Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/02/2021 | 0.68p | 0.68p | 0.66p | 0.68p | 1703727 |
23/02/2021 | 0.71p | 0.71p | 0.66p | 0.67p | 2273006 |
22/02/2021 | 0.73p | 0.73p | 0.70p | 0.71p | 1985406 |
19/02/2021 | 0.78p | 0.78p | 0.71p | 0.73p | 3071256 |
18/02/2021 | 0.81p | 0.81p | 0.75p | 0.78p | 4348393 |
17/02/2021 | 0.85p | 0.85p | 0.80p | 0.81p | 4161037 |
16/02/2021 | 0.83p | 0.85p | 0.81p | 0.85p | 5423406 |
15/02/2021 | 0.83p | 0.87p | 0.81p | 0.83p | 9128062 |
12/02/2021 | 0.80p | 0.86p | 0.78p | 0.83p | 5913764 |
11/02/2021 | 0.72p | 0.80p | 0.72p | 0.79p | 14574491 |
10/02/2021 | 0.64p | 0.78p | 0.64p | 0.72p | 23193322 |
09/02/2021 | 0.62p | 0.65p | 0.62p | 0.64p | 3775797 |
08/02/2021 | 0.63p | 0.63p | 0.61p | 0.62p | 1139008 |
05/02/2021 | 0.64p | 0.64p | 0.62p | 0.64p | 2283597 |
04/02/2021 | 0.67p | 0.67p | 0.62p | 0.64p | 2310959 |
03/02/2021 | 0.66p | 0.69p | 0.64p | 0.67p | 2888128 |
02/02/2021 | 0.64p | 0.68p | 0.63p | 0.66p | 4565944 |
01/02/2021 | 0.58p | 0.69p | 0.57p | 0.64p | 16748912 |
29/01/2021 | 0.58p | 0.58p | 0.57p | 0.58p | 223517 |
28/01/2021 | 0.59p | 0.59p | 0.57p | 0.58p | 1791887 |
27/01/2021 | 0.59p | 0.59p | 0.57p | 0.59p | 3120417 |
26/01/2021 | 0.60p | 0.60p | 0.57p | 0.59p | 3153324 |
25/01/2021 | 0.62p | 0.62p | 0.57p | 0.60p | 11267091 |
22/01/2021 | 0.65p | 0.66p | 0.60p | 0.62p | 8953891 |
21/01/2021 | 0.66p | 0.67p | 0.63p | 0.65p | 4024828 |
20/01/2021 | 0.68p | 0.70p | 0.63p | 0.66p | 5290262 |
19/01/2021 | 0.73p | 0.73p | 0.65p | 0.68p | 3819197 |
18/01/2021 | 0.71p | 0.74p | 0.70p | 0.73p | 4247164 |
15/01/2021 | 0.71p | 0.72p | 0.70p | 0.71p | 6441346 |
14/01/2021 | 0.74p | 0.74p | 0.70p | 0.71p | 5497547 |
13/01/2021 | 0.80p | 0.80p | 0.73p | 0.76p | 3674876 |
12/01/2021 | 0.81p | 0.81p | 0.71p | 0.80p | 8860983 |
11/01/2021 | 0.73p | 0.85p | 0.73p | 0.81p | 15092345 |
08/01/2021 | 0.69p | 0.75p | 0.67p | 0.73p | 10407032 |
07/01/2021 | 0.73p | 0.77p | 0.65p | 0.69p | 32523422 |
06/01/2021 | 0.66p | 0.70p | 0.61p | 0.69p | 19786940 |
05/01/2021 | 0.56p | 0.70p | 0.52p | 0.66p | 43417364 |
04/01/2021 | 0.55p | 0.57p | 0.51p | 0.56p | 27066072 |
31/12/2020 | 0.49p | 0.54p | 0.49p | 0.53p | 13095543 |
30/12/2020 | 0.52p | 0.54p | 0.48p | 0.49p | 14330314 |
29/12/2020 | 0.53p | 0.56p | 0.51p | 0.52p | 18386068 |
24/12/2020 | 0.52p | 0.53p | 0.51p | 0.51p | 2885574 |
23/12/2020 | 0.51p | 0.53p | 0.50p | 0.52p | 8021571 |
22/12/2020 | 0.53p | 0.56p | 0.50p | 0.52p | 9103589 |
21/12/2020 | 0.54p | 0.57p | 0.51p | 0.53p | 10756339 |
18/12/2020 | 0.52p | 0.57p | 0.51p | 0.54p | 19356656 |
17/12/2020 | 0.49p | 0.53p | 0.48p | 0.52p | 7172203 |
16/12/2020 | 0.45p | 0.53p | 0.43p | 0.49p | 11711670 |
15/12/2020 | 0.44p | 0.45p | 0.41p | 0.45p | 13430777 |
14/12/2020 | 0.43p | 0.45p | 0.32p | 0.44p | 8895726 |
