Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 0.29p | 0.30p | 0.27p | 0.28p | 40653808 |
23/09/2022 | 0.29p | 0.30p | 0.28p | 0.29p | 29880136 |
22/09/2022 | 0.29p | 0.30p | 0.29p | 0.29p | 23562806 |
21/09/2022 | 0.29p | 0.30p | 0.29p | 0.29p | 24670332 |
20/09/2022 | 0.30p | 0.31p | 0.29p | 0.29p | 45576920 |
16/09/2022 | 0.31p | 0.31p | 0.29p | 0.30p | 70612976 |
15/09/2022 | 0.29p | 0.32p | 0.29p | 0.31p | 102488120 |
14/09/2022 | 0.29p | 0.30p | 0.29p | 0.29p | 23521316 |
13/09/2022 | 0.29p | 0.30p | 0.28p | 0.29p | 34702984 |
12/09/2022 | 0.30p | 0.30p | 0.29p | 0.29p | 34546984 |
09/09/2022 | 0.30p | 0.31p | 0.29p | 0.30p | 38044632 |
08/09/2022 | 0.30p | 0.31p | 0.29p | 0.30p | 37915916 |
07/09/2022 | 0.30p | 0.31p | 0.29p | 0.29p | 57662200 |
06/09/2022 | 0.30p | 0.31p | 0.29p | 0.29p | 107300832 |
05/09/2022 | 0.30p | 0.31p | 0.29p | 0.30p | 58703420 |
02/09/2022 | 0.28p | 0.31p | 0.28p | 0.30p | 113484600 |
01/09/2022 | 0.30p | 0.32p | 0.28p | 0.28p | 155927728 |
31/08/2022 | 0.28p | 0.31p | 0.27p | 0.30p | 209770000 |
30/08/2022 | 0.26p | 0.28p | 0.26p | 0.28p | 70247312 |
26/08/2022 | 0.26p | 0.27p | 0.25p | 0.26p | 32307888 |
25/08/2022 | 0.26p | 0.27p | 0.25p | 0.26p | 41682156 |
24/08/2022 | 0.26p | 0.27p | 0.26p | 0.26p | 31816108 |
23/08/2022 | 0.27p | 0.28p | 0.26p | 0.26p | 85665848 |
22/08/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 36241644 |
19/08/2022 | 0.27p | 0.27p | 0.26p | 0.27p | 88362616 |
18/08/2022 | 0.26p | 0.27p | 0.26p | 0.27p | 59803820 |
17/08/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 44237284 |
16/08/2022 | 0.26p | 0.27p | 0.25p | 0.26p | 70688544 |
15/08/2022 | 0.26p | 0.27p | 0.26p | 0.26p | 37087472 |
12/08/2022 | 0.26p | 0.27p | 0.25p | 0.26p | 37624672 |
11/08/2022 | 0.26p | 0.27p | 0.25p | 0.26p | 46517384 |
10/08/2022 | 0.27p | 0.27p | 0.26p | 0.26p | 23040660 |
09/08/2022 | 0.28p | 0.28p | 0.27p | 0.27p | 33277762 |
08/08/2022 | 0.28p | 0.29p | 0.27p | 0.28p | 25329280 |
05/08/2022 | 0.29p | 0.29p | 0.27p | 0.28p | 26314356 |
04/08/2022 | 0.28p | 0.29p | 0.27p | 0.29p | 43809152 |
03/08/2022 | 0.28p | 0.29p | 0.27p | 0.28p | 50678680 |
02/08/2022 | 0.28p | 0.29p | 0.28p | 0.28p | 73802848 |
01/08/2022 | 0.27p | 0.29p | 0.27p | 0.28p | 225004144 |
29/07/2022 | 0.26p | 0.28p | 0.26p | 0.27p | 82602912 |
28/07/2022 | 0.25p | 0.28p | 0.24p | 0.26p | 162450176 |
27/07/2022 | 0.25p | 0.26p | 0.24p | 0.25p | 58146080 |
26/07/2022 | 0.25p | 0.25p | 0.24p | 0.25p | 62007672 |
25/07/2022 | 0.25p | 0.26p | 0.24p | 0.25p | 51236400 |
22/07/2022 | 0.24p | 0.26p | 0.24p | 0.25p | 87917256 |
21/07/2022 | 0.23p | 0.25p | 0.23p | 0.24p | 61498456 |
20/07/2022 | 0.24p | 0.25p | 0.23p | 0.23p | 35597576 |
19/07/2022 | 0.24p | 0.25p | 0.23p | 0.24p | 78654624 |
18/07/2022 | 0.24p | 0.24p | 0.23p | 0.24p | 26707980 |
15/07/2022 | 0.23p | 0.25p | 0.23p | 0.24p | 44514520 |
