Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 0.61p | 0.64p | 0.59p | 0.61p | 24576248 |
12/07/2023 | 0.61p | 0.62p | 0.58p | 0.61p | 37461416 |
11/07/2023 | 0.62p | 0.64p | 0.59p | 0.61p | 22090232 |
10/07/2023 | 0.60p | 0.64p | 0.57p | 0.61p | 52129152 |
07/07/2023 | 0.62p | 0.64p | 0.58p | 0.63p | 37177944 |
06/07/2023 | 0.71p | 0.72p | 0.60p | 0.63p | 255575568 |
05/07/2023 | 0.54p | 0.72p | 0.53p | 0.69p | 490295840 |
04/07/2023 | 0.51p | 0.57p | 0.48p | 0.55p | 117531592 |
03/07/2023 | 0.48p | 0.54p | 0.46p | 0.51p | 132577128 |
30/06/2023 | 0.47p | 0.50p | 0.44p | 0.47p | 392503648 |
29/06/2023 | 0.55p | 0.56p | 0.52p | 0.54p | 142759840 |
28/06/2023 | 0.59p | 0.61p | 0.55p | 0.56p | 99265944 |
27/06/2023 | 0.60p | 0.65p | 0.57p | 0.59p | 65822304 |
26/06/2023 | 0.64p | 0.65p | 0.56p | 0.61p | 157241088 |
23/06/2023 | 0.64p | 0.65p | 0.62p | 0.64p | 34845588 |
22/06/2023 | 0.68p | 0.69p | 0.62p | 0.64p | 72847368 |
21/06/2023 | 0.67p | 0.69p | 0.65p | 0.69p | 38557212 |
20/06/2023 | 0.64p | 0.69p | 0.61p | 0.68p | 69568720 |
19/06/2023 | 0.66p | 0.66p | 0.60p | 0.63p | 92867432 |
16/06/2023 | 0.69p | 0.70p | 0.65p | 0.66p | 75796808 |
15/06/2023 | 0.70p | 0.71p | 0.67p | 0.70p | 52227648 |
14/06/2023 | 0.72p | 0.75p | 0.69p | 0.71p | 73915152 |
13/06/2023 | 0.74p | 0.75p | 0.70p | 0.73p | 40181512 |
12/06/2023 | 0.75p | 0.77p | 0.72p | 0.74p | 35294540 |
09/06/2023 | 0.73p | 0.80p | 0.71p | 0.75p | 165712352 |
08/06/2023 | 0.70p | 0.75p | 0.68p | 0.73p | 76917856 |
07/06/2023 | 0.67p | 0.72p | 0.66p | 0.70p | 66289920 |
06/06/2023 | 0.65p | 0.70p | 0.63p | 0.68p | 75954176 |
05/06/2023 | 0.65p | 0.66p | 0.63p | 0.65p | 50729276 |
02/06/2023 | 0.64p | 0.66p | 0.62p | 0.65p | 66067784 |
01/06/2023 | 0.67p | 0.67p | 0.62p | 0.64p | 59281512 |
31/05/2023 | 0.62p | 0.71p | 0.60p | 0.67p | 177841568 |
30/05/2023 | 0.67p | 0.70p | 0.64p | 0.69p | 58925428 |
26/05/2023 | 0.64p | 0.70p | 0.62p | 0.67p | 162625472 |
25/05/2023 | 0.70p | 0.74p | 0.63p | 0.64p | 183903200 |
24/05/2023 | 0.68p | 0.74p | 0.64p | 0.70p | 146006384 |
23/05/2023 | 0.76p | 0.79p | 0.61p | 0.66p | 430710144 |
22/05/2023 | 0.80p | 0.81p | 0.72p | 0.76p | 124479488 |
19/05/2023 | 0.80p | 0.81p | 0.78p | 0.80p | 40493432 |
18/05/2023 | 0.79p | 0.82p | 0.78p | 0.80p | 47617436 |
17/05/2023 | 0.81p | 0.83p | 0.78p | 0.79p | 38876944 |
16/05/2023 | 0.78p | 0.83p | 0.76p | 0.81p | 79826952 |
15/05/2023 | 0.82p | 0.84p | 0.76p | 0.77p | 100960552 |
12/05/2023 | 0.82p | 0.84p | 0.79p | 0.81p | 61066668 |
11/05/2023 | 0.81p | 0.84p | 0.79p | 0.79p | 54731932 |
10/05/2023 | 0.77p | 0.82p | 0.76p | 0.81p | 78251792 |
09/05/2023 | 0.78p | 0.80p | 0.76p | 0.77p | 60584924 |
05/05/2023 | 0.77p | 0.80p | 0.73p | 0.79p | 101118664 |
04/05/2023 | 0.81p | 0.82p | 0.75p | 0.75p | 83893088 |
03/05/2023 | 0.79p | 0.81p | 0.75p | 0.81p | 60600696 |
