Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2024 | 0.29p | 0.29p | 0.28p | 0.29p | 1487765 |
14/05/2024 | 0.29p | 0.30p | 0.28p | 0.29p | 354903 |
13/05/2024 | 0.29p | 0.30p | 0.28p | 0.29p | 2402591 |
10/05/2024 | 0.30p | 0.31p | 0.28p | 0.30p | 3747628 |
09/05/2024 | 0.30p | 0.31p | 0.29p | 0.30p | 4396487 |
08/05/2024 | 0.30p | 0.30p | 0.29p | 0.30p | 2391460 |
07/05/2024 | 0.30p | 0.31p | 0.29p | 0.30p | 10908567 |
03/05/2024 | 0.30p | 0.31p | 0.28p | 0.30p | 7483840 |
02/05/2024 | 0.30p | 0.31p | 0.28p | 0.28p | 7003340 |
01/05/2024 | 0.30p | 0.31p | 0.28p | 0.30p | 21126724 |
30/04/2024 | 0.29p | 0.30p | 0.28p | 0.29p | 12524722 |
29/04/2024 | 0.28p | 0.30p | 0.27p | 0.29p | 52763088 |
26/04/2024 | 0.27p | 0.28p | 0.27p | 0.28p | 4352489 |
25/04/2024 | 0.27p | 0.28p | 0.25p | 0.27p | 1913661 |
24/04/2024 | 0.30p | 0.30p | 0.26p | 0.27p | 12013488 |
23/04/2024 | 0.30p | 0.30p | 0.29p | 0.30p | 3941025 |
22/04/2024 | 0.30p | 0.30p | 0.29p | 0.30p | 2505619 |
19/04/2024 | 0.32p | 0.32p | 0.28p | 0.30p | 21570228 |
18/04/2024 | 0.31p | 0.32p | 0.30p | 0.31p | 11465711 |
17/04/2024 | 0.31p | 0.32p | 0.30p | 0.31p | 1431702 |
16/04/2024 | 0.31p | 0.33p | 0.30p | 0.31p | 24544984 |
15/04/2024 | 0.30p | 0.30p | 0.29p | 0.30p | 4099664 |
12/04/2024 | 0.29p | 0.30p | 0.29p | 0.29p | 6642923 |
11/04/2024 | 0.29p | 0.30p | 0.28p | 0.29p | 4560439 |
10/04/2024 | 0.29p | 0.30p | 0.28p | 0.29p | 5783499 |
09/04/2024 | 0.32p | 0.33p | 0.27p | 0.29p | 27560926 |
08/04/2024 | 0.32p | 0.33p | 0.30p | 0.32p | 5911175 |
05/04/2024 | 0.30p | 0.33p | 0.29p | 0.32p | 17958392 |
04/04/2024 | 0.32p | 0.33p | 0.24p | 0.30p | 112846496 |
03/04/2024 | 0.33p | 0.33p | 0.31p | 0.31p | 4685885 |
02/04/2024 | 0.33p | 0.33p | 0.32p | 0.33p | 3243601 |
28/03/2024 | 0.34p | 0.35p | 0.32p | 0.33p | 6335654 |
27/03/2024 | 0.36p | 0.36p | 0.32p | 0.34p | 6583788 |
26/03/2024 | 0.36p | 0.36p | 0.34p | 0.36p | 909725 |
25/03/2024 | 0.36p | 0.37p | 0.35p | 0.36p | 4828357 |
22/03/2024 | 0.36p | 0.37p | 0.35p | 0.36p | 3116053 |
21/03/2024 | 0.36p | 0.37p | 0.35p | 0.36p | 691828 |
20/03/2024 | 0.36p | 0.36p | 0.36p | 0.36p | 1514296 |
19/03/2024 | 0.36p | 0.37p | 0.35p | 0.36p | 6015616 |
18/03/2024 | 0.36p | 0.36p | 0.35p | 0.36p | 2110890 |
