Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 0.19p | 0.20p | 0.18p | 0.19p | 19173228 |
29/09/2022 | 0.18p | 0.19p | 0.17p | 0.19p | 10181812 |
28/09/2022 | 0.17p | 0.17p | 0.17p | 0.17p | 534573 |
27/09/2022 | 0.17p | 0.18p | 0.17p | 0.17p | 4965669 |
26/09/2022 | 0.17p | 0.17p | 0.17p | 0.17p | 2543070 |
23/09/2022 | 0.18p | 0.18p | 0.17p | 0.17p | 10140426 |
22/09/2022 | 0.17p | 0.18p | 0.17p | 0.18p | 3200000 |
21/09/2022 | 0.17p | 0.17p | 0.17p | 0.17p | 12182775 |
20/09/2022 | 0.17p | 0.17p | 0.16p | 0.17p | 4682283 |
19/09/2022 | 0.16p | 0.17p | 0.16p | 0.17p | 2609705 |
16/09/2022 | 0.16p | 0.17p | 0.16p | 0.17p | 2609705 |
15/09/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 1065447 |
14/09/2022 | 0.17p | 0.17p | 0.16p | 0.17p | 2886914 |
13/09/2022 | 0.17p | 0.17p | 0.17p | 0.17p | 2511229 |
12/09/2022 | 0.18p | 0.18p | 0.17p | 0.17p | 14984595 |
09/09/2022 | 0.18p | 0.18p | 0.18p | 0.18p | 1912999 |
08/09/2022 | 0.18p | 0.18p | 0.17p | 0.18p | 7037641 |
07/09/2022 | 0.18p | 0.19p | 0.17p | 0.18p | 13344157 |
06/09/2022 | 0.17p | 0.18p | 0.16p | 0.17p | 4897327 |
05/09/2022 | 0.17p | 0.18p | 0.16p | 0.17p | 3606014 |
02/09/2022 | 0.18p | 0.19p | 0.16p | 0.17p | 18239522 |
01/09/2022 | 0.18p | 0.18p | 0.17p | 0.18p | 363710 |
31/08/2022 | 0.18p | 0.18p | 0.17p | 0.18p | 3124162 |
30/08/2022 | 0.18p | 0.18p | 0.18p | 0.18p | 2435813 |
29/08/2022 | 0.19p | 0.19p | 0.18p | 0.18p | 13299442 |
26/08/2022 | 0.19p | 0.19p | 0.18p | 0.18p | 13299442 |
25/08/2022 | 0.19p | 0.21p | 0.18p | 0.19p | 45425136 |
24/08/2022 | 0.19p | 0.20p | 0.18p | 0.19p | 35704400 |
23/08/2022 | 0.19p | 0.19p | 0.18p | 0.19p | 9996488 |
22/08/2022 | 0.20p | 0.20p | 0.18p | 0.19p | 46268936 |
19/08/2022 | 0.19p | 0.19p | 0.18p | 0.19p | 50631672 |
18/08/2022 | 0.17p | 0.21p | 0.16p | 0.18p | 79017936 |
17/08/2022 | 0.16p | 0.17p | 0.15p | 0.16p | 5136807 |
16/08/2022 | 0.15p | 0.16p | 0.14p | 0.16p | 8526444 |
15/08/2022 | 0.14p | 0.15p | 0.13p | 0.15p | 4804619 |
12/08/2022 | 0.14p | 0.15p | 0.13p | 0.14p | 4460248 |
11/08/2022 | 0.14p | 0.15p | 0.13p | 0.14p | 3530451 |
10/08/2022 | 0.14p | 0.15p | 0.13p | 0.14p | 4580 |
09/08/2022 | 0.14p | 0.15p | 0.13p | 0.14p | 3835600 |
08/08/2022 | 0.14p | 0.15p | 0.13p | 0.14p | 3052164 |
05/08/2022 | 0.14p | 0.15p | 0.13p | 0.14p | 3780244 |
04/08/2022 | 0.12p | 0.15p | 0.12p | 0.14p | 16990468 |
03/08/2022 | 0.12p | 0.13p | 0.12p | 0.12p | 1665099 |
02/08/2022 | 0.12p | 0.13p | 0.11p | 0.12p | 1164710 |
01/08/2022 | 0.11p | 0.13p | 0.11p | 0.12p | 12134350 |
29/07/2022 | 0.11p | 0.12p | 0.10p | 0.11p | 239429 |
28/07/2022 | 0.11p | 0.12p | 0.10p | 0.11p | 2487573 |
27/07/2022 | 0.11p | 0.12p | 0.10p | 0.11p | 7435930 |
26/07/2022 | 0.11p | 0.11p | 0.11p | 0.11p | 834000 |
25/07/2022 | 0.11p | 0.11p | 0.11p | 0.11p | 3000000 |
22/07/2022 | 0.11p | 0.11p | 0.10p | 0.11p | 5932637 |
21/07/2022 | 0.11p | 0.11p | 0.10p | 0.11p | 10660000 |
20/07/2022 | 0.11p | 0.11p | 0.11p | 0.11p | 1304977 |
19/07/2022 | 0.11p | 0.11p | 0.10p | 0.11p | 2314292 |
18/07/2022 | 0.11p | 0.12p | 0.10p | 0.11p | 2200000 |
15/07/2022 | 0.12p | 0.12p | 0.10p | 0.11p | 7092251 |
14/07/2022 | 0.11p | 0.13p | 0.11p | 0.12p | 52262112 |
13/07/2022 | 0.10p | 0.11p | 0.09p | 0.10p | 496387 |
12/07/2022 | 0.11p | 0.11p | 0.09p | 0.10p | 2456012 |
11/07/2022 | 0.09p | 0.11p | 0.08p | 0.11p | 4794998 |
08/07/2022 | 0.09p | 0.10p | 0.08p | 0.08p | 3594679 |
07/07/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 360133 |
06/07/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 110000 |
05/07/2022 | 0.09p | 0.10p | 0.09p | 0.09p | 2201 |
04/07/2022 | 0.10p | 0.11p | 0.08p | 0.09p | 3937597 |
01/07/2022 | 0.10p | 0.11p | 0.09p | 0.10p | 3525639 |
30/06/2022 | 0.10p | 0.10p | 0.10p | 0.10p | 5439967 |
29/06/2022 | 0.10p | 0.10p | 0.10p | 0.10p | 694860 |
