Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 0.55p | 0.55p | 0.54p | 0.55p | 1045000 |
05/01/2022 | 0.55p | 0.60p | 0.54p | 0.55p | 680680 |
04/01/2022 | 0.55p | 0.60p | 0.55p | 0.55p | 104922 |
03/01/2022 | 0.55p | 0.60p | 0.54p | 0.55p | 1333 |
31/12/2021 | 0.55p | 0.60p | 0.54p | 0.55p | 1333 |
30/12/2021 | 0.55p | 0.60p | 0.54p | 0.55p | 45709 |
29/12/2021 | 0.55p | 0.60p | 0.54p | 0.55p | 166499 |
28/12/2021 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
27/12/2021 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
24/12/2021 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
23/12/2021 | 0.55p | 0.60p | 0.55p | 0.55p | 37177 |
22/12/2021 | 0.55p | 0.60p | 0.53p | 0.55p | 336089 |
21/12/2021 | 0.55p | 0.60p | 0.53p | 0.55p | 5770916 |
20/12/2021 | 0.55p | 0.55p | 0.53p | 0.55p | 38336 |
17/12/2021 | 0.55p | 0.55p | 0.50p | 0.55p | 1725086 |
16/12/2021 | 0.55p | 0.60p | 0.55p | 0.55p | 92141 |
15/12/2021 | 0.65p | 0.65p | 0.53p | 0.55p | 2475384 |
14/12/2021 | 0.65p | 0.65p | 0.62p | 0.65p | 20000 |
13/12/2021 | 0.65p | 0.65p | 0.60p | 0.65p | 170324 |
10/12/2021 | 0.65p | 0.65p | 0.63p | 0.65p | 81000 |
09/12/2021 | 0.65p | 0.65p | 0.60p | 0.65p | 363828 |
08/12/2021 | 0.68p | 0.70p | 0.60p | 0.65p | 1582333 |
07/12/2021 | 0.75p | 0.75p | 0.61p | 0.68p | 1611972 |
06/12/2021 | 0.75p | 0.75p | 0.70p | 0.75p | 403903 |
03/12/2021 | 0.78p | 0.85p | 0.71p | 0.75p | 2429255 |
02/12/2021 | 0.83p | 0.85p | 0.75p | 0.80p | 917 |
01/12/2021 | 0.83p | 0.83p | 0.78p | 0.83p | 878993 |
30/11/2021 | 0.83p | 0.83p | 0.77p | 0.83p | 168671 |
29/11/2021 | 0.85p | 0.85p | 0.80p | 0.83p | 239466 |
26/11/2021 | 0.85p | 0.85p | 0.80p | 0.85p | 774145 |
25/11/2021 | 0.85p | 0.85p | 0.83p | 0.85p | 199000 |
24/11/2021 | 0.85p | 0.87p | 0.85p | 0.85p | 33006 |
23/11/2021 | 0.85p | 0.87p | 0.85p | 0.85p | 77333 |
22/11/2021 | 0.85p | 0.87p | 0.80p | 0.85p | 1755498 |
19/11/2021 | 0.85p | 0.90p | 0.80p | 0.85p | 1299436 |
18/11/2021 | 0.88p | 0.90p | 0.85p | 0.88p | 1296336 |
17/11/2021 | 0.88p | 0.88p | 0.85p | 0.88p | 255575 |
16/11/2021 | 0.95p | 1.00p | 0.80p | 0.88p | 2201966 |
15/11/2021 | 0.93p | 1.00p | 0.90p | 0.95p | 2611963 |
12/11/2021 | 0.98p | 1.00p | 0.90p | 0.93p | 781987 |
11/11/2021 | 1.00p | 1.00p | 0.92p | 0.98p | 1500257 |
10/11/2021 | 1.00p | 1.00p | 1.00p | 1.00p | 52261 |
09/11/2021 | 0.98p | 1.05p | 0.95p | 1.00p | 273364 |
08/11/2021 | 0.95p | 1.10p | 0.88p | 0.98p | 4570370 |
05/11/2021 | 0.93p | 1.00p | 0.80p | 0.90p | 267208 |
04/11/2021 | 0.93p | 0.93p | 0.85p | 0.93p | 37142 |
03/11/2021 | 0.93p | 0.93p | 0.84p | 0.93p | 512709 |
02/11/2021 | 0.93p | 0.95p | 0.85p | 0.93p | 585564 |
01/11/2021 | 0.93p | 1.00p | 0.87p | 0.93p | 750586 |
29/10/2021 | 0.93p | 0.95p | 0.85p | 0.93p | 2534754 |
