Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2020 | 0.25p | 0.29p | 0.22p | 0.25p | 9273449 |
04/06/2020 | 0.25p | 0.27p | 0.22p | 0.25p | 4438362 |
03/06/2020 | 0.25p | 0.27p | 0.21p | 0.25p | 13347045 |
02/06/2020 | 0.28p | 0.30p | 0.23p | 0.25p | 9570860 |
01/06/2020 | 0.28p | 0.30p | 0.24p | 0.28p | 9036942 |
29/05/2020 | 0.24p | 0.35p | 0.24p | 0.28p | 17753227 |
28/05/2020 | 0.24p | 0.27p | 0.24p | 0.24p | 1120754 |
27/05/2020 | 0.25p | 0.28p | 0.23p | 0.24p | 6963427 |
26/05/2020 | 0.24p | 0.35p | 0.23p | 0.25p | 13722960 |
25/05/2020 | 0.24p | 0.27p | 0.22p | 0.24p | 9663783 |
22/05/2020 | 0.24p | 0.27p | 0.22p | 0.24p | 9663783 |
21/05/2020 | 0.30p | 0.30p | 0.22p | 0.24p | 16250759 |
20/05/2020 | 0.23p | 0.34p | 0.21p | 0.30p | 23099853 |
19/05/2020 | 0.25p | 0.27p | 0.20p | 0.23p | 15987652 |
18/05/2020 | 0.23p | 0.35p | 0.20p | 0.25p | 37877848 |
15/05/2020 | 0.30p | 0.34p | 0.21p | 0.25p | 20113833 |
14/05/2020 | 0.28p | 0.34p | 0.27p | 0.30p | 11564728 |
13/05/2020 | 0.33p | 0.33p | 0.27p | 0.28p | 7895998 |
12/05/2020 | 0.40p | 0.40p | 0.28p | 0.33p | 11640569 |
11/05/2020 | 0.35p | 0.50p | 0.30p | 0.35p | 47823676 |
08/05/2020 | 0.38p | 0.45p | 0.30p | 0.35p | 10835963 |
07/05/2020 | 0.38p | 0.45p | 0.30p | 0.35p | 10835963 |
06/05/2020 | 0.35p | 0.35p | 0.31p | 0.35p | 3220000 |
05/05/2020 | 0.33p | 0.40p | 0.32p | 0.35p | 7408635 |
04/05/2020 | 0.30p | 0.35p | 0.27p | 0.32p | 5883968 |
01/05/2020 | 0.30p | 0.33p | 0.26p | 0.30p | 4901429 |
30/04/2020 | 0.30p | 0.33p | 0.25p | 0.30p | 4912266 |
29/04/2020 | 0.33p | 0.39p | 0.26p | 0.30p | 19465799 |
28/04/2020 | 0.30p | 0.40p | 0.25p | 0.33p | 47436613 |
27/04/2020 | 0.30p | 0.30p | 0.27p | 0.30p | 1885633 |
24/04/2020 | 0.30p | 0.31p | 0.30p | 0.30p | 189177 |
23/04/2020 | 0.30p | 0.31p | 0.25p | 0.30p | 695377 |
22/04/2020 | 0.30p | 0.31p | 0.28p | 0.28p | 1321213 |
21/04/2020 | 0.30p | 0.31p | 0.30p | 0.30p | 2592889 |
20/04/2020 | 0.28p | 0.30p | 0.26p | 0.30p | 2212435 |
17/04/2020 | 0.28p | 0.30p | 0.25p | 0.28p | 1875339 |
16/04/2020 | 0.28p | 0.29p | 0.28p | 0.28p | 421679 |
15/04/2020 | 0.30p | 0.30p | 0.25p | 0.28p | 1807257 |
14/04/2020 | 0.30p | 0.30p | 0.25p | 0.30p | 588425 |
