Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2021 | 0.19p | 0.20p | 0.17p | 0.18p | 1378389 |
17/12/2021 | 0.20p | 0.20p | 0.18p | 0.19p | 7134507 |
16/12/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 105264 |
15/12/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 102632 |
14/12/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 3900836 |
13/12/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 2052250 |
10/12/2021 | 0.21p | 0.21p | 0.18p | 0.21p | 2321325 |
09/12/2021 | 0.21p | 0.22p | 0.19p | 0.20p | 2109658 |
08/12/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 2453975 |
07/12/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 2104198 |
06/12/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 152666 |
03/12/2021 | 0.21p | 0.22p | 0.20p | 0.22p | 4366394 |
02/12/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 4310274 |
01/12/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 3809252 |
30/11/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 4091073 |
29/11/2021 | 0.21p | 0.23p | 0.21p | 0.22p | 15597562 |
26/11/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 1494310 |
25/11/2021 | 0.23p | 0.24p | 0.21p | 0.22p | 7009031 |
24/11/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 2011113 |
23/11/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 958892 |
22/11/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 19859956 |
19/11/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 11290057 |
18/11/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 2239284 |
17/11/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 1286002 |
16/11/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 5607160 |
15/11/2021 | 0.21p | 0.23p | 0.20p | 0.21p | 8066119 |
12/11/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 1916439 |
11/11/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 16982012 |
10/11/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 7721009 |
09/11/2021 | 0.22p | 0.22p | 0.20p | 0.21p | 13133183 |
08/11/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 9079746 |
05/11/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 11424661 |
04/11/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 11392778 |
03/11/2021 | 0.21p | 0.24p | 0.20p | 0.22p | 50228488 |
02/11/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 17827006 |
01/11/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 5270599 |
29/10/2021 | 0.21p | 0.23p | 0.21p | 0.23p | 1550902 |
28/10/2021 | 0.22p | 0.22p | 0.22p | 0.22p | 7945120 |
27/10/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 13886872 |
26/10/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 6705429 |
25/10/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 2082169 |
22/10/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 41665536 |
21/10/2021 | 0.23p | 0.23p | 0.21p | 0.22p | 7082817 |
20/10/2021 | 0.23p | 0.23p | 0.21p | 0.21p | 1254939 |
19/10/2021 | 0.22p | 0.22p | 0.22p | 0.22p | 465825 |
18/10/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 9010978 |
15/10/2021 | 0.22p | 0.23p | 0.20p | 0.23p | 4275723 |
14/10/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 3816442 |
13/10/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 2004276 |
12/10/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 1560862 |
11/10/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 4126256 |
08/10/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 4558598 |
07/10/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 774069 |
06/10/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 765243 |
05/10/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 5425028 |
04/10/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 5496804 |
01/10/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 3214666 |
30/09/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 8892024 |
29/09/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 2509759 |
28/09/2021 | 0.22p | 0.23p | 0.22p | 0.23p | 4890981 |
27/09/2021 | 0.23p | 0.23p | 0.21p | 0.22p | 8978262 |
24/09/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 5315110 |
23/09/2021 | 0.23p | 0.25p | 0.22p | 0.23p | 6588956 |
22/09/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 470848 |