28/10/2021 | 1.03p | 1.03p | 0.90p | 0.93p | 1710416 |
27/10/2021 | 0.88p | 1.10p | 0.86p | 1.03p | 14999049 |
26/10/2021 | 0.88p | 0.93p | 0.85p | 0.88p | 173771 |
25/10/2021 | 0.88p | 0.95p | 0.85p | 0.88p | 363814 |
22/10/2021 | 0.85p | 0.95p | 0.80p | 0.88p | 231345 |
21/10/2021 | 0.85p | 0.90p | 0.84p | 0.85p | 153057 |
20/10/2021 | 0.85p | 0.89p | 0.83p | 0.85p | 776077 |
19/10/2021 | 0.85p | 0.89p | 0.83p | 0.85p | 174699 |
18/10/2021 | 0.85p | 0.89p | 0.81p | 0.85p | 73154 |
15/10/2021 | 0.83p | 0.90p | 0.83p | 0.85p | 446715 |
14/10/2021 | 0.85p | 0.90p | 0.83p | 0.85p | 529378 |
13/10/2021 | 0.88p | 0.90p | 0.80p | 0.85p | 404165 |
12/10/2021 | 0.83p | 0.90p | 0.83p | 0.88p | 797768 |
11/10/2021 | 0.88p | 0.88p | 0.86p | 0.88p | 110000 |
08/10/2021 | 0.88p | 0.90p | 0.86p | 0.88p | 67632 |
07/10/2021 | 0.85p | 0.90p | 0.85p | 0.88p | 203359 |
06/10/2021 | 0.93p | 0.95p | 0.85p | 0.88p | 544529 |
05/10/2021 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
04/10/2021 | 0.93p | 0.93p | 0.88p | 0.93p | 383227 |
01/10/2021 | 0.93p | 0.93p | 0.90p | 0.93p | 158877 |
30/09/2021 | 0.93p | 0.95p | 0.87p | 0.93p | 418145 |
29/09/2021 | 0.93p | 0.93p | 0.90p | 0.93p | 136041 |
28/09/2021 | 0.93p | 0.95p | 0.90p | 0.93p | 638619 |
27/09/2021 | 0.93p | 0.93p | 0.90p | 0.93p | 50853 |
24/09/2021 | 0.93p | 0.93p | 0.90p | 0.93p | 497304 |
23/09/2021 | 0.95p | 0.95p | 0.84p | 0.93p | 2854755 |
22/09/2021 | 0.95p | 0.95p | 0.90p | 0.95p | 1127525 |
21/09/2021 | 0.95p | 0.97p | 0.86p | 0.95p | 510329 |
20/09/2021 | 0.95p | 1.00p | 0.93p | 0.95p | 715935 |
17/09/2021 | 1.13p | 1.18p | 0.90p | 0.95p | 4196267 |
16/09/2021 | 0.95p | 1.19p | 0.91p | 1.13p | 5672258 |
15/09/2021 | 0.90p | 1.00p | 0.89p | 0.95p | 1819524 |
14/09/2021 | 0.88p | 0.95p | 0.85p | 0.90p | 7980972 |
13/09/2021 | 0.88p | 0.90p | 0.88p | 0.88p | 457704 |
10/09/2021 | 0.80p | 0.90p | 0.76p | 0.88p | 4373306 |
09/09/2021 | 0.88p | 0.90p | 0.80p | 0.85p | 865916 |
08/09/2021 | 0.85p | 0.90p | 0.85p | 0.88p | 2840366 |
07/09/2021 | 0.85p | 0.90p | 0.82p | 0.85p | 726853 |
06/09/2021 | 0.85p | 0.87p | 0.81p | 0.85p | 603750 |
03/09/2021 | 0.85p | 0.87p | 0.81p | 0.85p | 360939 |
02/09/2021 | 0.78p | 0.85p | 0.75p | 0.85p | 2673241 |
01/09/2021 | 0.75p | 0.80p | 0.70p | 0.78p | 2074208 |
31/08/2021 | 0.78p | 0.80p | 0.70p | 0.75p | 1115477 |
30/08/2021 | 0.78p | 0.79p | 0.75p | 0.78p | 716927 |
27/08/2021 | 0.78p | 0.79p | 0.75p | 0.78p | 716927 |
26/08/2021 | 0.78p | 0.80p | 0.75p | 0.78p | 1056922 |
25/08/2021 | 0.78p | 0.80p | 0.76p | 0.78p | 396829 |
24/08/2021 | 0.78p | 0.78p | 0.78p | 0.78p | 679874 |
23/08/2021 | 0.78p | 0.78p | 0.75p | 0.78p | 168672 |
20/08/2021 | 0.78p | 0.78p | 0.75p | 0.78p | 79070 |
