Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/03/2021 | 0.34p | 0.35p | 0.32p | 0.34p | 2367017 |
12/03/2021 | 0.34p | 0.36p | 0.33p | 0.34p | 7443216 |
11/03/2021 | 0.37p | 0.38p | 0.33p | 0.34p | 15011173 |
10/03/2021 | 0.37p | 0.38p | 0.35p | 0.37p | 1466718 |
09/03/2021 | 0.38p | 0.38p | 0.36p | 0.37p | 6645814 |
08/03/2021 | 0.38p | 0.40p | 0.36p | 0.37p | 2444266 |
05/03/2021 | 0.38p | 0.39p | 0.36p | 0.39p | 3985168 |
04/03/2021 | 0.37p | 0.39p | 0.36p | 0.38p | 9051501 |
03/03/2021 | 0.36p | 0.38p | 0.32p | 0.37p | 25537168 |
02/03/2021 | 0.37p | 0.38p | 0.33p | 0.36p | 3273646 |
01/03/2021 | 0.39p | 0.39p | 0.36p | 0.37p | 6813307 |
26/02/2021 | 0.39p | 0.40p | 0.35p | 0.35p | 3292890 |
25/02/2021 | 0.39p | 0.40p | 0.38p | 0.39p | 3721344 |
24/02/2021 | 0.39p | 0.40p | 0.37p | 0.39p | 6733460 |
23/02/2021 | 0.39p | 0.40p | 0.38p | 0.39p | 3538810 |
22/02/2021 | 0.43p | 0.44p | 0.38p | 0.39p | 12942036 |
19/02/2021 | 0.40p | 0.45p | 0.38p | 0.43p | 5356634 |
18/02/2021 | 0.43p | 0.45p | 0.37p | 0.40p | 17823396 |
17/02/2021 | 0.45p | 0.47p | 0.41p | 0.46p | 22900174 |
16/02/2021 | 0.41p | 0.50p | 0.40p | 0.43p | 45913620 |
15/02/2021 | 0.35p | 0.42p | 0.33p | 0.42p | 17322216 |
12/02/2021 | 0.35p | 0.36p | 0.33p | 0.35p | 2259668 |
11/02/2021 | 0.35p | 0.37p | 0.33p | 0.35p | 5227601 |
10/02/2021 | 0.35p | 0.37p | 0.33p | 0.35p | 8672134 |
09/02/2021 | 0.35p | 0.38p | 0.33p | 0.37p | 10951600 |
08/02/2021 | 0.38p | 0.38p | 0.33p | 0.36p | 12888022 |
05/02/2021 | 0.34p | 0.42p | 0.33p | 0.35p | 83811000 |
04/02/2021 | 0.33p | 0.35p | 0.31p | 0.34p | 9553425 |
03/02/2021 | 0.32p | 0.35p | 0.30p | 0.33p | 18974316 |
02/02/2021 | 0.28p | 0.33p | 0.26p | 0.33p | 44384032 |
01/02/2021 | 0.28p | 0.30p | 0.26p | 0.27p | 6186137 |
29/01/2021 | 0.32p | 0.32p | 0.25p | 0.30p | 27327898 |
28/01/2021 | 0.29p | 0.36p | 0.27p | 0.32p | 55517012 |
27/01/2021 | 0.29p | 0.30p | 0.27p | 0.29p | 17835876 |
26/01/2021 | 0.29p | 0.30p | 0.26p | 0.29p | 7507356 |
25/01/2021 | 0.27p | 0.30p | 0.26p | 0.26p | 15658242 |
22/01/2021 | 0.28p | 0.29p | 0.26p | 0.27p | 8837968 |
21/01/2021 | 0.28p | 0.28p | 0.26p | 0.28p | 2992607 |
20/01/2021 | 0.28p | 0.28p | 0.26p | 0.28p | 6857026 |
19/01/2021 | 0.28p | 0.29p | 0.26p | 0.28p | 2460297 |
18/01/2021 | 0.28p | 0.29p | 0.26p | 0.28p | 9403543 |
15/01/2021 | 0.28p | 0.30p | 0.26p | 0.26p | 15264658 |
14/01/2021 | 0.28p | 0.29p | 0.26p | 0.28p | 13590595 |
13/01/2021 | 0.29p | 0.30p | 0.25p | 0.28p | 112325216 |
12/01/2021 | 0.24p | 0.31p | 0.24p | 0.31p | 94194824 |
11/01/2021 | 0.22p | 0.27p | 0.20p | 0.23p | 56650332 |
08/01/2021 | 0.21p | 0.24p | 0.19p | 0.21p | 41030516 |
07/01/2021 | 0.19p | 0.24p | 0.18p | 0.21p | 37010328 |
06/01/2021 | 0.20p | 0.20p | 0.17p | 0.19p | 22501628 |
05/01/2021 | 0.21p | 0.21p | 0.18p | 0.20p | 6822096 |