28/06/2022 | 0.11p | 0.11p | 0.10p | 0.11p | 1355160 |
27/06/2022 | 0.12p | 0.12p | 0.11p | 0.12p | 11892420 |
24/06/2022 | 0.12p | 0.12p | 0.11p | 0.12p | 14872587 |
23/06/2022 | 0.12p | 0.12p | 0.11p | 0.12p | 16774 |
22/06/2022 | 0.13p | 0.13p | 0.11p | 0.12p | 719132 |
21/06/2022 | 0.13p | 0.13p | 0.12p | 0.12p | 759552 |
20/06/2022 | 0.15p | 0.15p | 0.12p | 0.13p | 9847075 |
17/06/2022 | 0.15p | 0.16p | 0.14p | 0.15p | 5898950 |
16/06/2022 | 0.15p | 0.15p | 0.14p | 0.15p | 65000 |
15/06/2022 | 0.15p | 0.16p | 0.14p | 0.15p | 4134859 |
14/06/2022 | 0.15p | 0.16p | 0.12p | 0.16p | 8279829 |
13/06/2022 | 0.14p | 0.16p | 0.14p | 0.15p | 30260270 |
10/06/2022 | 0.14p | 0.15p | 0.13p | 0.14p | 6541028 |
09/06/2022 | 0.15p | 0.15p | 0.13p | 0.14p | 2069155 |
08/06/2022 | 0.15p | 0.15p | 0.14p | 0.15p | 787293 |
07/06/2022 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
06/06/2022 | 0.15p | 0.15p | 0.14p | 0.15p | 3475601 |
03/06/2022 | 0.17p | 0.17p | 0.14p | 0.15p | 1206698 |
02/06/2022 | 0.17p | 0.17p | 0.14p | 0.15p | 1206698 |
01/06/2022 | 0.17p | 0.17p | 0.14p | 0.15p | 1206698 |
31/05/2022 | 0.17p | 0.18p | 0.15p | 0.17p | 10614851 |
30/05/2022 | 0.17p | 0.18p | 0.15p | 0.17p | 12230166 |
27/05/2022 | 0.17p | 0.18p | 0.15p | 0.17p | 6454608 |
26/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
25/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
24/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
23/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
20/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
19/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
18/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
17/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
16/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
13/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
12/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
11/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
10/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
09/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
06/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
05/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
04/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
03/05/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
29/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
28/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
27/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
26/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
25/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
22/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
21/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
20/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
19/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
14/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
13/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
12/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
11/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
08/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
07/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
06/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
05/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
04/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
01/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
31/03/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
30/03/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
29/03/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
28/03/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
25/03/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
24/03/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
23/03/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