11/12/2020 | 0.48p | 0.48p | 0.35p | 0.44p | 7406857 |
10/12/2020 | 0.49p | 0.52p | 0.45p | 0.48p | 6586794 |
09/12/2020 | 0.52p | 0.53p | 0.45p | 0.49p | 9913216 |
08/12/2020 | 0.53p | 0.55p | 0.50p | 0.52p | 7209768 |
07/12/2020 | 0.50p | 0.57p | 0.47p | 0.53p | 11054032 |
04/12/2020 | 0.61p | 0.61p | 0.45p | 0.50p | 20213480 |
03/12/2020 | 0.43p | 0.65p | 0.42p | 0.61p | 50899800 |
02/12/2020 | 0.39p | 0.49p | 0.39p | 0.43p | 27646396 |
01/12/2020 | 0.38p | 0.40p | 0.38p | 0.40p | 3353690 |
30/11/2020 | 0.37p | 0.46p | 0.36p | 0.38p | 27781788 |
27/11/2020 | 0.38p | 0.38p | 0.35p | 0.36p | 8291919 |
26/11/2020 | 0.45p | 0.45p | 0.35p | 0.38p | 31654512 |
25/11/2020 | 0.65p | 0.70p | 0.60p | 0.65p | 1059401 |
24/11/2020 | 0.63p | 0.70p | 0.60p | 0.65p | 635835 |
23/11/2020 | 0.63p | 0.64p | 0.61p | 0.63p | 327033 |
20/11/2020 | 0.63p | 0.63p | 0.61p | 0.63p | 459499 |
19/11/2020 | 0.63p | 0.65p | 0.61p | 0.63p | 1524027 |
18/11/2020 | 0.63p | 0.63p | 0.61p | 0.63p | 2611265 |
17/11/2020 | 0.63p | 0.63p | 0.60p | 0.63p | 139333 |
16/11/2020 | 0.63p | 0.63p | 0.60p | 0.63p | 285811 |
13/11/2020 | 0.68p | 0.70p | 0.58p | 0.63p | 1933175 |
12/11/2020 | 0.63p | 0.68p | 0.60p | 0.68p | 6531309 |
10/11/2020 | 0.88p | 0.88p | 0.79p | 0.83p | 2228842 |
09/11/2020 | 0.93p | 0.96p | 0.81p | 0.88p | 1235371 |
06/11/2020 | 0.90p | 0.93p | 0.86p | 0.93p | 211859 |
05/11/2020 | 0.88p | 0.90p | 0.86p | 0.90p | 755635 |
04/11/2020 | 0.93p | 0.93p | 0.88p | 0.88p | 426494 |
03/11/2020 | 0.93p | 0.93p | 0.91p | 0.93p | 731835 |
02/11/2020 | 0.93p | 0.94p | 0.91p | 0.93p | 698953 |
30/10/2020 | 1.03p | 1.03p | 0.91p | 0.93p | 1986812 |
29/10/2020 | 0.95p | 1.08p | 0.95p | 1.00p | 205959 |
28/10/2020 | 1.05p | 1.05p | 0.93p | 0.95p | 2223345 |
27/10/2020 | 1.15p | 1.15p | 1.01p | 1.05p | 2433277 |
26/10/2020 | 1.13p | 1.20p | 1.12p | 1.15p | 1556034 |
23/10/2020 | 1.03p | 1.20p | 1.03p | 1.13p | 1691304 |
22/10/2020 | 1.28p | 1.28p | 1.01p | 1.03p | 1937562 |
21/10/2020 | 1.28p | 1.30p | 1.25p | 1.28p | 1135450 |
20/10/2020 | 1.28p | 1.34p | 1.15p | 1.28p | 5075343 |
19/10/2020 | 0.98p | 1.30p | 0.98p | 1.28p | 12319371 |
16/10/2020 | 0.90p | 1.00p | 0.90p | 0.98p | 1261811 |
15/10/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
14/10/2020 | 0.90p | 0.92p | 0.86p | 0.90p | 645774 |
13/10/2020 | 0.90p | 0.94p | 0.87p | 0.90p | 717376 |
12/10/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 524474 |
09/10/2020 | 0.90p | 0.90p | 0.87p | 0.90p | 72642 |
08/10/2020 | 0.95p | 0.95p | 0.87p | 0.90p | 1533253 |
07/10/2020 | 0.95p | 0.99p | 0.90p | 0.95p | 1151758 |
06/10/2020 | 0.93p | 0.99p | 0.85p | 0.95p | 1054375 |
05/10/2020 | 0.90p | 0.98p | 0.90p | 0.93p | 618736 |
02/10/2020 | 0.90p | 0.95p | 0.90p | 0.90p | 1021465 |
01/10/2020 | 0.85p | 0.93p | 0.85p | 0.90p | 755956 |
30/09/2020 | 0.85p | 0.85p | 0.81p | 0.85p | 212126 |