02/05/2023 | 0.78p | 0.82p | 0.75p | 0.79p | 50431128 |
28/04/2023 | 0.81p | 0.82p | 0.75p | 0.75p | 121486776 |
27/04/2023 | 0.87p | 0.88p | 0.74p | 0.81p | 468257152 |
26/04/2023 | 0.87p | 0.90p | 0.83p | 0.86p | 105776304 |
25/04/2023 | 0.87p | 0.90p | 0.82p | 0.85p | 103942280 |
24/04/2023 | 0.89p | 0.93p | 0.82p | 0.86p | 309045984 |
21/04/2023 | 0.85p | 0.93p | 0.84p | 0.88p | 469867360 |
20/04/2023 | 0.79p | 0.85p | 0.75p | 0.84p | 237450784 |
19/04/2023 | 0.78p | 0.84p | 0.75p | 0.77p | 188121456 |
18/04/2023 | 0.81p | 0.83p | 0.66p | 0.79p | 672629632 |
17/04/2023 | 0.81p | 0.86p | 0.75p | 0.80p | 485001952 |
14/04/2023 | 0.69p | 0.87p | 0.68p | 0.80p | 960671168 |
13/04/2023 | 0.59p | 0.70p | 0.58p | 0.68p | 932253760 |
12/04/2023 | 0.54p | 0.61p | 0.52p | 0.59p | 441890976 |
11/04/2023 | 0.51p | 0.55p | 0.49p | 0.55p | 248434368 |
06/04/2023 | 0.51p | 0.57p | 0.49p | 0.51p | 570480448 |
05/04/2023 | 0.46p | 0.54p | 0.46p | 0.53p | 646861760 |
04/04/2023 | 0.42p | 0.47p | 0.42p | 0.46p | 333421536 |
03/04/2023 | 0.39p | 0.43p | 0.39p | 0.42p | 198758544 |
31/03/2023 | 0.39p | 0.41p | 0.39p | 0.39p | 71354760 |
30/03/2023 | 0.39p | 0.41p | 0.38p | 0.39p | 87887344 |
29/03/2023 | 0.36p | 0.40p | 0.36p | 0.40p | 145514768 |
28/03/2023 | 0.37p | 0.38p | 0.35p | 0.37p | 126434224 |
27/03/2023 | 0.38p | 0.39p | 0.36p | 0.37p | 96593176 |
24/03/2023 | 0.39p | 0.39p | 0.37p | 0.38p | 81007288 |
23/03/2023 | 0.39p | 0.39p | 0.38p | 0.39p | 43778256 |
22/03/2023 | 0.39p | 0.40p | 0.38p | 0.39p | 60817096 |
21/03/2023 | 0.40p | 0.41p | 0.39p | 0.39p | 69042856 |
20/03/2023 | 0.40p | 0.41p | 0.37p | 0.40p | 70203240 |
17/03/2023 | 0.39p | 0.41p | 0.38p | 0.41p | 46375312 |
16/03/2023 | 0.39p | 0.40p | 0.38p | 0.39p | 47954600 |
15/03/2023 | 0.40p | 0.41p | 0.39p | 0.40p | 65413552 |
14/03/2023 | 0.39p | 0.41p | 0.38p | 0.40p | 62324728 |
13/03/2023 | 0.38p | 0.40p | 0.37p | 0.39p | 50470152 |
10/03/2023 | 0.38p | 0.39p | 0.37p | 0.38p | 22321864 |
09/03/2023 | 0.39p | 0.39p | 0.37p | 0.38p | 57814552 |
08/03/2023 | 0.38p | 0.40p | 0.38p | 0.38p | 41855344 |
07/03/2023 | 0.39p | 0.39p | 0.38p | 0.38p | 65400984 |
06/03/2023 | 0.40p | 0.40p | 0.38p | 0.38p | 62553272 |
03/03/2023 | 0.40p | 0.40p | 0.39p | 0.40p | 53675424 |
02/03/2023 | 0.40p | 0.41p | 0.39p | 0.40p | 115735752 |
01/03/2023 | 0.40p | 0.41p | 0.39p | 0.40p | 38703056 |
28/02/2023 | 0.41p | 0.42p | 0.39p | 0.40p | 87811136 |
27/02/2023 | 0.41p | 0.42p | 0.40p | 0.41p | 35790980 |
24/02/2023 | 0.41p | 0.42p | 0.40p | 0.41p | 46126280 |
23/02/2023 | 0.41p | 0.44p | 0.40p | 0.41p | 47766556 |
22/02/2023 | 0.41p | 0.44p | 0.40p | 0.41p | 160093552 |
21/02/2023 | 0.39p | 0.42p | 0.38p | 0.40p | 94302480 |
20/02/2023 | 0.38p | 0.39p | 0.37p | 0.39p | 60943132 |
17/02/2023 | 0.39p | 0.39p | 0.38p | 0.39p | 51877256 |
16/02/2023 | 0.39p | 0.41p | 0.38p | 0.38p | 81659552 |
15/02/2023 | 0.40p | 0.41p | 0.38p | 0.39p | 79768536 |