04/01/2021 | 0.19p | 0.21p | 0.18p | 0.20p | 4703126 |
01/01/2021 | 0.20p | 0.21p | 0.18p | 0.19p | 13622605 |
31/12/2020 | 0.20p | 0.21p | 0.18p | 0.19p | 13622605 |
30/12/2020 | 0.19p | 0.21p | 0.18p | 0.20p | 68942072 |
29/12/2020 | 0.21p | 0.21p | 0.18p | 0.19p | 5767165 |
28/12/2020 | 0.19p | 0.20p | 0.18p | 0.19p | 2012630 |
25/12/2020 | 0.19p | 0.20p | 0.18p | 0.19p | 2012630 |
24/12/2020 | 0.19p | 0.20p | 0.18p | 0.19p | 2012630 |
23/12/2020 | 0.20p | 0.20p | 0.18p | 0.19p | 7203631 |
22/12/2020 | 0.18p | 0.20p | 0.18p | 0.20p | 18026420 |
21/12/2020 | 0.20p | 0.20p | 0.17p | 0.18p | 3453266 |
18/12/2020 | 0.19p | 0.20p | 0.18p | 0.19p | 16018614 |
17/12/2020 | 0.20p | 0.20p | 0.18p | 0.19p | 22025528 |
16/12/2020 | 0.20p | 0.20p | 0.19p | 0.20p | 6567412 |
15/12/2020 | 0.20p | 0.21p | 0.18p | 0.20p | 14278458 |
14/12/2020 | 0.21p | 0.21p | 0.19p | 0.20p | 6723061 |
11/12/2020 | 0.21p | 0.22p | 0.20p | 0.21p | 1055748 |
10/12/2020 | 0.21p | 0.22p | 0.20p | 0.20p | 9785912 |
09/12/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 10015596 |
08/12/2020 | 0.21p | 0.22p | 0.20p | 0.21p | 7968516 |
07/12/2020 | 0.21p | 0.22p | 0.20p | 0.21p | 17687168 |
04/12/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 4560918 |
03/12/2020 | 0.21p | 0.22p | 0.20p | 0.21p | 7400729 |
02/12/2020 | 0.21p | 0.22p | 0.20p | 0.21p | 6235486 |
01/12/2020 | 0.20p | 0.21p | 0.19p | 0.21p | 16837116 |
30/11/2020 | 0.22p | 0.23p | 0.19p | 0.20p | 19239324 |
27/11/2020 | 0.24p | 0.24p | 0.20p | 0.22p | 2492583 |
26/11/2020 | 0.24p | 0.24p | 0.21p | 0.22p | 5232862 |
25/11/2020 | 0.24p | 0.25p | 0.22p | 0.22p | 849237 |
24/11/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 1490368 |
23/11/2020 | 0.24p | 0.24p | 0.22p | 0.22p | 5455271 |
20/11/2020 | 0.24p | 0.25p | 0.23p | 0.23p | 1869756 |
19/11/2020 | 0.24p | 0.25p | 0.23p | 0.24p | 14336212 |
18/11/2020 | 0.23p | 0.25p | 0.21p | 0.24p | 19586442 |
17/11/2020 | 0.23p | 0.24p | 0.21p | 0.23p | 5866583 |
16/11/2020 | 0.22p | 0.24p | 0.21p | 0.24p | 7719226 |
13/11/2020 | 0.22p | 0.23p | 0.20p | 0.22p | 9681736 |
12/11/2020 | 0.23p | 0.23p | 0.20p | 0.22p | 8278981 |
10/11/2020 | 0.22p | 0.23p | 0.20p | 0.21p | 9805426 |
09/11/2020 | 0.22p | 0.23p | 0.20p | 0.22p | 17295178 |
06/11/2020 | 0.24p | 0.24p | 0.21p | 0.22p | 2650814 |
05/11/2020 | 0.24p | 0.25p | 0.22p | 0.24p | 5211881 |
04/11/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 12540106 |
03/11/2020 | 0.21p | 0.25p | 0.20p | 0.23p | 13566629 |
02/11/2020 | 0.22p | 0.22p | 0.20p | 0.21p | 11196996 |
30/10/2020 | 0.23p | 0.23p | 0.21p | 0.22p | 13816406 |
29/10/2020 | 0.23p | 0.24p | 0.22p | 0.23p | 6843485 |
28/10/2020 | 0.24p | 0.28p | 0.22p | 0.25p | 20491640 |
27/10/2020 | 0.25p | 0.25p | 0.24p | 0.24p | 8305330 |