29/09/2020 | 0.85p | 0.88p | 0.82p | 0.85p | 249328 |
28/09/2020 | 0.85p | 0.85p | 0.82p | 0.85p | 142124 |
25/09/2020 | 0.85p | 0.89p | 0.80p | 0.85p | 355000 |
24/09/2020 | 0.85p | 0.85p | 0.82p | 0.85p | 216290 |
23/09/2020 | 0.85p | 0.90p | 0.82p | 0.85p | 127828 |
22/09/2020 | 0.85p | 0.90p | 0.81p | 0.85p | 511756 |
21/09/2020 | 0.88p | 0.90p | 0.81p | 0.85p | 945560 |
18/09/2020 | 0.83p | 0.88p | 0.83p | 0.88p | 1618866 |
17/09/2020 | 0.85p | 0.85p | 0.83p | 0.83p | 125000 |
16/09/2020 | 0.83p | 0.87p | 0.80p | 0.85p | 639429 |
15/09/2020 | 0.85p | 0.85p | 0.80p | 0.83p | 123122 |
14/09/2020 | 0.88p | 0.88p | 0.81p | 0.85p | 1013410 |
11/09/2020 | 0.90p | 0.90p | 0.85p | 0.88p | 316460 |
10/09/2020 | 0.93p | 0.93p | 0.85p | 0.90p | 100719 |
09/09/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 284639 |
08/09/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 28706 |
07/09/2020 | 0.93p | 0.94p | 0.85p | 0.93p | 1752368 |
04/09/2020 | 0.90p | 1.00p | 0.85p | 0.95p | 5551510 |
03/09/2020 | 1.25p | 1.26p | 0.85p | 0.85p | 3929486 |
02/09/2020 | 1.10p | 1.50p | 1.10p | 1.23p | 10150884 |
01/09/2020 | 0.88p | 1.14p | 0.82p | 1.10p | 10614260 |
28/08/2020 | 0.88p | 0.93p | 0.81p | 0.88p | 903976 |
27/08/2020 | 0.88p | 0.88p | 0.85p | 0.88p | 516311 |
26/08/2020 | 0.88p | 0.88p | 0.81p | 0.88p | 804008 |
25/08/2020 | 0.88p | 0.88p | 0.86p | 0.88p | 5959 |
24/08/2020 | 0.88p | 0.88p | 0.86p | 0.88p | 9991 |
21/08/2020 | 0.88p | 0.88p | 0.86p | 0.88p | 49501 |
20/08/2020 | 0.88p | 0.92p | 0.88p | 0.88p | 107827 |
19/08/2020 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
18/08/2020 | 0.88p | 0.88p | 0.86p | 0.88p | 3105 |
17/08/2020 | 0.88p | 0.92p | 0.86p | 0.88p | 128930 |
14/08/2020 | 0.90p | 0.90p | 0.85p | 0.88p | 1091451 |
13/08/2020 | 0.90p | 0.90p | 0.86p | 0.90p | 336177 |
12/08/2020 | 0.88p | 0.90p | 0.86p | 0.90p | 1490202 |
11/08/2020 | 0.88p | 0.88p | 0.85p | 0.88p | 270448 |
10/08/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 1050607 |
07/08/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 90353 |
06/08/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 374613 |
05/08/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 368639 |
04/08/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 115834 |
03/08/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 1318 |
31/07/2020 | 0.93p | 0.94p | 0.85p | 0.93p | 527149 |
30/07/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
29/07/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 375917 |
28/07/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
27/07/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 168067 |
24/07/2020 | 0.93p | 0.98p | 0.86p | 0.93p | 6850 |
23/07/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 88000 |
22/07/2020 | 0.93p | 0.98p | 0.85p | 0.93p | 396123 |