14/02/2023 | 0.38p | 0.41p | 0.38p | 0.40p | 131714016 |
13/02/2023 | 0.40p | 0.40p | 0.37p | 0.38p | 115010008 |
10/02/2023 | 0.38p | 0.42p | 0.37p | 0.40p | 159584272 |
09/02/2023 | 0.38p | 0.39p | 0.37p | 0.38p | 76494928 |
08/02/2023 | 0.35p | 0.39p | 0.35p | 0.38p | 178561664 |
07/02/2023 | 0.36p | 0.37p | 0.35p | 0.35p | 140796672 |
06/02/2023 | 0.38p | 0.39p | 0.35p | 0.36p | 170204800 |
03/02/2023 | 0.40p | 0.40p | 0.37p | 0.38p | 191314944 |
02/02/2023 | 0.42p | 0.42p | 0.39p | 0.40p | 208956080 |
01/02/2023 | 0.39p | 0.46p | 0.39p | 0.41p | 856307712 |
31/01/2023 | 0.41p | 0.41p | 0.38p | 0.39p | 308211904 |
30/01/2023 | 0.41p | 0.43p | 0.39p | 0.41p | 162938928 |
27/01/2023 | 0.42p | 0.43p | 0.40p | 0.41p | 130082728 |
26/01/2023 | 0.44p | 0.45p | 0.41p | 0.42p | 277296384 |
25/01/2023 | 0.42p | 0.45p | 0.40p | 0.44p | 693588224 |
24/01/2023 | 0.37p | 0.43p | 0.36p | 0.41p | 823802880 |
23/01/2023 | 0.40p | 0.40p | 0.35p | 0.37p | 552264256 |
20/01/2023 | 0.39p | 0.41p | 0.34p | 0.39p | 1404736896 |
19/01/2023 | 0.24p | 0.45p | 0.24p | 0.36p | 2767733504 |
18/01/2023 | 0.24p | 0.25p | 0.24p | 0.24p | 62054152 |
17/01/2023 | 0.25p | 0.25p | 0.24p | 0.24p | 32031644 |
16/01/2023 | 0.25p | 0.25p | 0.24p | 0.25p | 34195144 |
13/01/2023 | 0.26p | 0.26p | 0.25p | 0.25p | 43169132 |
12/01/2023 | 0.26p | 0.26p | 0.25p | 0.26p | 15678732 |
11/01/2023 | 0.26p | 0.27p | 0.25p | 0.26p | 18414064 |
10/01/2023 | 0.25p | 0.26p | 0.25p | 0.26p | 23244372 |
09/01/2023 | 0.25p | 0.26p | 0.24p | 0.25p | 28100148 |
06/01/2023 | 0.25p | 0.25p | 0.24p | 0.25p | 18840292 |
05/01/2023 | 0.25p | 0.25p | 0.24p | 0.25p | 65869000 |
04/01/2023 | 0.26p | 0.27p | 0.25p | 0.25p | 41227680 |
03/01/2023 | 0.27p | 0.30p | 0.26p | 0.26p | 67667848 |
30/12/2022 | 0.27p | 0.28p | 0.26p | 0.27p | 70137376 |
29/12/2022 | 0.24p | 0.27p | 0.24p | 0.26p | 146929728 |
28/12/2022 | 0.23p | 0.25p | 0.22p | 0.24p | 39913996 |
23/12/2022 | 0.22p | 0.23p | 0.21p | 0.23p | 34495096 |
22/12/2022 | 0.22p | 0.23p | 0.22p | 0.22p | 40509252 |
21/12/2022 | 0.21p | 0.23p | 0.21p | 0.22p | 81090304 |
20/12/2022 | 0.22p | 0.23p | 0.20p | 0.21p | 138438704 |
19/12/2022 | 0.23p | 0.24p | 0.21p | 0.22p | 170797488 |
16/12/2022 | 0.25p | 0.26p | 0.22p | 0.23p | 229360048 |
15/12/2022 | 0.25p | 0.26p | 0.25p | 0.25p | 22065064 |
14/12/2022 | 0.26p | 0.26p | 0.25p | 0.25p | 30997880 |
13/12/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 45461820 |
12/12/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 25781072 |
09/12/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 24338924 |
08/12/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 21071906 |
07/12/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 19828548 |
06/12/2022 | 0.27p | 0.27p | 0.25p | 0.26p | 101867416 |
05/12/2022 | 0.27p | 0.28p | 0.26p | 0.27p | 53326396 |