21/09/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 403947 |
20/09/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 11743423 |
17/09/2021 | 0.23p | 0.24p | 0.21p | 0.22p | 14543595 |
16/09/2021 | 0.23p | 0.27p | 0.22p | 0.23p | 59390888 |
15/09/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 2091033 |
14/09/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 5150761 |
13/09/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 1817463 |
10/09/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 249221 |
09/09/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 10519082 |
08/09/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 1135576 |
07/09/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 5327895 |
06/09/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 4013006 |
03/09/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 4504599 |
02/09/2021 | 0.22p | 0.22p | 0.20p | 0.21p | 3769533 |
01/09/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 640989 |
31/08/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 1101428 |
30/08/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 2175839 |
27/08/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 2175839 |
26/08/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 1141489 |
25/08/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 3978519 |
24/08/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 606562 |
23/08/2021 | 0.23p | 0.23p | 0.21p | 0.22p | 1898742 |
20/08/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 831356 |
19/08/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 2600000 |
18/08/2021 | 0.22p | 0.23p | 0.22p | 0.23p | 1155926 |
17/08/2021 | 0.22p | 0.23p | 0.22p | 0.22p | 2651420 |
16/08/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 1478591 |
13/08/2021 | 0.21p | 0.23p | 0.21p | 0.22p | 6313385 |
12/08/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 4957813 |
11/08/2021 | 0.21p | 0.21p | 0.21p | 0.21p | 440506 |
10/08/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 2087765 |
09/08/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 4342573 |
06/08/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 962462 |
05/08/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 2129490 |
04/08/2021 | 0.22p | 0.22p | 0.22p | 0.22p | 3165 |
03/08/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 2077365 |
02/08/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 10573869 |
30/07/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 9281048 |
29/07/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 2893434 |
28/07/2021 | 0.22p | 0.23p | 0.21p | 0.21p | 5881124 |
27/07/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 2611856 |
26/07/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 6053098 |
23/07/2021 | 0.23p | 0.23p | 0.21p | 0.22p | 2941578 |
22/07/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 2141970 |
21/07/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 1713564 |
20/07/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 208601 |
19/07/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 423881 |
16/07/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 2735197 |
15/07/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 3652714 |
14/07/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 3784908 |
13/07/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 960003 |
12/07/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 288848 |
09/07/2021 | 0.23p | 0.23p | 0.22p | 0.22p | 6893414 |
08/07/2021 | 0.24p | 0.24p | 0.22p | 0.22p | 3069274 |
07/07/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 1378446 |
06/07/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 1638741 |
05/07/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 1428456 |
02/07/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 3842672 |
01/07/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 3190077 |
30/06/2021 | 0.25p | 0.25p | 0.23p | 0.24p | 4730247 |
29/06/2021 | 0.25p | 0.26p | 0.23p | 0.25p | 10727954 |
28/06/2021 | 0.25p | 0.26p | 0.24p | 0.26p | 2119681 |
25/06/2021 | 0.26p | 0.27p | 0.24p | 0.25p | 16491896 |
24/06/2021 | 0.27p | 0.32p | 0.25p | 0.27p | 91048024 |