14/07/2022 | 0.24p | 0.24p | 0.23p | 0.23p | 42420976 |
13/07/2022 | 0.24p | 0.24p | 0.23p | 0.24p | 40784500 |
12/07/2022 | 0.24p | 0.25p | 0.23p | 0.24p | 47470748 |
11/07/2022 | 0.25p | 0.25p | 0.24p | 0.24p | 53732124 |
08/07/2022 | 0.25p | 0.25p | 0.24p | 0.25p | 11256963 |
07/07/2022 | 0.25p | 0.25p | 0.24p | 0.25p | 37594332 |
06/07/2022 | 0.25p | 0.25p | 0.24p | 0.25p | 12150918 |
05/07/2022 | 0.25p | 0.26p | 0.24p | 0.25p | 32730120 |
04/07/2022 | 0.26p | 0.27p | 0.25p | 0.25p | 52678920 |
01/07/2022 | 0.24p | 0.27p | 0.23p | 0.26p | 70854680 |
30/06/2022 | 0.25p | 0.25p | 0.23p | 0.24p | 24570976 |
29/06/2022 | 0.25p | 0.26p | 0.24p | 0.25p | 23963364 |
28/06/2022 | 0.25p | 0.26p | 0.24p | 0.25p | 39985744 |
27/06/2022 | 0.23p | 0.25p | 0.23p | 0.24p | 79081376 |
24/06/2022 | 0.23p | 0.23p | 0.22p | 0.23p | 51453080 |
23/06/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 34759692 |
22/06/2022 | 0.24p | 0.25p | 0.22p | 0.23p | 94715472 |
21/06/2022 | 0.24p | 0.25p | 0.24p | 0.24p | 32415696 |
20/06/2022 | 0.24p | 0.25p | 0.23p | 0.24p | 35246048 |
17/06/2022 | 0.24p | 0.25p | 0.23p | 0.23p | 106943736 |
16/06/2022 | 0.26p | 0.26p | 0.24p | 0.24p | 102174416 |
15/06/2022 | 0.28p | 0.29p | 0.25p | 0.26p | 178662192 |
14/06/2022 | 0.27p | 0.27p | 0.25p | 0.26p | 48317812 |
13/06/2022 | 0.28p | 0.28p | 0.27p | 0.27p | 46761120 |
10/06/2022 | 0.29p | 0.29p | 0.27p | 0.28p | 30999020 |
09/06/2022 | 0.29p | 0.30p | 0.28p | 0.29p | 114282712 |
08/06/2022 | 0.28p | 0.29p | 0.27p | 0.29p | 48036176 |
07/06/2022 | 0.27p | 0.28p | 0.27p | 0.27p | 46059240 |
06/06/2022 | 0.27p | 0.29p | 0.27p | 0.28p | 48065440 |
01/06/2022 | 0.28p | 0.29p | 0.28p | 0.28p | 50465180 |
31/05/2022 | 0.28p | 0.29p | 0.28p | 0.28p | 43583748 |
27/05/2022 | 0.26p | 0.27p | 0.26p | 0.26p | 45911104 |
26/05/2022 | 0.27p | 0.27p | 0.26p | 0.26p | 89028104 |
25/05/2022 | 0.28p | 0.28p | 0.26p | 0.27p | 116118624 |
24/05/2022 | 0.28p | 0.29p | 0.27p | 0.27p | 72366600 |
23/05/2022 | 0.28p | 0.29p | 0.27p | 0.28p | 34392844 |
20/05/2022 | 0.28p | 0.29p | 0.27p | 0.27p | 35395476 |
19/05/2022 | 0.27p | 0.29p | 0.27p | 0.29p | 33486128 |
18/05/2022 | 0.28p | 0.28p | 0.27p | 0.27p | 47656140 |
17/05/2022 | 0.26p | 0.29p | 0.26p | 0.28p | 57577708 |
16/05/2022 | 0.27p | 0.28p | 0.26p | 0.26p | 68575032 |
13/05/2022 | 0.28p | 0.28p | 0.26p | 0.27p | 218542256 |
12/05/2022 | 0.28p | 0.29p | 0.27p | 0.28p | 250222272 |
11/05/2022 | 0.28p | 0.29p | 0.28p | 0.28p | 56274500 |
10/05/2022 | 0.29p | 0.29p | 0.28p | 0.28p | 106613920 |
09/05/2022 | 0.29p | 0.29p | 0.28p | 0.29p | 161052624 |
06/05/2022 | 0.30p | 0.30p | 0.28p | 0.29p | 338410592 |
05/05/2022 | 0.30p | 0.31p | 0.29p | 0.30p | 107213680 |
04/05/2022 | 0.32p | 0.35p | 0.26p | 0.31p | 493184256 |
03/05/2022 | 0.33p | 0.36p | 0.32p | 0.34p | 98936688 |