15/03/2024 | 0.36p | 0.37p | 0.33p | 0.36p | 2924325 |
14/03/2024 | 0.36p | 0.37p | 0.35p | 0.36p | 1498874 |
13/03/2024 | 0.37p | 0.38p | 0.35p | 0.36p | 1369087 |
12/03/2024 | 0.37p | 0.38p | 0.35p | 0.37p | 11409671 |
11/03/2024 | 0.37p | 0.38p | 0.35p | 0.37p | 1830396 |
08/03/2024 | 0.37p | 0.37p | 0.35p | 0.37p | 2476405 |
07/03/2024 | 0.35p | 0.38p | 0.33p | 0.37p | 20413472 |
06/03/2024 | 0.35p | 0.35p | 0.33p | 0.35p | 4200412 |
05/03/2024 | 0.35p | 0.36p | 0.34p | 0.35p | 1924737 |
04/03/2024 | 0.35p | 0.35p | 0.34p | 0.35p | 4439693 |
01/03/2024 | 0.35p | 0.35p | 0.33p | 0.35p | 11179565 |
29/02/2024 | 0.36p | 0.36p | 0.34p | 0.35p | 3523738 |
28/02/2024 | 0.36p | 0.37p | 0.35p | 0.35p | 3307752 |
27/02/2024 | 0.36p | 0.36p | 0.33p | 0.36p | 3325934 |
26/02/2024 | 0.36p | 0.36p | 0.35p | 0.36p | 1109870 |
23/02/2024 | 0.36p | 0.36p | 0.34p | 0.36p | 11464607 |
22/02/2024 | 0.36p | 0.36p | 0.34p | 0.34p | 6394329 |
21/02/2024 | 0.36p | 0.36p | 0.35p | 0.36p | 904031 |
20/02/2024 | 0.38p | 0.38p | 0.35p | 0.36p | 7288735 |
19/02/2024 | 0.39p | 0.40p | 0.37p | 0.38p | 1856081 |
16/02/2024 | 0.39p | 0.39p | 0.37p | 0.37p | 3023040 |
15/02/2024 | 0.39p | 0.39p | 0.37p | 0.39p | 602516 |
14/02/2024 | 0.39p | 0.40p | 0.37p | 0.39p | 4003960 |
13/02/2024 | 0.39p | 0.40p | 0.37p | 0.39p | 2416840 |
12/02/2024 | 0.39p | 0.40p | 0.37p | 0.39p | 34648552 |
09/02/2024 | 0.39p | 0.40p | 0.34p | 0.39p | 19522564 |
08/02/2024 | 0.41p | 0.43p | 0.36p | 0.38p | 17339964 |
07/02/2024 | 0.42p | 0.43p | 0.39p | 0.41p | 10194278 |
06/02/2024 | 0.42p | 0.43p | 0.40p | 0.42p | 17515692 |
05/02/2024 | 0.42p | 0.43p | 0.40p | 0.40p | 14421385 |
02/02/2024 | 0.44p | 0.45p | 0.37p | 0.42p | 24394428 |
01/02/2024 | 0.45p | 0.45p | 0.41p | 0.44p | 6257274 |
31/01/2024 | 0.42p | 0.45p | 0.42p | 0.45p | 27708676 |
30/01/2024 | 0.43p | 0.45p | 0.40p | 0.44p | 14491558 |
29/01/2024 | 0.43p | 0.45p | 0.40p | 0.43p | 3376465 |
26/01/2024 | 0.44p | 0.45p | 0.40p | 0.43p | 2874310 |
25/01/2024 | 0.44p | 0.45p | 0.42p | 0.45p | 3778374 |
24/01/2024 | 0.46p | 0.47p | 0.42p | 0.44p | 25603328 |
23/01/2024 | 0.43p | 0.47p | 0.42p | 0.46p | 41732204 |
22/01/2024 | 0.43p | 0.45p | 0.40p | 0.45p | 113850200 |