13/04/2020 | 0.30p | 0.30p | 0.26p | 0.30p | 1652335 |
10/04/2020 | 0.30p | 0.30p | 0.26p | 0.30p | 1652335 |
09/04/2020 | 0.30p | 0.30p | 0.26p | 0.30p | 1652335 |
08/04/2020 | 0.28p | 0.30p | 0.25p | 0.30p | 7371270 |
07/04/2020 | 0.25p | 0.30p | 0.22p | 0.28p | 11358206 |
06/04/2020 | 0.25p | 0.25p | 0.22p | 0.25p | 576277 |
03/04/2020 | 0.25p | 0.29p | 0.20p | 0.25p | 1628479 |
02/04/2020 | 0.28p | 0.29p | 0.23p | 0.25p | 6912115 |
01/04/2020 | 0.30p | 0.30p | 0.23p | 0.28p | 8294533 |
31/03/2020 | 0.30p | 0.34p | 0.26p | 0.30p | 538199 |
30/03/2020 | 0.30p | 0.30p | 0.27p | 0.30p | 593456 |
27/03/2020 | 0.25p | 0.30p | 0.22p | 0.30p | 5049008 |
26/03/2020 | 0.25p | 0.27p | 0.22p | 0.25p | 118746 |
25/03/2020 | 0.25p | 0.27p | 0.22p | 0.25p | 926809 |
24/03/2020 | 0.28p | 0.28p | 0.20p | 0.25p | 1923440 |
23/03/2020 | 0.25p | 0.30p | 0.25p | 0.28p | 14718 |
20/03/2020 | 0.30p | 0.30p | 0.23p | 0.28p | 4781628 |
19/03/2020 | 0.30p | 0.32p | 0.25p | 0.30p | 3419366 |
18/03/2020 | 0.33p | 0.35p | 0.30p | 0.30p | 7143602 |
17/03/2020 | 0.35p | 0.37p | 0.30p | 0.33p | 1460375 |
16/03/2020 | 0.40p | 0.40p | 0.26p | 0.35p | 1755417 |
13/03/2020 | 0.35p | 0.40p | 0.35p | 0.40p | 2704686 |
12/03/2020 | 0.40p | 0.40p | 0.34p | 0.35p | 1899072 |
11/03/2020 | 0.38p | 0.43p | 0.36p | 0.40p | 5245407 |
10/03/2020 | 0.43p | 0.44p | 0.35p | 0.38p | 5439808 |
09/03/2020 | 0.48p | 0.48p | 0.36p | 0.43p | 8476848 |
06/03/2020 | 0.50p | 0.50p | 0.42p | 0.48p | 1834128 |
05/03/2020 | 0.50p | 0.54p | 0.47p | 0.50p | 2167033 |
04/03/2020 | 0.53p | 0.54p | 0.50p | 0.50p | 1840197 |
03/03/2020 | 0.45p | 0.54p | 0.45p | 0.53p | 3741788 |
02/03/2020 | 0.45p | 0.50p | 0.40p | 0.45p | 4070176 |
28/02/2020 | 0.48p | 0.50p | 0.36p | 0.45p | 978635 |
27/02/2020 | 0.53p | 0.53p | 0.47p | 0.48p | 1676354 |
26/02/2020 | 0.50p | 0.55p | 0.45p | 0.53p | 13521831 |
25/02/2020 | 0.50p | 0.55p | 0.45p | 0.50p | 6441436 |
24/02/2020 | 0.53p | 0.53p | 0.50p | 0.50p | 829491 |
21/02/2020 | 0.53p | 0.55p | 0.50p | 0.53p | 784744 |
20/02/2020 | 0.50p | 0.55p | 0.50p | 0.53p | 2544751 |
19/02/2020 | 0.58p | 0.58p | 0.48p | 0.50p | 3542111 |
18/02/2020 | 0.60p | 0.62p | 0.52p | 0.58p | 3128189 |
17/02/2020 | 0.63p | 0.65p | 0.56p | 0.60p | 4699145 |