29/04/2022 | 0.32p | 0.34p | 0.31p | 0.33p | 51551232 |
28/04/2022 | 0.33p | 0.34p | 0.32p | 0.32p | 46559060 |
27/04/2022 | 0.33p | 0.34p | 0.32p | 0.33p | 48970312 |
26/04/2022 | 0.35p | 0.36p | 0.32p | 0.32p | 72710552 |
25/04/2022 | 0.36p | 0.37p | 0.34p | 0.35p | 101661360 |
22/04/2022 | 0.35p | 0.38p | 0.34p | 0.37p | 154520304 |
21/04/2022 | 0.34p | 0.36p | 0.34p | 0.36p | 133328472 |
20/04/2022 | 0.32p | 0.34p | 0.31p | 0.34p | 106797288 |
19/04/2022 | 0.34p | 0.34p | 0.31p | 0.33p | 73403088 |
14/04/2022 | 0.31p | 0.35p | 0.31p | 0.34p | 178210784 |
13/04/2022 | 0.30p | 0.32p | 0.30p | 0.31p | 106179784 |
12/04/2022 | 0.31p | 0.31p | 0.30p | 0.30p | 37137800 |
11/04/2022 | 0.30p | 0.33p | 0.30p | 0.31p | 108121952 |
08/04/2022 | 0.30p | 0.31p | 0.29p | 0.30p | 83975976 |
07/04/2022 | 0.27p | 0.31p | 0.27p | 0.30p | 231151728 |
06/04/2022 | 0.27p | 0.28p | 0.26p | 0.27p | 48959528 |
05/04/2022 | 0.27p | 0.28p | 0.26p | 0.27p | 49999232 |
04/04/2022 | 0.28p | 0.28p | 0.27p | 0.27p | 44622044 |
01/04/2022 | 0.28p | 0.29p | 0.27p | 0.28p | 26665220 |
31/03/2022 | 0.27p | 0.29p | 0.27p | 0.28p | 47264288 |
30/03/2022 | 0.27p | 0.27p | 0.27p | 0.27p | 43402052 |
29/03/2022 | 0.27p | 0.28p | 0.27p | 0.27p | 41765036 |
28/03/2022 | 0.28p | 0.28p | 0.26p | 0.27p | 38327936 |
25/03/2022 | 0.29p | 0.30p | 0.28p | 0.28p | 52495624 |
24/03/2022 | 0.29p | 0.30p | 0.28p | 0.29p | 24987368 |
23/03/2022 | 0.30p | 0.31p | 0.29p | 0.29p | 36498376 |
22/03/2022 | 0.30p | 0.31p | 0.29p | 0.30p | 63988272 |
21/03/2022 | 0.28p | 0.31p | 0.27p | 0.29p | 125662344 |
18/03/2022 | 0.29p | 0.30p | 0.27p | 0.28p | 76706800 |
17/03/2022 | 0.25p | 0.29p | 0.25p | 0.29p | 145103760 |
16/03/2022 | 0.25p | 0.26p | 0.24p | 0.26p | 29652412 |
15/03/2022 | 0.25p | 0.27p | 0.24p | 0.25p | 35351540 |
14/03/2022 | 0.26p | 0.27p | 0.24p | 0.24p | 56295160 |
11/03/2022 | 0.26p | 0.27p | 0.25p | 0.26p | 54803016 |
10/03/2022 | 0.27p | 0.28p | 0.25p | 0.26p | 52341876 |
09/03/2022 | 0.24p | 0.28p | 0.24p | 0.27p | 99592848 |
08/03/2022 | 0.25p | 0.26p | 0.23p | 0.24p | 118938880 |
07/03/2022 | 0.26p | 0.27p | 0.23p | 0.25p | 117058592 |
04/03/2022 | 0.27p | 0.28p | 0.25p | 0.26p | 56496468 |
03/03/2022 | 0.27p | 0.28p | 0.26p | 0.28p | 45590276 |
02/03/2022 | 0.27p | 0.27p | 0.25p | 0.27p | 91830328 |
01/03/2022 | 0.27p | 0.28p | 0.26p | 0.26p | 66120008 |
28/02/2022 | 0.28p | 0.28p | 0.26p | 0.27p | 55474504 |
25/02/2022 | 0.26p | 0.29p | 0.26p | 0.28p | 90422864 |
24/02/2022 | 0.26p | 0.28p | 0.25p | 0.26p | 123434592 |
23/02/2022 | 0.28p | 0.28p | 0.26p | 0.27p | 62241888 |
22/02/2022 | 0.28p | 0.28p | 0.26p | 0.28p | 112576112 |
21/02/2022 | 0.29p | 0.30p | 0.27p | 0.28p | 70283864 |
18/02/2022 | 0.29p | 0.30p | 0.28p | 0.30p | 70414520 |
17/02/2022 | 0.31p | 0.32p | 0.29p | 0.30p | 196611632 |
16/02/2022 | 0.30p | 0.33p | 0.29p | 0.31p | 103884472 |