23/06/2021 | 0.20p | 0.27p | 0.19p | 0.27p | 114737520 |
22/06/2021 | 0.21p | 0.21p | 0.18p | 0.20p | 26734460 |
21/06/2021 | 0.23p | 0.24p | 0.20p | 0.21p | 14460125 |
18/06/2021 | 0.24p | 0.25p | 0.22p | 0.23p | 4920359 |
17/06/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 3251419 |
16/06/2021 | 0.22p | 0.25p | 0.21p | 0.24p | 9708810 |
15/06/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 9639265 |
14/06/2021 | 0.23p | 0.23p | 0.21p | 0.22p | 7811925 |
11/06/2021 | 0.25p | 0.25p | 0.21p | 0.23p | 32534880 |
10/06/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 652999 |
09/06/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 817568 |
08/06/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 1804508 |
07/06/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 20998666 |
04/06/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 364049 |
03/06/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 4056866 |
02/06/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 6017114 |
01/06/2021 | 0.26p | 0.26p | 0.24p | 0.25p | 5686322 |
31/05/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 5450807 |
28/05/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 5450807 |
27/05/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 7956026 |
26/05/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 13685597 |
25/05/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 8439495 |
24/05/2021 | 0.28p | 0.28p | 0.25p | 0.26p | 28725672 |
21/05/2021 | 0.28p | 0.28p | 0.25p | 0.28p | 17883912 |
20/05/2021 | 0.29p | 0.29p | 0.27p | 0.28p | 16857560 |
19/05/2021 | 0.30p | 0.30p | 0.27p | 0.29p | 11068667 |
18/05/2021 | 0.30p | 0.31p | 0.29p | 0.30p | 23739752 |
17/05/2021 | 0.30p | 0.30p | 0.29p | 0.29p | 3975132 |
14/05/2021 | 0.30p | 0.32p | 0.29p | 0.30p | 33634880 |
13/05/2021 | 0.32p | 0.32p | 0.30p | 0.30p | 30690644 |
12/05/2021 | 0.33p | 0.33p | 0.31p | 0.31p | 11471602 |
11/05/2021 | 0.34p | 0.35p | 0.31p | 0.32p | 11457058 |
10/05/2021 | 0.35p | 0.35p | 0.32p | 0.33p | 12696151 |
07/05/2021 | 0.36p | 0.36p | 0.34p | 0.36p | 4188227 |
06/05/2021 | 0.33p | 0.37p | 0.32p | 0.35p | 69084056 |
05/05/2021 | 0.34p | 0.35p | 0.32p | 0.33p | 11155001 |
04/05/2021 | 0.33p | 0.35p | 0.32p | 0.34p | 21370588 |
03/05/2021 | 0.35p | 0.36p | 0.32p | 0.34p | 26261236 |
30/04/2021 | 0.35p | 0.36p | 0.32p | 0.34p | 26261236 |
29/04/2021 | 0.37p | 0.37p | 0.34p | 0.34p | 4252378 |
28/04/2021 | 0.36p | 0.38p | 0.35p | 0.37p | 6318515 |
27/04/2021 | 0.38p | 0.38p | 0.35p | 0.36p | 22194354 |
26/04/2021 | 0.34p | 0.39p | 0.32p | 0.38p | 41631104 |
23/04/2021 | 0.34p | 0.35p | 0.32p | 0.34p | 22477876 |
22/04/2021 | 0.33p | 0.35p | 0.31p | 0.31p | 17948236 |
21/04/2021 | 0.35p | 0.35p | 0.31p | 0.32p | 41524860 |
20/04/2021 | 0.39p | 0.41p | 0.33p | 0.35p | 25318028 |
19/04/2021 | 0.36p | 0.40p | 0.33p | 0.39p | 61448692 |
16/04/2021 | 0.38p | 0.39p | 0.35p | 0.36p | 100179600 |
15/04/2021 | 0.42p | 0.42p | 0.36p | 0.38p | 85946512 |
14/04/2021 | 0.53p | 0.55p | 0.41p | 0.43p | 230406048 |
13/04/2021 | 0.48p | 0.53p | 0.46p | 0.51p | 87548408 |
12/04/2021 | 0.51p | 0.56p | 0.45p | 0.48p | 128031768 |
09/04/2021 | 0.46p | 0.53p | 0.46p | 0.49p | 85329360 |
08/04/2021 | 0.45p | 0.48p | 0.43p | 0.48p | 65008724 |
07/04/2021 | 0.41p | 0.46p | 0.39p | 0.44p | 41786772 |
06/04/2021 | 0.40p | 0.42p | 0.38p | 0.40p | 10567612 |
05/04/2021 | 0.39p | 0.45p | 0.38p | 0.40p | 29382001 |
02/04/2021 | 0.39p | 0.45p | 0.38p | 0.40p | 29382001 |
01/04/2021 | 0.39p | 0.45p | 0.38p | 0.40p | 29382000 |
31/03/2021 | 0.39p | 0.40p | 0.37p | 0.40p | 4468538 |
30/03/2021 | 0.37p | 0.40p | 0.36p | 0.40p | 11628967 |
29/03/2021 | 0.32p | 0.40p | 0.32p | 0.37p | 37354152 |
26/03/2021 | 0.32p | 0.33p | 0.30p | 0.32p | 3381215 |
25/03/2021 | 0.34p | 0.34p | 0.30p | 0.32p | 11901551 |
24/03/2021 | 0.34p | 0.34p | 0.32p | 0.34p | 3080803 |
23/03/2021 | 0.35p | 0.35p | 0.32p | 0.34p | 6202415 |
22/03/2021 | 0.35p | 0.36p | 0.33p | 0.35p | 6508454 |
19/03/2021 | 0.36p | 0.36p | 0.33p | 0.33p | 9211418 |
18/03/2021 | 0.34p | 0.36p | 0.33p | 0.35p | 8242307 |
17/03/2021 | 0.33p | 0.35p | 0.32p | 0.34p | 14159808 |
16/03/2021 | 0.34p | 0.34p | 0.33p | 0.34p | 10854243 |
*Close Price adjusted for both dividends and splits