22/03/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
21/03/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
18/03/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 6846880 |
17/03/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 4914895 |
16/03/2022 | 0.17p | 0.17p | 0.15p | 0.16p | 13546071 |
15/03/2022 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
14/03/2022 | 0.17p | 0.17p | 0.15p | 0.17p | 2186304 |
11/03/2022 | 0.17p | 0.17p | 0.16p | 0.17p | 1476913 |
10/03/2022 | 0.17p | 0.17p | 0.16p | 0.17p | 7496630 |
09/03/2022 | 0.17p | 0.18p | 0.16p | 0.17p | 3080943 |
08/03/2022 | 0.18p | 0.18p | 0.16p | 0.18p | 7291254 |
07/03/2022 | 0.19p | 0.20p | 0.16p | 0.18p | 15480485 |
04/03/2022 | 0.19p | 0.20p | 0.18p | 0.19p | 7723369 |
03/03/2022 | 0.20p | 0.20p | 0.17p | 0.19p | 6275567 |
02/03/2022 | 0.20p | 0.21p | 0.19p | 0.19p | 1824688 |
01/03/2022 | 0.23p | 0.25p | 0.19p | 0.21p | 11241761 |
28/02/2022 | 0.23p | 0.23p | 0.20p | 0.23p | 11169738 |
25/02/2022 | 0.23p | 0.24p | 0.21p | 0.23p | 12818064 |
24/02/2022 | 0.23p | 0.25p | 0.20p | 0.23p | 40301460 |
23/02/2022 | 0.19p | 0.25p | 0.18p | 0.24p | 152332736 |
22/02/2022 | 0.19p | 0.19p | 0.18p | 0.19p | 4678308 |
21/02/2022 | 0.19p | 0.19p | 0.18p | 0.19p | 15717341 |
18/02/2022 | 0.19p | 0.19p | 0.18p | 0.19p | 461744 |
17/02/2022 | 0.20p | 0.20p | 0.18p | 0.19p | 15771408 |
16/02/2022 | 0.20p | 0.23p | 0.17p | 0.20p | 45369520 |
15/02/2022 | 0.20p | 0.21p | 0.18p | 0.20p | 14097453 |
14/02/2022 | 0.19p | 0.20p | 0.17p | 0.19p | 47347408 |
11/02/2022 | 0.17p | 0.18p | 0.16p | 0.16p | 7558001 |
10/02/2022 | 0.16p | 0.17p | 0.16p | 0.17p | 4888279 |
09/02/2022 | 0.16p | 0.17p | 0.16p | 0.16p | 4869169 |
08/02/2022 | 0.16p | 0.17p | 0.15p | 0.16p | 9543690 |
07/02/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 36657 |
04/02/2022 | 0.16p | 0.17p | 0.15p | 0.16p | 9062953 |
03/02/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 9380015 |
02/02/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 10034196 |
01/02/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 250000 |
31/01/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 6591969 |
28/01/2022 | 0.16p | 0.16p | 0.14p | 0.16p | 4267645 |
27/01/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 800 |
26/01/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 2248421 |
25/01/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 5171739 |
24/01/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 2851103 |
21/01/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 5916101 |
20/01/2022 | 0.17p | 0.17p | 0.15p | 0.17p | 5859342 |
19/01/2022 | 0.17p | 0.17p | 0.15p | 0.17p | 1309490 |
18/01/2022 | 0.17p | 0.17p | 0.16p | 0.17p | 4911122 |
17/01/2022 | 0.17p | 0.17p | 0.16p | 0.17p | 8456814 |
14/01/2022 | 0.17p | 0.17p | 0.16p | 0.17p | 18794168 |
13/01/2022 | 0.17p | 0.17p | 0.15p | 0.17p | 2186146 |
12/01/2022 | 0.17p | 0.17p | 0.16p | 0.17p | 6161257 |
10/01/2022 | 0.18p | 0.18p | 0.16p | 0.17p | 11751846 |
07/01/2022 | 0.18p | 0.19p | 0.17p | 0.18p | 2351156 |
06/01/2022 | 0.18p | 0.18p | 0.17p | 0.18p | 4712757 |
05/01/2022 | 0.18p | 0.19p | 0.17p | 0.18p | 2523120 |
04/01/2022 | 0.19p | 0.20p | 0.16p | 0.18p | 9338569 |
03/01/2022 | 0.18p | 0.18p | 0.18p | 0.18p | 608550 |
31/12/2021 | 0.18p | 0.18p | 0.18p | 0.18p | 608550 |
30/12/2021 | 0.18p | 0.18p | 0.17p | 0.18p | 4280062 |
29/12/2021 | 0.19p | 0.19p | 0.17p | 0.18p | 1450380 |
28/12/2021 | 0.19p | 0.19p | 0.19p | 0.19p | 80000 |
27/12/2021 | 0.19p | 0.19p | 0.19p | 0.19p | 80000 |
24/12/2021 | 0.19p | 0.19p | 0.19p | 0.19p | 80000 |
23/12/2021 | 0.18p | 0.20p | 0.17p | 0.18p | 3930320 |
22/12/2021 | 0.18p | 0.19p | 0.17p | 0.17p | 2130264 |
21/12/2021 | 0.18p | 0.18p | 0.17p | 0.18p | 1778331 |
*Close Price adjusted for both dividends and splits