19/01/2024 | 0.43p | 0.45p | 0.42p | 0.43p | 39444984 |
18/01/2024 | 0.43p | 0.45p | 0.40p | 0.43p | 19991032 |
17/01/2024 | 0.43p | 0.45p | 0.40p | 0.43p | 27097112 |
16/01/2024 | 0.48p | 0.50p | 0.45p | 0.46p | 1291607 |
15/01/2024 | 0.48p | 0.50p | 0.45p | 0.48p | 1711177 |
12/01/2024 | 0.53p | 0.55p | 0.41p | 0.48p | 10949665 |
11/01/2024 | 0.61p | 0.61p | 0.45p | 0.53p | 18259104 |
10/01/2024 | 0.61p | 0.62p | 0.57p | 0.61p | 2237804 |
09/01/2024 | 0.65p | 0.70p | 0.58p | 0.61p | 2637400 |
08/01/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 2070249 |
05/01/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 5763915 |
04/01/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 1078098 |
03/01/2024 | 0.63p | 0.70p | 0.60p | 0.65p | 1638805 |
02/01/2024 | 0.63p | 0.65p | 0.55p | 0.63p | 3410925 |
29/12/2023 | 0.58p | 0.65p | 0.55p | 0.63p | 2369689 |
28/12/2023 | 0.58p | 0.65p | 0.55p | 0.58p | 3533663 |
27/12/2023 | 0.60p | 0.62p | 0.55p | 0.58p | 3178455 |
22/12/2023 | 0.58p | 0.65p | 0.55p | 0.60p | 5977803 |
21/12/2023 | 0.48p | 0.60p | 0.45p | 0.56p | 21640704 |
20/12/2023 | 0.62p | 0.65p | 0.36p | 0.50p | 49328800 |
19/12/2023 | 0.66p | 0.67p | 0.58p | 0.61p | 4841582 |
18/12/2023 | 0.64p | 0.68p | 0.63p | 0.66p | 6493485 |
15/12/2023 | 0.65p | 0.66p | 0.63p | 0.64p | 3472732 |
14/12/2023 | 0.66p | 0.68p | 0.61p | 0.66p | 5563995 |
13/12/2023 | 0.75p | 0.75p | 0.65p | 0.67p | 1806501 |
12/12/2023 | 0.78p | 0.78p | 0.66p | 0.70p | 3680539 |
11/12/2023 | 0.71p | 0.75p | 0.67p | 0.71p | 824197 |
08/12/2023 | 0.70p | 0.72p | 0.62p | 0.69p | 19551928 |
07/12/2023 | 0.73p | 0.77p | 0.70p | 0.71p | 4297178 |
06/12/2023 | 0.74p | 0.80p | 0.70p | 0.76p | 2213367 |
05/12/2023 | 0.73p | 0.88p | 0.73p | 0.81p | 1478164 |
04/12/2023 | 0.73p | 0.79p | 0.72p | 0.73p | 1012161 |
01/12/2023 | 0.73p | 0.78p | 0.70p | 0.74p | 7116410 |
30/11/2023 | 0.75p | 0.79p | 0.73p | 0.77p | 3918701 |
29/11/2023 | 0.79p | 0.81p | 0.72p | 0.78p | 10295730 |
28/11/2023 | 0.77p | 0.88p | 0.77p | 0.78p | 10526030 |
27/11/2023 | 0.80p | 0.88p | 0.72p | 0.78p | 12175564 |
24/11/2023 | 0.79p | 0.80p | 0.73p | 0.76p | 5804592 |
23/11/2023 | 0.76p | 0.80p | 0.71p | 0.78p | 8863948 |
22/11/2023 | 0.71p | 0.75p | 0.70p | 0.75p | 4129372 |
