Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 105378512 |
06/12/2021 | 0.29p | 0.29p | 0.26p | 0.27p | 104894296 |
03/12/2021 | 0.29p | 0.30p | 0.27p | 0.29p | 80229968 |
02/12/2021 | 0.30p | 0.31p | 0.28p | 0.31p | 37792560 |
01/12/2021 | 0.28p | 0.31p | 0.27p | 0.30p | 110953248 |
30/11/2021 | 0.29p | 0.29p | 0.27p | 0.27p | 66528244 |
29/11/2021 | 0.29p | 0.30p | 0.27p | 0.28p | 177155968 |
26/11/2021 | 0.31p | 0.32p | 0.29p | 0.29p | 86124016 |
25/11/2021 | 0.31p | 0.32p | 0.31p | 0.31p | 47419248 |
24/11/2021 | 0.32p | 0.33p | 0.30p | 0.31p | 59098776 |
23/11/2021 | 0.31p | 0.33p | 0.30p | 0.32p | 72180328 |
22/11/2021 | 0.32p | 0.32p | 0.28p | 0.31p | 146175040 |
19/11/2021 | 0.33p | 0.34p | 0.30p | 0.31p | 222471552 |
18/11/2021 | 0.33p | 0.34p | 0.32p | 0.33p | 56164636 |
17/11/2021 | 0.34p | 0.34p | 0.33p | 0.33p | 34938728 |
16/11/2021 | 0.34p | 0.34p | 0.32p | 0.34p | 112239480 |
15/11/2021 | 0.35p | 0.35p | 0.32p | 0.34p | 122861696 |
12/11/2021 | 0.34p | 0.35p | 0.34p | 0.35p | 112158496 |
11/11/2021 | 0.36p | 0.36p | 0.33p | 0.34p | 123519744 |
10/11/2021 | 0.37p | 0.38p | 0.34p | 0.36p | 166289008 |
09/11/2021 | 0.39p | 0.39p | 0.36p | 0.37p | 213733008 |
08/11/2021 | 0.37p | 0.47p | 0.35p | 0.39p | 780161280 |
05/11/2021 | 0.35p | 0.36p | 0.33p | 0.36p | 72610560 |
04/11/2021 | 0.37p | 0.37p | 0.34p | 0.35p | 118578352 |
03/11/2021 | 0.34p | 0.38p | 0.34p | 0.36p | 235075568 |
02/11/2021 | 0.33p | 0.34p | 0.33p | 0.33p | 54229800 |
01/11/2021 | 0.33p | 0.34p | 0.32p | 0.34p | 84458120 |
29/10/2021 | 0.32p | 0.33p | 0.32p | 0.32p | 94267344 |
28/10/2021 | 0.33p | 0.34p | 0.32p | 0.33p | 106800832 |
27/10/2021 | 0.33p | 0.34p | 0.32p | 0.33p | 107478056 |
26/10/2021 | 0.34p | 0.35p | 0.33p | 0.34p | 74962768 |
25/10/2021 | 0.34p | 0.35p | 0.33p | 0.34p | 68313600 |
22/10/2021 | 0.35p | 0.35p | 0.33p | 0.34p | 72675208 |
21/10/2021 | 0.35p | 0.35p | 0.33p | 0.34p | 76068096 |
20/10/2021 | 0.35p | 0.36p | 0.34p | 0.34p | 56296832 |
19/10/2021 | 0.35p | 0.36p | 0.34p | 0.35p | 76271216 |
18/10/2021 | 0.36p | 0.36p | 0.35p | 0.35p | 103564064 |
15/10/2021 | 0.37p | 0.37p | 0.36p | 0.36p | 49081284 |
14/10/2021 | 0.37p | 0.38p | 0.36p | 0.37p | 73866608 |
13/10/2021 | 0.36p | 0.38p | 0.35p | 0.37p | 79246288 |
12/10/2021 | 0.36p | 0.38p | 0.35p | 0.36p | 84321344 |
