/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 11503980 |
20/03/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 6984976 |
17/03/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 4765551 |
16/03/2023 | 0.34p | 0.34p | 0.33p | 0.34p | 980001 |
15/03/2023 | 0.33p | 0.34p | 0.33p | 0.34p | 4737318 |
14/03/2023 | 0.33p | 0.33p | 0.32p | 0.33p | 333705 |
13/03/2023 | 0.36p | 0.37p | 0.32p | 0.33p | 13415892 |
10/03/2023 | 0.38p | 0.38p | 0.35p | 0.36p | 11628441 |
09/03/2023 | 0.38p | 0.38p | 0.38p | 0.38p | 1135214 |
08/03/2023 | 0.38p | 0.38p | 0.38p | 0.38p | 4995616 |
07/03/2023 | 0.38p | 0.40p | 0.37p | 0.38p | 13511997 |
06/03/2023 | 0.38p | 0.39p | 0.38p | 0.38p | 5158740 |
03/03/2023 | 0.36p | 0.39p | 0.36p | 0.38p | 47211484 |
02/03/2023 | 0.35p | 0.36p | 0.33p | 0.36p | 41066104 |
01/03/2023 | 0.33p | 0.35p | 0.33p | 0.34p | 46466252 |
28/02/2023 | 0.30p | 0.33p | 0.29p | 0.33p | 71699944 |
27/02/2023 | 0.30p | 0.30p | 0.29p | 0.30p | 14543592 |
24/02/2023 | 0.29p | 0.30p | 0.29p | 0.30p | 6432249 |
23/02/2023 | 0.29p | 0.30p | 0.27p | 0.30p | 53706316 |
22/02/2023 | 0.29p | 0.29p | 0.28p | 0.29p | 285464 |
21/02/2023 | 0.29p | 0.29p | 0.28p | 0.29p | 265717 |
20/02/2023 | 0.29p | 0.29p | 0.28p | 0.29p | 960835 |
17/02/2023 | 0.29p | 0.29p | 0.28p | 0.29p | 1393910 |
16/02/2023 | 0.29p | 0.29p | 0.28p | 0.29p | 684456 |
15/02/2023 | 0.29p | 0.29p | 0.28p | 0.29p | 240905 |
14/02/2023 | 0.29p | 0.29p | 0.28p | 0.29p | 13418499 |
13/02/2023 | 0.29p | 0.29p | 0.27p | 0.29p | 1296303 |
10/02/2023 | 0.29p | 0.29p | 0.28p | 0.29p | 19575692 |
09/02/2023 | 0.29p | 0.29p | 0.27p | 0.29p | 1258357 |
08/02/2023 | 0.29p | 0.29p | 0.28p | 0.29p | 155000 |
07/02/2023 | 0.29p | 0.29p | 0.28p | 0.29p | 4524298 |
06/02/2023 | 0.29p | 0.29p | 0.28p | 0.29p | 4720911 |
03/02/2023 | 0.30p | 0.32p | 0.28p | 0.29p | 12623545 |
02/02/2023 | 0.30p | 0.30p | 0.29p | 0.30p | 1145888 |
01/02/2023 | 0.32p | 0.32p | 0.29p | 0.30p | 17552480 |
31/01/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 2708976 |
30/01/2023 | 0.32p | 0.32p | 0.31p | 0.32p | 2903183 |
27/01/2023 | 0.32p | 0.37p | 0.31p | 0.32p | 42516880 |
26/01/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 2017361 |
25/01/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 4788104 |
24/01/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 4437182 |
23/01/2023 | 0.31p | 0.32p | 0.30p | 0.31p | 1087907 |
20/01/2023 | 0.31p | 0.32p | 0.31p | 0.31p | 692129 |
19/01/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 4112869 |
18/01/2023 | 0.32p | 0.32p | 0.30p | 0.31p | 5353990 |
17/01/2023 | 0.33p | 0.33p | 0.32p | 0.32p | 4267417 |
16/01/2023 | 0.31p | 0.33p | 0.31p | 0.33p | 15342716 |
13/01/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 5360272 |
12/01/2023 | 0.32p | 0.33p | 0.30p | 0.31p | 6473593 |
11/01/2023 | 0.32p | 0.33p | 0.31p | 0.32p | 34982896 |
10/01/2023 | 0.28p | 0.32p | 0.26p | 0.32p | 87186224 |
09/01/2023 | 0.26p | 0.26p | 0.25p | 0.26p | 15429424 |
06/01/2023 | 0.28p | 0.28p | 0.25p | 0.26p | 15566695 |
05/01/2023 | 0.28p | 0.28p | 0.27p | 0.28p | 4588738 |
04/01/2023 | 0.28p | 0.28p | 0.27p | 0.28p | 7425560 |
03/01/2023 | 0.28p | 0.28p | 0.27p | 0.28p | 8596410 |
30/12/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 250000 |
29/12/2022 | 0.28p | 0.29p | 0.27p | 0.28p | 7875475 |
28/12/2022 | 0.29p | 0.30p | 0.29p | 0.29p | 2804417 |
23/12/2022 | 0.29p | 0.29p | 0.29p | 0.29p | 5175 |
22/12/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 4045772 |
21/12/2022 | 0.29p | 0.29p | 0.29p | 0.29p | 1530717 |