14/02/2020 | 0.65p | 0.68p | 0.60p | 0.60p | 6903483 |
13/02/2020 | 0.55p | 0.65p | 0.55p | 0.65p | 1578496 |
12/02/2020 | 0.63p | 0.63p | 0.53p | 0.58p | 11370881 |
11/02/2020 | 0.75p | 0.75p | 0.60p | 0.63p | 10332262 |
10/02/2020 | 0.70p | 0.85p | 0.69p | 0.75p | 43039484 |
07/02/2020 | 0.58p | 0.74p | 0.57p | 0.70p | 39621076 |
06/02/2020 | 0.53p | 0.60p | 0.50p | 0.58p | 15205273 |
05/02/2020 | 0.50p | 0.59p | 0.49p | 0.53p | 13589688 |
04/02/2020 | 0.50p | 0.59p | 0.41p | 0.50p | 14304302 |
03/02/2020 | 0.45p | 0.53p | 0.44p | 0.50p | 15347477 |
31/01/2020 | 0.63p | 0.70p | 0.42p | 0.45p | 34127236 |
30/01/2020 | 0.41p | 0.70p | 0.41p | 0.60p | 57126360 |
29/01/2020 | 0.45p | 0.47p | 0.41p | 0.41p | 1704386 |
28/01/2020 | 0.45p | 0.45p | 0.43p | 0.45p | 158459 |
27/01/2020 | 0.45p | 0.47p | 0.43p | 0.45p | 1916666 |
24/01/2020 | 0.43p | 0.47p | 0.42p | 0.45p | 4305189 |
23/01/2020 | 0.43p | 0.44p | 0.42p | 0.43p | 116455 |
22/01/2020 | 0.43p | 0.45p | 0.41p | 0.43p | 872860 |
21/01/2020 | 0.43p | 0.45p | 0.41p | 0.43p | 11897952 |
20/01/2020 | 0.45p | 0.46p | 0.41p | 0.43p | 2459785 |
17/01/2020 | 0.45p | 0.46p | 0.43p | 0.45p | 980905 |
16/01/2020 | 0.45p | 0.47p | 0.43p | 0.45p | 294922 |
15/01/2020 | 0.42p | 0.46p | 0.41p | 0.45p | 5895543 |
14/01/2020 | 0.44p | 0.44p | 0.41p | 0.42p | 1103578 |
13/01/2020 | 0.44p | 0.45p | 0.42p | 0.44p | 1217487 |
10/01/2020 | 0.47p | 0.47p | 0.43p | 0.44p | 2445882 |
09/01/2020 | 0.48p | 0.48p | 0.46p | 0.47p | 3474150 |
08/01/2020 | 0.46p | 0.54p | 0.44p | 0.48p | 22920860 |
07/01/2020 | 0.43p | 0.48p | 0.42p | 0.46p | 7161644 |
06/01/2020 | 0.46p | 0.47p | 0.43p | 0.43p | 24436168 |
03/01/2020 | 0.38p | 0.50p | 0.38p | 0.46p | 19128940 |
02/01/2020 | 0.38p | 0.38p | 0.38p | 0.38p | 266337 |
01/01/2020 | 0.38p | 0.38p | 0.35p | 0.38p | 200000 |
31/12/2019 | 0.38p | 0.38p | 0.35p | 0.38p | 200000 |
30/12/2019 | 0.38p | 0.38p | 0.35p | 0.38p | 300854 |
27/12/2019 | 0.38p | 0.38p | 0.35p | 0.38p | 261881 |
26/12/2019 | 0.38p | 0.38p | 0.36p | 0.38p | 629577 |
25/12/2019 | 0.38p | 0.38p | 0.36p | 0.38p | 629577 |
24/12/2019 | 0.38p | 0.38p | 0.36p | 0.38p | 629577 |
23/12/2019 | 0.40p | 0.40p | 0.33p | 0.38p | 3890704 |