26/10/2020 | 0.23p | 0.25p | 0.21p | 0.25p | 15715722 |
23/10/2020 | 0.24p | 0.24p | 0.21p | 0.23p | 16439421 |
22/10/2020 | 0.24p | 0.26p | 0.20p | 0.22p | 31033040 |
21/10/2020 | 0.23p | 0.25p | 0.22p | 0.25p | 7795345 |
20/10/2020 | 0.23p | 0.25p | 0.21p | 0.25p | 7328484 |
19/10/2020 | 0.23p | 0.24p | 0.20p | 0.23p | 19651910 |
16/10/2020 | 0.24p | 0.25p | 0.21p | 0.24p | 6992356 |
15/10/2020 | 0.26p | 0.27p | 0.22p | 0.24p | 24378722 |
14/10/2020 | 0.27p | 0.28p | 0.24p | 0.26p | 11459664 |
13/10/2020 | 0.27p | 0.28p | 0.25p | 0.27p | 12368444 |
12/10/2020 | 0.28p | 0.28p | 0.24p | 0.27p | 26655792 |
09/10/2020 | 0.27p | 0.29p | 0.26p | 0.28p | 30326028 |
08/10/2020 | 0.25p | 0.28p | 0.23p | 0.27p | 68715184 |
07/10/2020 | 0.24p | 0.26p | 0.22p | 0.24p | 24624776 |
06/10/2020 | 0.20p | 0.25p | 0.20p | 0.25p | 44700268 |
05/10/2020 | 0.21p | 0.21p | 0.19p | 0.20p | 20833344 |
02/10/2020 | 0.23p | 0.23p | 0.19p | 0.21p | 14294518 |
01/10/2020 | 0.23p | 0.25p | 0.18p | 0.23p | 95026536 |
30/09/2020 | 0.28p | 0.28p | 0.17p | 0.23p | 120115144 |
29/09/2020 | 0.24p | 0.28p | 0.22p | 0.28p | 62816960 |
28/09/2020 | 0.24p | 0.25p | 0.22p | 0.24p | 53771824 |
25/09/2020 | 0.23p | 0.25p | 0.21p | 0.24p | 105719832 |
24/09/2020 | 0.23p | 0.23p | 0.20p | 0.23p | 14830719 |
23/09/2020 | 0.22p | 0.25p | 0.20p | 0.23p | 37259044 |
22/09/2020 | 0.22p | 0.22p | 0.19p | 0.22p | 3799968 |
21/09/2020 | 0.25p | 0.25p | 0.18p | 0.22p | 29012858 |
18/09/2020 | 0.23p | 0.25p | 0.20p | 0.23p | 7821964 |
17/09/2020 | 0.23p | 0.28p | 0.20p | 0.25p | 130141056 |
16/09/2020 | 0.25p | 0.28p | 0.22p | 0.25p | 7006619 |
15/09/2020 | 0.25p | 0.27p | 0.25p | 0.25p | 2371742 |
14/09/2020 | 0.25p | 0.27p | 0.20p | 0.25p | 6359270 |
11/09/2020 | 0.25p | 0.28p | 0.25p | 0.25p | 916142 |
10/09/2020 | 0.28p | 0.28p | 0.25p | 0.25p | 585396 |
09/09/2020 | 0.28p | 0.28p | 0.25p | 0.28p | 1586882 |
08/09/2020 | 0.30p | 0.30p | 0.25p | 0.28p | 4018445 |
07/09/2020 | 0.30p | 0.35p | 0.30p | 0.30p | 9158584 |
04/09/2020 | 0.30p | 0.33p | 0.27p | 0.30p | 2236553 |
03/09/2020 | 0.30p | 0.34p | 0.27p | 0.30p | 5651761 |
02/09/2020 | 0.28p | 0.35p | 0.27p | 0.30p | 9689824 |
01/09/2020 | 0.25p | 0.29p | 0.25p | 0.28p | 8996698 |
31/08/2020 | 0.25p | 0.29p | 0.23p | 0.25p | 3465738 |
28/08/2020 | 0.25p | 0.29p | 0.23p | 0.25p | 3465738 |
27/08/2020 | 0.25p | 0.25p | 0.23p | 0.25p | 275095 |
26/08/2020 | 0.25p | 0.27p | 0.23p | 0.25p | 2023860 |
25/08/2020 | 0.25p | 0.28p | 0.23p | 0.25p | 5384807 |
24/08/2020 | 0.25p | 0.29p | 0.20p | 0.25p | 7084542 |
21/08/2020 | 0.25p | 0.30p | 0.25p | 0.25p | 894467 |
20/08/2020 | 0.25p | 0.28p | 0.25p | 0.25p | 400583 |
19/08/2020 | 0.25p | 0.28p | 0.25p | 0.28p | 2644479 |
18/08/2020 | 0.28p | 0.29p | 0.22p | 0.25p | 5208280 |
17/08/2020 | 0.23p | 0.35p | 0.23p | 0.28p | 19036311 |