02/12/2022 | 0.27p | 0.28p | 0.27p | 0.27p | 25293880 |
01/12/2022 | 0.27p | 0.28p | 0.27p | 0.27p | 31443400 |
30/11/2022 | 0.28p | 0.29p | 0.27p | 0.27p | 44583480 |
29/11/2022 | 0.28p | 0.29p | 0.27p | 0.28p | 17297660 |
28/11/2022 | 0.28p | 0.29p | 0.27p | 0.28p | 56130752 |
25/11/2022 | 0.28p | 0.29p | 0.27p | 0.28p | 118290960 |
24/11/2022 | 0.26p | 0.28p | 0.26p | 0.27p | 73875040 |
23/11/2022 | 0.26p | 0.27p | 0.26p | 0.26p | 24123428 |
22/11/2022 | 0.27p | 0.27p | 0.26p | 0.26p | 25743078 |
21/11/2022 | 0.26p | 0.27p | 0.26p | 0.27p | 73499440 |
18/11/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 69683840 |
17/11/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 51306164 |
16/11/2022 | 0.27p | 0.27p | 0.26p | 0.26p | 75138336 |
15/11/2022 | 0.29p | 0.29p | 0.26p | 0.27p | 179905936 |
14/11/2022 | 0.29p | 0.30p | 0.28p | 0.29p | 68123608 |
11/11/2022 | 0.30p | 0.31p | 0.29p | 0.29p | 32267700 |
10/11/2022 | 0.30p | 0.31p | 0.29p | 0.30p | 42586168 |
09/11/2022 | 0.29p | 0.31p | 0.28p | 0.30p | 107771968 |
08/11/2022 | 0.29p | 0.30p | 0.28p | 0.29p | 49047452 |
07/11/2022 | 0.27p | 0.29p | 0.27p | 0.29p | 191213408 |
04/11/2022 | 0.27p | 0.28p | 0.26p | 0.27p | 103178800 |
03/11/2022 | 0.31p | 0.32p | 0.27p | 0.27p | 222300304 |
02/11/2022 | 0.26p | 0.31p | 0.25p | 0.31p | 506351008 |
01/11/2022 | 0.26p | 0.27p | 0.25p | 0.26p | 49205800 |
31/10/2022 | 0.24p | 0.26p | 0.24p | 0.26p | 89952944 |
28/10/2022 | 0.24p | 0.24p | 0.24p | 0.24p | 41312360 |
27/10/2022 | 0.24p | 0.24p | 0.24p | 0.24p | 20102084 |
26/10/2022 | 0.24p | 0.25p | 0.24p | 0.24p | 57469560 |
25/10/2022 | 0.24p | 0.25p | 0.24p | 0.24p | 40441680 |
24/10/2022 | 0.25p | 0.25p | 0.23p | 0.24p | 84589336 |
21/10/2022 | 0.25p | 0.26p | 0.24p | 0.25p | 39495652 |
20/10/2022 | 0.26p | 0.27p | 0.24p | 0.25p | 85164256 |
19/10/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 71437096 |
18/10/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 26520902 |
17/10/2022 | 0.25p | 0.26p | 0.25p | 0.26p | 23195368 |
14/10/2022 | 0.26p | 0.27p | 0.25p | 0.25p | 49697472 |
13/10/2022 | 0.26p | 0.27p | 0.25p | 0.26p | 28189032 |
12/10/2022 | 0.27p | 0.27p | 0.26p | 0.26p | 45643736 |
11/10/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 26606944 |
10/10/2022 | 0.28p | 0.28p | 0.26p | 0.27p | 30583004 |
07/10/2022 | 0.27p | 0.28p | 0.27p | 0.28p | 32486870 |
06/10/2022 | 0.27p | 0.28p | 0.27p | 0.27p | 27895942 |
05/10/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 50474908 |
04/10/2022 | 0.28p | 0.28p | 0.26p | 0.27p | 68395840 |
03/10/2022 | 0.29p | 0.30p | 0.27p | 0.28p | 84472832 |
30/09/2022 | 0.29p | 0.31p | 0.28p | 0.29p | 71660880 |
29/09/2022 | 0.30p | 0.32p | 0.27p | 0.29p | 344342304 |
28/09/2022 | 0.28p | 0.28p | 0.26p | 0.27p | 40802916 |
27/09/2022 | 0.28p | 0.28p | 0.27p | 0.28p | 39412128 |
*Close Price adjusted for both dividends and splits