21/11/2023 | 0.71p | 0.74p | 0.68p | 0.74p | 5561774 |
20/11/2023 | 0.70p | 0.80p | 0.68p | 0.80p | 2292942 |
17/11/2023 | 0.70p | 0.80p | 0.70p | 0.74p | 12252706 |
16/11/2023 | 0.70p | 0.80p | 0.67p | 0.73p | 4485500 |
15/11/2023 | 0.68p | 0.74p | 0.66p | 0.70p | 12077568 |
14/11/2023 | 0.62p | 0.70p | 0.62p | 0.69p | 35544896 |
13/11/2023 | 0.61p | 0.63p | 0.60p | 0.62p | 12462785 |
10/11/2023 | 0.63p | 0.65p | 0.60p | 0.64p | 16779808 |
09/11/2023 | 0.67p | 0.71p | 0.61p | 0.66p | 7803460 |
08/11/2023 | 0.77p | 0.77p | 0.67p | 0.67p | 2926245 |
07/11/2023 | 0.70p | 0.76p | 0.69p | 0.70p | 3679240 |
06/11/2023 | 0.70p | 0.75p | 0.70p | 0.70p | 534247 |
03/11/2023 | 0.70p | 0.78p | 0.65p | 0.72p | 7149206 |
02/11/2023 | 0.70p | 0.80p | 0.65p | 0.72p | 8644357 |
01/11/2023 | 0.65p | 0.72p | 0.62p | 0.65p | 6924714 |
31/10/2023 | 0.65p | 0.77p | 0.65p | 0.75p | 9466697 |
30/10/2023 | 0.63p | 0.67p | 0.59p | 0.67p | 15192836 |
27/10/2023 | 0.71p | 0.75p | 0.65p | 0.66p | 8807250 |
26/10/2023 | 0.70p | 0.75p | 0.69p | 0.71p | 6463212 |
25/10/2023 | 0.71p | 0.79p | 0.70p | 0.79p | 2076975 |
24/10/2023 | 0.82p | 0.88p | 0.71p | 0.73p | 570577 |
23/10/2023 | 0.71p | 0.80p | 0.70p | 0.75p | 1564872 |
20/10/2023 | 0.80p | 0.80p | 0.70p | 0.75p | 524752 |
19/10/2023 | 0.70p | 0.75p | 0.70p | 0.74p | 92435 |
18/10/2023 | 0.70p | 0.75p | 0.67p | 0.74p | 3465386 |
17/10/2023 | 0.80p | 0.80p | 0.71p | 0.72p | 4881297 |
16/10/2023 | 0.80p | 0.81p | 0.79p | 0.79p | 1102838 |
13/10/2023 | 0.75p | 0.78p | 0.73p | 0.76p | 166586 |
12/10/2023 | 0.75p | 0.80p | 0.73p | 0.75p | 837495 |
11/10/2023 | 0.77p | 0.80p | 0.75p | 0.77p | 3353746 |
10/10/2023 | 0.82p | 0.82p | 0.76p | 0.79p | 5449722 |
09/10/2023 | 0.78p | 0.88p | 0.71p | 0.78p | 10733091 |
06/10/2023 | 0.79p | 0.87p | 0.78p | 0.82p | 2281417 |
05/10/2023 | 0.79p | 0.84p | 0.78p | 0.79p | 4461544 |
04/10/2023 | 0.77p | 0.85p | 0.75p | 0.80p | 7809770 |
03/10/2023 | 0.81p | 0.85p | 0.75p | 0.78p | 6649654 |
02/10/2023 | 0.80p | 0.84p | 0.76p | 0.82p | 28147824 |
29/09/2023 | 0.81p | 0.83p | 0.75p | 0.78p | 7181111 |
28/09/2023 | 0.78p | 0.83p | 0.71p | 0.81p | 20871878 |
27/09/2023 | 0.77p | 0.83p | 0.76p | 0.79p | 3699666 |
26/09/2023 | 0.81p | 0.83p | 0.76p | 0.78p | 2316907 |