19/08/2021 | 0.78p | 0.78p | 0.75p | 0.78p | 119563 |
18/08/2021 | 0.78p | 0.78p | 0.75p | 0.78p | 379440 |
17/08/2021 | 0.78p | 0.78p | 0.75p | 0.78p | 182317 |
16/08/2021 | 0.78p | 0.78p | 0.75p | 0.78p | 301684 |
13/08/2021 | 0.78p | 0.78p | 0.75p | 0.78p | 792315 |
12/08/2021 | 0.78p | 0.78p | 0.75p | 0.78p | 1386272 |
11/08/2021 | 0.78p | 0.79p | 0.75p | 0.78p | 500975 |
10/08/2021 | 0.78p | 0.78p | 0.75p | 0.78p | 1463262 |
09/08/2021 | 0.78p | 0.90p | 0.75p | 0.78p | 680935 |
06/08/2021 | 0.85p | 0.90p | 0.75p | 0.78p | 4152329 |
05/08/2021 | 0.85p | 0.90p | 0.81p | 0.85p | 464194 |
04/08/2021 | 0.88p | 0.90p | 0.80p | 0.85p | 3481739 |
03/08/2021 | 0.88p | 0.88p | 0.80p | 0.88p | 311599 |
02/08/2021 | 0.88p | 0.90p | 0.81p | 0.88p | 137489 |
30/07/2021 | 0.90p | 0.95p | 0.70p | 0.88p | 2338728 |
29/07/2021 | 0.93p | 0.95p | 0.85p | 0.90p | 185345 |
28/07/2021 | 0.93p | 0.95p | 0.90p | 0.95p | 202284 |
27/07/2021 | 0.93p | 0.93p | 0.91p | 0.93p | 311277 |
26/07/2021 | 0.93p | 0.95p | 0.91p | 0.93p | 1219908 |
23/07/2021 | 0.93p | 0.94p | 0.90p | 0.93p | 79535 |
22/07/2021 | 0.98p | 1.00p | 0.90p | 0.93p | 3317607 |
21/07/2021 | 1.03p | 1.03p | 0.95p | 0.98p | 564504 |
20/07/2021 | 1.05p | 1.05p | 0.92p | 1.03p | 960664 |
19/07/2021 | 1.05p | 1.05p | 1.01p | 1.05p | 342040 |
16/07/2021 | 1.05p | 1.05p | 1.03p | 1.05p | 609296 |
15/07/2021 | 1.03p | 1.05p | 1.00p | 1.05p | 2938389 |
14/07/2021 | 1.08p | 1.10p | 1.00p | 1.03p | 481680 |
13/07/2021 | 1.08p | 1.09p | 1.05p | 1.08p | 175927 |
12/07/2021 | 1.08p | 1.10p | 1.06p | 1.08p | 191325 |
09/07/2021 | 1.13p | 1.15p | 1.01p | 1.08p | 1330504 |
08/07/2021 | 1.15p | 1.15p | 1.05p | 1.13p | 1414593 |
07/07/2021 | 1.13p | 1.17p | 1.10p | 1.15p | 1113036 |
06/07/2021 | 1.15p | 1.20p | 1.10p | 1.13p | 281410 |
05/07/2021 | 1.15p | 1.16p | 1.10p | 1.15p | 140642 |
02/07/2021 | 1.15p | 1.20p | 1.10p | 1.15p | 1260204 |
01/07/2021 | 1.15p | 1.27p | 1.13p | 1.20p | 773885 |
30/06/2021 | 1.18p | 1.21p | 1.10p | 1.15p | 913395 |
29/06/2021 | 1.18p | 1.22p | 1.13p | 1.18p | 294199 |
28/06/2021 | 1.15p | 1.25p | 1.09p | 1.09p | 2843350 |
25/06/2021 | 1.10p | 1.25p | 1.06p | 1.15p | 670784 |
24/06/2021 | 1.08p | 1.20p | 1.05p | 1.10p | 881807 |
23/06/2021 | 1.10p | 1.12p | 1.08p | 1.10p | 178870 |
22/06/2021 | 1.10p | 1.15p | 1.10p | 1.10p | 1622653 |
21/06/2021 | 1.10p | 1.15p | 1.05p | 1.10p | 793041 |
18/06/2021 | 1.15p | 1.20p | 1.05p | 1.13p | 422094 |
17/06/2021 | 1.15p | 1.16p | 1.09p | 1.15p | 65363 |
16/06/2021 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
15/06/2021 | 1.15p | 1.23p | 1.15p | 1.15p | 96875 |
14/06/2021 | 1.15p | 1.15p | 1.08p | 1.15p | 21099 |
11/06/2021 | 1.15p | 1.17p | 1.07p | 1.15p | 295346 |
10/06/2021 | 1.18p | 1.25p | 1.05p | 1.15p | 311451 |