20/12/2019 | 0.38p | 0.41p | 0.37p | 0.38p | 1031039 |
19/12/2019 | 0.38p | 0.40p | 0.37p | 0.38p | 434281 |
18/12/2019 | 0.40p | 0.42p | 0.35p | 0.38p | 2941001 |
17/12/2019 | 0.40p | 0.40p | 0.35p | 0.35p | 305000 |
16/12/2019 | 0.40p | 0.42p | 0.37p | 0.40p | 1252333 |
13/12/2019 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
12/12/2019 | 0.40p | 0.43p | 0.37p | 0.40p | 9955137 |
11/12/2019 | 0.43p | 0.44p | 0.40p | 0.40p | 2801926 |
10/12/2019 | 0.43p | 0.44p | 0.40p | 0.43p | 2115910 |
09/12/2019 | 0.43p | 0.44p | 0.39p | 0.43p | 1054990 |
06/12/2019 | 0.45p | 0.55p | 0.43p | 0.43p | 10527847 |
05/12/2019 | 0.40p | 0.45p | 0.40p | 0.45p | 3626456 |
04/12/2019 | 0.40p | 0.42p | 0.39p | 0.40p | 3875826 |
03/12/2019 | 0.37p | 0.40p | 0.37p | 0.40p | 6343968 |
02/12/2019 | 0.41p | 0.41p | 0.36p | 0.37p | 4799932 |
29/11/2019 | 0.41p | 0.41p | 0.40p | 0.41p | 1750024 |
28/11/2019 | 0.41p | 0.41p | 0.40p | 0.41p | 529855 |
27/11/2019 | 0.41p | 0.41p | 0.40p | 0.41p | 419124 |
26/11/2019 | 0.41p | 0.41p | 0.40p | 0.41p | 650000 |
25/11/2019 | 0.41p | 0.41p | 0.40p | 0.41p | 2634117 |
22/11/2019 | 0.41p | 0.42p | 0.41p | 0.41p | 1289050 |
21/11/2019 | 0.41p | 0.42p | 0.41p | 0.41p | 7549085 |
20/11/2019 | 0.41p | 0.41p | 0.41p | 0.41p | 1964105 |
19/11/2019 | 0.41p | 0.41p | 0.40p | 0.41p | 3602192 |
18/11/2019 | 0.41p | 0.42p | 0.40p | 0.41p | 4946677 |
15/11/2019 | 0.41p | 0.42p | 0.39p | 0.41p | 7603020 |
14/11/2019 | 0.41p | 0.41p | 0.39p | 0.41p | 20834308 |
13/11/2019 | 0.41p | 0.41p | 0.41p | 0.41p | 237975 |
12/11/2019 | 0.42p | 0.42p | 0.41p | 0.41p | 908673 |
11/11/2019 | 0.43p | 0.43p | 0.41p | 0.42p | 1509050 |
08/11/2019 | 0.43p | 0.43p | 0.43p | 0.43p | 283375 |
07/11/2019 | 0.45p | 0.45p | 0.43p | 0.43p | 14700000 |
06/11/2019 | 0.47p | 0.47p | 0.44p | 0.45p | 1000000 |
05/11/2019 | 0.45p | 0.47p | 0.43p | 0.47p | 2710868 |
04/11/2019 | 0.47p | 0.47p | 0.43p | 0.45p | 4169943 |
01/11/2019 | 0.44p | 0.47p | 0.43p | 0.47p | 3452593 |
31/10/2019 | 0.44p | 0.44p | 0.42p | 0.44p | 1396364 |
30/10/2019 | 0.48p | 0.50p | 0.41p | 0.44p | 18515284 |
29/10/2019 | 0.42p | 0.45p | 0.41p | 0.42p | 34636160 |
28/10/2019 | 0.42p | 0.43p | 0.41p | 0.42p | 1575132 |