25/09/2023 | 0.80p | 0.83p | 0.76p | 0.80p | 10381498 |
22/09/2023 | 0.80p | 0.82p | 0.72p | 0.82p | 11935742 |
21/09/2023 | 0.70p | 0.86p | 0.60p | 0.77p | 72972592 |
20/09/2023 | 1.00p | 1.00p | 0.93p | 0.96p | 1868594 |
19/09/2023 | 0.93p | 1.00p | 0.92p | 0.94p | 2903981 |
18/09/2023 | 1.03p | 1.03p | 0.92p | 0.96p | 6292091 |
15/09/2023 | 0.95p | 1.04p | 0.95p | 0.95p | 4173677 |
14/09/2023 | 1.00p | 1.07p | 0.96p | 1.00p | 7636166 |
13/09/2023 | 0.92p | 0.99p | 0.89p | 0.97p | 20808778 |
12/09/2023 | 1.05p | 1.10p | 0.93p | 0.94p | 45878092 |
11/09/2023 | 1.00p | 1.05p | 0.98p | 1.03p | 4822996 |
08/09/2023 | 1.04p | 1.04p | 0.96p | 1.02p | 11609511 |
07/09/2023 | 0.95p | 1.10p | 0.90p | 0.99p | 22259096 |
06/09/2023 | 1.01p | 1.08p | 0.97p | 1.00p | 13331718 |
05/09/2023 | 1.01p | 1.05p | 0.96p | 1.01p | 20102104 |
04/09/2023 | 1.02p | 1.09p | 0.95p | 0.99p | 9008201 |
01/09/2023 | 1.00p | 1.10p | 1.00p | 1.03p | 24377600 |
31/08/2023 | 0.88p | 1.05p | 0.88p | 1.02p | 78418056 |
30/08/2023 | 0.88p | 0.96p | 0.87p | 0.89p | 13039118 |
29/08/2023 | 0.90p | 1.00p | 0.83p | 0.89p | 19715024 |
25/08/2023 | 0.96p | 0.96p | 0.83p | 0.93p | 32132021 |
24/08/2023 | 1.02p | 1.02p | 0.90p | 0.94p | 18711512 |
23/08/2023 | 1.06p | 1.10p | 0.90p | 1.01p | 69261848 |
22/08/2023 | 1.20p | 1.30p | 1.16p | 1.17p | 10028447 |
21/08/2023 | 1.26p | 1.30p | 1.16p | 1.23p | 16856132 |
18/08/2023 | 1.30p | 1.33p | 1.18p | 1.24p | 18584404 |
17/08/2023 | 1.33p | 1.50p | 1.16p | 1.22p | 25368934 |
16/08/2023 | 1.34p | 1.50p | 1.22p | 1.30p | 18553162 |
15/08/2023 | 1.24p | 1.42p | 1.21p | 1.30p | 31884348 |
14/08/2023 | 1.25p | 1.34p | 1.20p | 1.26p | 30364332 |
11/08/2023 | 1.30p | 1.43p | 1.16p | 1.32p | 20933046 |
10/08/2023 | 1.30p | 1.50p | 1.00p | 1.24p | 41114552 |
09/08/2023 | 1.25p | 1.46p | 1.00p | 1.29p | 214916768 |
08/08/2023 | 1.30p | 1.52p | 1.15p | 1.24p | 6748296 |
07/08/2023 | 1.40p | 1.52p | 1.29p | 1.31p | 2458840 |
04/08/2023 | 1.39p | 1.45p | 1.33p | 1.38p | 6221048 |
03/08/2023 | 1.34p | 1.46p | 1.34p | 1.41p | 1382121 |
02/08/2023 | 1.44p | 1.44p | 1.35p | 1.37p | 2832708 |
01/08/2023 | 1.42p | 1.46p | 1.36p | 1.40p | 4470763 |
*Close Price adjusted for both dividends and splits