09/06/2021 | 1.18p | 1.18p | 1.10p | 1.18p | 84821 |
08/06/2021 | 1.18p | 1.18p | 1.10p | 1.18p | 230988 |
07/06/2021 | 1.18p | 1.18p | 1.10p | 1.18p | 390905 |
04/06/2021 | 1.18p | 1.20p | 1.07p | 1.18p | 572452 |
03/06/2021 | 1.18p | 1.18p | 1.10p | 1.18p | 328912 |
02/06/2021 | 1.18p | 1.25p | 1.10p | 1.18p | 599545 |
01/06/2021 | 1.18p | 1.18p | 1.17p | 1.18p | 407735 |
31/05/2021 | 1.18p | 1.25p | 1.10p | 1.18p | 284440 |
28/05/2021 | 1.18p | 1.25p | 1.10p | 1.18p | 284440 |
27/05/2021 | 1.18p | 1.19p | 1.10p | 1.18p | 272799 |
26/05/2021 | 1.18p | 1.22p | 1.11p | 1.18p | 446073 |
25/05/2021 | 1.15p | 1.25p | 1.15p | 1.18p | 51085 |
24/05/2021 | 1.15p | 1.18p | 1.10p | 1.15p | 594488 |
21/05/2021 | 1.15p | 1.25p | 1.10p | 1.15p | 1745474 |
20/05/2021 | 1.25p | 1.30p | 1.06p | 1.15p | 2988771 |
19/05/2021 | 1.25p | 1.29p | 1.22p | 1.25p | 740299 |
18/05/2021 | 1.25p | 1.30p | 1.21p | 1.30p | 1689121 |
17/05/2021 | 1.20p | 1.30p | 1.18p | 1.25p | 857944 |
14/05/2021 | 1.13p | 1.25p | 1.08p | 1.20p | 5583194 |
13/05/2021 | 1.20p | 1.25p | 1.05p | 1.20p | 1502662 |
12/05/2021 | 1.20p | 1.24p | 1.15p | 1.20p | 1675061 |
11/05/2021 | 1.18p | 1.25p | 1.16p | 1.20p | 803419 |
10/05/2021 | 1.10p | 1.20p | 1.04p | 1.18p | 3003442 |
07/05/2021 | 1.15p | 1.20p | 1.00p | 1.10p | 1877522 |
06/05/2021 | 1.05p | 1.20p | 1.00p | 1.15p | 11566376 |
05/05/2021 | 1.25p | 1.26p | 1.04p | 1.18p | 5855810 |
04/05/2021 | 1.25p | 1.45p | 1.15p | 1.26p | 8782481 |
03/05/2021 | 1.25p | 1.29p | 1.22p | 1.25p | 499531 |
30/04/2021 | 1.25p | 1.29p | 1.22p | 1.25p | 499531 |
29/04/2021 | 1.25p | 1.28p | 1.20p | 1.25p | 550973 |
28/04/2021 | 1.25p | 1.28p | 1.21p | 1.25p | 1469105 |
27/04/2021 | 1.30p | 1.40p | 1.20p | 1.25p | 4269929 |
26/04/2021 | 1.33p | 1.40p | 1.20p | 1.40p | 1957093 |
23/04/2021 | 1.33p | 1.40p | 1.25p | 1.33p | 2831848 |
22/04/2021 | 1.35p | 1.40p | 1.20p | 1.33p | 2261923 |
21/04/2021 | 1.43p | 1.50p | 1.33p | 1.35p | 3492012 |
20/04/2021 | 1.45p | 1.50p | 1.30p | 1.43p | 2900330 |
19/04/2021 | 1.50p | 1.58p | 1.40p | 1.45p | 1906693 |
16/04/2021 | 1.45p | 1.60p | 1.40p | 1.50p | 3544153 |
15/04/2021 | 1.45p | 1.49p | 1.40p | 1.45p | 5949734 |
14/04/2021 | 1.55p | 1.60p | 1.40p | 1.45p | 2661805 |
13/04/2021 | 1.63p | 1.66p | 1.47p | 1.55p | 1400864 |
12/04/2021 | 1.63p | 1.69p | 1.50p | 1.58p | 3462789 |
09/04/2021 | 1.63p | 1.70p | 1.51p | 1.63p | 1837555 |
08/04/2021 | 1.63p | 1.70p | 1.55p | 1.63p | 3794277 |
07/04/2021 | 1.80p | 1.90p | 1.50p | 1.58p | 12810581 |
06/04/2021 | 1.75p | 1.90p | 1.70p | 1.80p | 1668022 |
05/04/2021 | 1.75p | 1.76p | 1.65p | 1.75p | 1543069 |
02/04/2021 | 1.75p | 1.76p | 1.65p | 1.75p | 1543069 |
*Close Price adjusted for both dividends and splits