21/07/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
20/07/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 8437 |
17/07/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 10757 |
16/07/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
15/07/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 189067 |
14/07/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 28852 |
13/07/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 119585 |
10/07/2020 | 0.93p | 0.93p | 0.85p | 0.93p | 641105 |
09/07/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
08/07/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
07/07/2020 | 0.93p | 0.94p | 0.86p | 0.93p | 298952 |
06/07/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
03/07/2020 | 0.93p | 0.94p | 0.85p | 0.93p | 468035 |
02/07/2020 | 0.93p | 0.93p | 0.86p | 0.93p | 339115 |
01/07/2020 | 0.85p | 0.93p | 0.82p | 0.93p | 999518 |
30/06/2020 | 0.85p | 0.88p | 0.81p | 0.85p | 122594 |
29/06/2020 | 0.85p | 0.88p | 0.81p | 0.85p | 186183 |
26/06/2020 | 0.85p | 0.88p | 0.84p | 0.85p | 134074 |
25/06/2020 | 0.85p | 0.85p | 0.81p | 0.85p | 652618 |
24/06/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
23/06/2020 | 0.83p | 0.85p | 0.80p | 0.85p | 452011 |
22/06/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 775455 |
19/06/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 54923 |
18/06/2020 | 0.83p | 0.85p | 0.80p | 0.83p | 617951 |
17/06/2020 | 0.83p | 0.83p | 0.83p | 0.83p | 48000 |
16/06/2020 | 0.83p | 0.83p | 0.79p | 0.83p | 522586 |
15/06/2020 | 0.90p | 0.90p | 0.81p | 0.83p | 1401457 |
12/06/2020 | 0.90p | 0.96p | 0.87p | 0.90p | 631891 |
11/06/2020 | 0.90p | 0.95p | 0.87p | 0.90p | 60226 |
10/06/2020 | 0.93p | 0.93p | 0.85p | 0.90p | 413544 |
09/06/2020 | 0.98p | 0.98p | 0.88p | 0.93p | 777872 |
08/06/2020 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
05/06/2020 | 0.98p | 0.99p | 0.95p | 0.98p | 425639 |
04/06/2020 | 0.98p | 1.00p | 0.98p | 0.98p | 498805 |
03/06/2020 | 0.98p | 1.00p | 0.97p | 0.98p | 1236723 |
02/06/2020 | 0.90p | 1.00p | 0.90p | 0.98p | 1083905 |
01/06/2020 | 0.88p | 0.94p | 0.87p | 0.90p | 544447 |
29/05/2020 | 0.98p | 0.98p | 0.86p | 0.88p | 978363 |
28/05/2020 | 0.98p | 0.98p | 0.97p | 0.98p | 234160 |
27/05/2020 | 1.00p | 1.00p | 0.96p | 0.98p | 862682 |
26/05/2020 | 1.00p | 1.05p | 0.98p | 1.00p | 1095051 |
25/05/2020 | 1.00p | 1.05p | 0.96p | 1.00p | 399889 |
22/05/2020 | 1.00p | 1.05p | 0.96p | 1.00p | 399889 |
21/05/2020 | 0.98p | 1.05p | 0.98p | 1.00p | 647047 |
20/05/2020 | 0.95p | 1.00p | 0.95p | 0.98p | 478659 |
19/05/2020 | 0.93p | 0.98p | 0.93p | 0.95p | 1149148 |
18/05/2020 | 1.03p | 1.03p | 0.90p | 0.93p | 1229803 |
15/05/2020 | 1.05p | 1.05p | 1.00p | 1.03p | 5510881 |
14/05/2020 | 1.05p | 1.08p | 1.00p | 1.05p | 194012 |
*Close Price adjusted for both dividends and splits