15/02/2022 | 0.31p | 0.32p | 0.30p | 0.31p | 106407760 |
14/02/2022 | 0.33p | 0.37p | 0.30p | 0.31p | 382161696 |
11/02/2022 | 0.30p | 0.34p | 0.30p | 0.34p | 233131424 |
10/02/2022 | 0.31p | 0.32p | 0.29p | 0.30p | 46312952 |
09/02/2022 | 0.30p | 0.31p | 0.29p | 0.31p | 65798984 |
08/02/2022 | 0.31p | 0.32p | 0.29p | 0.30p | 96049072 |
07/02/2022 | 0.31p | 0.32p | 0.30p | 0.31p | 64071456 |
04/02/2022 | 0.31p | 0.32p | 0.30p | 0.32p | 23593300 |
03/02/2022 | 0.31p | 0.31p | 0.30p | 0.31p | 48378992 |
02/02/2022 | 0.32p | 0.32p | 0.30p | 0.30p | 42707232 |
01/02/2022 | 0.32p | 0.32p | 0.31p | 0.32p | 40704456 |
31/01/2022 | 0.32p | 0.33p | 0.30p | 0.31p | 49781456 |
28/01/2022 | 0.33p | 0.34p | 0.31p | 0.32p | 79600888 |
27/01/2022 | 0.32p | 0.34p | 0.31p | 0.33p | 101499328 |
26/01/2022 | 0.30p | 0.34p | 0.30p | 0.32p | 127423536 |
25/01/2022 | 0.30p | 0.31p | 0.28p | 0.30p | 57563500 |
24/01/2022 | 0.31p | 0.33p | 0.29p | 0.30p | 101612224 |
21/01/2022 | 0.31p | 0.33p | 0.30p | 0.30p | 130107488 |
20/01/2022 | 0.31p | 0.32p | 0.29p | 0.31p | 65112848 |
19/01/2022 | 0.32p | 0.32p | 0.30p | 0.32p | 53736584 |
18/01/2022 | 0.33p | 0.34p | 0.31p | 0.32p | 135625312 |
17/01/2022 | 0.32p | 0.34p | 0.32p | 0.33p | 65415152 |
14/01/2022 | 0.30p | 0.34p | 0.29p | 0.33p | 162779200 |
13/01/2022 | 0.32p | 0.32p | 0.28p | 0.31p | 180615152 |
12/01/2022 | 0.34p | 0.35p | 0.31p | 0.32p | 166502272 |
10/01/2022 | 0.33p | 0.35p | 0.32p | 0.34p | 67007028 |
07/01/2022 | 0.33p | 0.35p | 0.32p | 0.33p | 75489744 |
06/01/2022 | 0.30p | 0.35p | 0.29p | 0.32p | 189423680 |
05/01/2022 | 0.32p | 0.32p | 0.29p | 0.31p | 85683960 |
04/01/2022 | 0.31p | 0.35p | 0.30p | 0.32p | 203428704 |
03/01/2022 | 0.31p | 0.32p | 0.28p | 0.31p | 97517860 |
31/12/2021 | 0.31p | 0.32p | 0.28p | 0.31p | 97517856 |
30/12/2021 | 0.26p | 0.33p | 0.26p | 0.32p | 196491968 |
29/12/2021 | 0.27p | 0.28p | 0.25p | 0.26p | 86330112 |
28/12/2021 | 0.27p | 0.28p | 0.26p | 0.27p | 26435559 |
27/12/2021 | 0.27p | 0.28p | 0.26p | 0.27p | 26435559 |
24/12/2021 | 0.27p | 0.28p | 0.26p | 0.27p | 26435560 |
23/12/2021 | 0.26p | 0.28p | 0.25p | 0.27p | 33911320 |
22/12/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 31114032 |
21/12/2021 | 0.27p | 0.28p | 0.25p | 0.26p | 48171512 |
20/12/2021 | 0.27p | 0.28p | 0.26p | 0.27p | 28137226 |
17/12/2021 | 0.30p | 0.31p | 0.26p | 0.28p | 68541744 |
16/12/2021 | 0.26p | 0.32p | 0.26p | 0.30p | 187888960 |
15/12/2021 | 0.23p | 0.27p | 0.22p | 0.27p | 161154096 |
14/12/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 150673808 |
13/12/2021 | 0.24p | 0.24p | 0.21p | 0.21p | 161416912 |
10/12/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 127547368 |
09/12/2021 | 0.26p | 0.26p | 0.24p | 0.25p | 82368208 |
08/12/2021 | 0.26p | 0.26p | 0.24p | 0.25p | 86906432 |
*Close Price adjusted for both dividends and splits