20/12/2022 | 0.30p | 0.30p | 0.29p | 0.29p | 430000 |
19/12/2022 | 0.30p | 0.30p | 0.29p | 0.30p | 3455864 |
16/12/2022 | 0.30p | 0.30p | 0.29p | 0.30p | 690877 |
15/12/2022 | 0.30p | 0.30p | 0.29p | 0.30p | 3332093 |
14/12/2022 | 0.30p | 0.30p | 0.29p | 0.30p | 6901923 |
13/12/2022 | 0.30p | 0.30p | 0.29p | 0.30p | 4687687 |
12/12/2022 | 0.31p | 0.31p | 0.29p | 0.30p | 17264296 |
09/12/2022 | 0.31p | 0.32p | 0.30p | 0.31p | 32237486 |
08/12/2022 | 0.30p | 0.30p | 0.29p | 0.30p | 1000000 |
07/12/2022 | 0.30p | 0.31p | 0.29p | 0.30p | 4461650 |
06/12/2022 | 0.29p | 0.30p | 0.28p | 0.30p | 16266667 |
05/12/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 5703658 |
02/12/2022 | 0.28p | 0.29p | 0.27p | 0.29p | 9552625 |
01/12/2022 | 0.29p | 0.29p | 0.26p | 0.28p | 20601954 |
30/11/2022 | 0.29p | 0.29p | 0.27p | 0.29p | 8249673 |
29/11/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 3535588 |
28/11/2022 | 0.30p | 0.30p | 0.28p | 0.29p | 5456619 |
25/11/2022 | 0.28p | 0.30p | 0.28p | 0.30p | 33235736 |
24/11/2022 | 0.28p | 0.28p | 0.27p | 0.28p | 420155 |
23/11/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 1454873 |
22/11/2022 | 0.28p | 0.28p | 0.27p | 0.28p | 1616012 |
21/11/2022 | 0.28p | 0.28p | 0.27p | 0.28p | 816162 |
18/11/2022 | 0.29p | 0.29p | 0.27p | 0.28p | 7102035 |
17/11/2022 | 0.29p | 0.29p | 0.27p | 0.29p | 5658254 |
16/11/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 854899 |
15/11/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 1510620 |
14/11/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 713548 |
11/11/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 3147142 |
10/11/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 6707188 |
09/11/2022 | 0.30p | 0.30p | 0.28p | 0.29p | 1210650 |
08/11/2022 | 0.30p | 0.30p | 0.29p | 0.30p | 1388515 |
07/11/2022 | 0.30p | 0.30p | 0.29p | 0.30p | 4496589 |
04/11/2022 | 0.31p | 0.31p | 0.29p | 0.30p | 6381820 |
03/11/2022 | 0.31p | 0.31p | 0.28p | 0.31p | 44159736 |
02/11/2022 | 0.28p | 0.32p | 0.28p | 0.31p | 40335208 |
01/11/2022 | 0.29p | 0.29p | 0.27p | 0.28p | 10273298 |
31/10/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 429915 |
28/10/2022 | 0.31p | 0.31p | 0.29p | 0.29p | 1434436 |
27/10/2022 | 0.28p | 0.31p | 0.28p | 0.30p | 45108128 |
26/10/2022 | 0.27p | 0.29p | 0.27p | 0.27p | 19471160 |
25/10/2022 | 0.27p | 0.27p | 0.27p | 0.27p | 1852478 |
24/10/2022 | 0.27p | 0.27p | 0.27p | 0.27p | 685873 |
21/10/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 5342348 |
20/10/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 4209234 |
19/10/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 6821886 |
18/10/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 2706982 |
17/10/2022 | 0.27p | 0.28p | 0.26p | 0.27p | 35864364 |
14/10/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 3729793 |
13/10/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 5670466 |
12/10/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 502000 |
11/10/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 2540000 |
10/10/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 4500000 |
07/10/2022 | 0.27p | 0.27p | 0.25p | 0.26p | 851780 |
06/10/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 535026 |
05/10/2022 | 0.27p | 0.27p | 0.27p | 0.27p | 71200 |
04/10/2022 | 0.25p | 0.27p | 0.24p | 0.27p | 15604500 |
03/10/2022 | 0.25p | 0.25p | 0.24p | 0.25p | 2869225 |
30/09/2022 | 0.25p | 0.25p | 0.24p | 0.25p | 2421967 |
*Close Price adjusted for both dividends and splits