14/08/2020 | 0.28p | 0.30p | 0.23p | 0.23p | 4306168 |
13/08/2020 | 0.33p | 0.33p | 0.24p | 0.28p | 18644139 |
12/08/2020 | 0.35p | 0.40p | 0.32p | 0.33p | 9321063 |
11/08/2020 | 0.25p | 0.39p | 0.24p | 0.35p | 42136936 |
10/08/2020 | 0.20p | 0.30p | 0.19p | 0.25p | 19560177 |
07/08/2020 | 0.23p | 0.24p | 0.18p | 0.20p | 19535666 |
06/08/2020 | 0.18p | 0.30p | 0.18p | 0.23p | 97548203 |
05/08/2020 | 0.18p | 0.21p | 0.17p | 0.18p | 10227994 |
04/08/2020 | 0.20p | 0.20p | 0.18p | 0.18p | 2938619 |
03/08/2020 | 0.18p | 0.20p | 0.16p | 0.18p | 5731975 |
31/07/2020 | 0.21p | 0.21p | 0.15p | 0.18p | 5559339 |
30/07/2020 | 0.21p | 0.22p | 0.19p | 0.21p | 170359 |
29/07/2020 | 0.20p | 0.24p | 0.19p | 0.21p | 7371456 |
28/07/2020 | 0.20p | 0.23p | 0.19p | 0.20p | 2374033 |
27/07/2020 | 0.20p | 0.23p | 0.19p | 0.20p | 1058758 |
24/07/2020 | 0.20p | 0.23p | 0.20p | 0.20p | 2576526 |
23/07/2020 | 0.23p | 0.29p | 0.18p | 0.20p | 41946911 |
22/07/2020 | 0.23p | 0.23p | 0.20p | 0.23p | 204280 |
21/07/2020 | 0.23p | 0.23p | 0.19p | 0.23p | 4787557 |
20/07/2020 | 0.23p | 0.23p | 0.19p | 0.23p | 5627896 |
17/07/2020 | 0.22p | 0.24p | 0.20p | 0.23p | 5076830 |
16/07/2020 | 0.22p | 0.24p | 0.18p | 0.22p | 9247166 |
15/07/2020 | 0.22p | 0.22p | 0.18p | 0.22p | 3875362 |
14/07/2020 | 0.22p | 0.22p | 0.18p | 0.22p | 5254374 |
13/07/2020 | 0.22p | 0.25p | 0.18p | 0.22p | 5517059 |
10/07/2020 | 0.22p | 0.22p | 0.18p | 0.22p | 11277815 |
09/07/2020 | 0.23p | 0.23p | 0.17p | 0.22p | 12944674 |
08/07/2020 | 0.25p | 0.27p | 0.18p | 0.23p | 22926206 |
07/07/2020 | 0.21p | 0.29p | 0.17p | 0.21p | 19475552 |
06/07/2020 | 0.22p | 0.23p | 0.17p | 0.20p | 8955444 |
03/07/2020 | 0.22p | 0.22p | 0.18p | 0.22p | 2787948 |
02/07/2020 | 0.21p | 0.24p | 0.15p | 0.22p | 34619290 |
01/07/2020 | 0.20p | 0.24p | 0.15p | 0.21p | 51340045 |
30/06/2020 | 0.20p | 0.24p | 0.18p | 0.20p | 5422763 |
29/06/2020 | 0.23p | 0.23p | 0.17p | 0.20p | 10207172 |
26/06/2020 | 0.23p | 0.23p | 0.20p | 0.20p | 1511771 |
25/06/2020 | 0.28p | 0.32p | 0.20p | 0.23p | 59589215 |
24/06/2020 | 0.28p | 0.30p | 0.25p | 0.28p | 9369029 |
23/06/2020 | 0.25p | 0.30p | 0.25p | 0.30p | 1167845 |
22/06/2020 | 0.25p | 0.29p | 0.22p | 0.25p | 5728099 |
19/06/2020 | 0.23p | 0.30p | 0.21p | 0.30p | 131584 |
18/06/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 5000000 |
17/06/2020 | 0.23p | 0.25p | 0.20p | 0.23p | 9189614 |
16/06/2020 | 0.23p | 0.25p | 0.22p | 0.23p | 534072 |
15/06/2020 | 0.23p | 0.25p | 0.20p | 0.23p | 5075742 |
12/06/2020 | 0.25p | 0.25p | 0.21p | 0.23p | 7061856 |
11/06/2020 | 0.25p | 0.27p | 0.21p | 0.25p | 995712 |
10/06/2020 | 0.25p | 0.27p | 0.22p | 0.25p | 3208855 |
09/06/2020 | 0.25p | 0.30p | 0.22p | 0.25p | 1167301 |
08/06/2020 | 0.25p | 0.27p | 0.23p | 0.25p | 4089236 |
*Close Price adjusted for both dividends and splits