25/10/2019 | 0.42p | 0.42p | 0.41p | 0.42p | 650000 |
24/10/2019 | 0.42p | 0.42p | 0.41p | 0.42p | 3522067 |
23/10/2019 | 0.43p | 0.43p | 0.41p | 0.42p | 14091512 |
22/10/2019 | 0.43p | 0.43p | 0.41p | 0.43p | 1901230 |
21/10/2019 | 0.45p | 0.45p | 0.41p | 0.43p | 6389800 |
18/10/2019 | 0.45p | 0.49p | 0.42p | 0.45p | 1358463 |
17/10/2019 | 0.45p | 0.45p | 0.44p | 0.45p | 2800000 |
16/10/2019 | 0.45p | 0.47p | 0.42p | 0.45p | 10653722 |
15/10/2019 | 0.45p | 0.47p | 0.44p | 0.45p | 6648699 |
14/10/2019 | 0.45p | 0.48p | 0.43p | 0.45p | 1813990 |
11/10/2019 | 0.45p | 0.48p | 0.45p | 0.45p | 1883241 |
10/10/2019 | 0.50p | 0.54p | 0.42p | 0.45p | 7945376 |
09/10/2019 | 0.58p | 0.65p | 0.50p | 0.50p | 3392044 |
08/10/2019 | 0.58p | 0.60p | 0.57p | 0.58p | 856909 |
07/10/2019 | 0.63p | 0.63p | 0.56p | 0.58p | 670463 |
04/10/2019 | 0.63p | 0.63p | 0.60p | 0.63p | 1330692 |
03/10/2019 | 0.63p | 0.63p | 0.61p | 0.63p | 653707 |
02/10/2019 | 0.63p | 0.63p | 0.60p | 0.63p | 2340775 |
01/10/2019 | 0.63p | 0.65p | 0.60p | 0.63p | 5441719 |
30/09/2019 | 0.65p | 0.66p | 0.60p | 0.63p | 3152019 |
27/09/2019 | 0.65p | 0.67p | 0.60p | 0.65p | 2295901 |
26/09/2019 | 0.65p | 0.65p | 0.62p | 0.65p | 14000 |
25/09/2019 | 0.70p | 0.70p | 0.56p | 0.65p | 3910273 |
24/09/2019 | 0.68p | 0.73p | 0.66p | 0.70p | 909738 |
23/09/2019 | 0.75p | 0.75p | 0.66p | 0.68p | 1522108 |
20/09/2019 | 0.73p | 0.73p | 0.73p | 0.73p | 201066 |
19/09/2019 | 0.75p | 0.77p | 0.70p | 0.73p | 1336174 |
18/09/2019 | 0.68p | 0.80p | 0.65p | 0.75p | 4771123 |
17/09/2019 | 0.68p | 0.70p | 0.68p | 0.68p | 18208 |
16/09/2019 | 0.73p | 0.73p | 0.68p | 0.68p | 3161170 |
13/09/2019 | 0.73p | 0.74p | 0.71p | 0.73p | 1175493 |
12/09/2019 | 0.73p | 0.75p | 0.72p | 0.73p | 458313 |
11/09/2019 | 0.80p | 0.80p | 0.73p | 0.73p | 2339572 |
10/09/2019 | 0.75p | 0.77p | 0.75p | 0.75p | 62320 |
09/09/2019 | 0.75p | 0.77p | 0.72p | 0.75p | 1235852 |
06/09/2019 | 0.80p | 0.84p | 0.75p | 0.75p | 364082 |
05/09/2019 | 0.75p | 0.87p | 0.75p | 0.78p | 5752215 |
04/09/2019 | 0.78p | 0.79p | 0.72p | 0.75p | 3102384 |
03/09/2019 | 0.80p | 0.80p | 0.75p | 0.78p | 725129 |
02/09/2019 | 0.80p | 0.81p | 0.75p | 0.80p | 2412680 |
*Close Price adjusted for both dividends and splits