11/10/2021 | 0.36p | 0.38p | 0.36p | 0.36p | 165808688 |
08/10/2021 | 0.34p | 0.36p | 0.33p | 0.34p | 121604360 |
07/10/2021 | 0.35p | 0.36p | 0.33p | 0.34p | 99342120 |
06/10/2021 | 0.35p | 0.36p | 0.34p | 0.35p | 70975808 |
05/10/2021 | 0.37p | 0.38p | 0.34p | 0.35p | 96411760 |
04/10/2021 | 0.37p | 0.38p | 0.35p | 0.37p | 84062872 |
01/10/2021 | 0.37p | 0.38p | 0.36p | 0.37p | 67925112 |
30/09/2021 | 0.38p | 0.38p | 0.36p | 0.37p | 99766792 |
29/09/2021 | 0.39p | 0.39p | 0.37p | 0.38p | 89044448 |
28/09/2021 | 0.38p | 0.42p | 0.38p | 0.38p | 353650080 |
27/09/2021 | 0.38p | 0.39p | 0.35p | 0.38p | 125311736 |
24/09/2021 | 0.40p | 0.40p | 0.37p | 0.38p | 121170192 |
23/09/2021 | 0.35p | 0.40p | 0.35p | 0.38p | 208186032 |
22/09/2021 | 0.35p | 0.36p | 0.34p | 0.36p | 123405408 |
21/09/2021 | 0.36p | 0.37p | 0.34p | 0.34p | 106156616 |
20/09/2021 | 0.37p | 0.38p | 0.36p | 0.36p | 129787880 |
17/09/2021 | 0.37p | 0.38p | 0.36p | 0.37p | 86456608 |
16/09/2021 | 0.37p | 0.37p | 0.36p | 0.37p | 167695776 |
15/09/2021 | 0.35p | 0.39p | 0.34p | 0.38p | 417001280 |
14/09/2021 | 0.33p | 0.36p | 0.33p | 0.35p | 175578192 |
13/09/2021 | 0.32p | 0.33p | 0.31p | 0.32p | 103932256 |
10/09/2021 | 0.33p | 0.34p | 0.32p | 0.32p | 147347424 |
09/09/2021 | 0.33p | 0.33p | 0.32p | 0.33p | 74559888 |
08/09/2021 | 0.33p | 0.33p | 0.32p | 0.32p | 53805772 |
07/09/2021 | 0.35p | 0.35p | 0.32p | 0.33p | 109920232 |
06/09/2021 | 0.34p | 0.34p | 0.33p | 0.34p | 102010104 |
03/09/2021 | 0.35p | 0.35p | 0.33p | 0.34p | 129129416 |
02/09/2021 | 0.35p | 0.37p | 0.34p | 0.35p | 167556752 |
01/09/2021 | 0.36p | 0.36p | 0.34p | 0.34p | 162383952 |
31/08/2021 | 0.36p | 0.39p | 0.35p | 0.36p | 282912896 |
30/08/2021 | 0.34p | 0.36p | 0.33p | 0.35p | 150267442 |
27/08/2021 | 0.34p | 0.36p | 0.33p | 0.35p | 150267440 |
26/08/2021 | 0.34p | 0.35p | 0.33p | 0.34p | 126176600 |
25/08/2021 | 0.34p | 0.35p | 0.33p | 0.34p | 50855920 |
24/08/2021 | 0.35p | 0.35p | 0.33p | 0.34p | 91200696 |
23/08/2021 | 0.36p | 0.36p | 0.33p | 0.34p | 140014352 |
20/08/2021 | 0.32p | 0.37p | 0.32p | 0.36p | 127593320 |
19/08/2021 | 0.33p | 0.34p | 0.31p | 0.32p | 139886704 |
18/08/2021 | 0.34p | 0.35p | 0.32p | 0.34p | 155718512 |
17/08/2021 | 0.37p | 0.37p | 0.34p | 0.34p | 191242496 |
16/08/2021 | 0.38p | 0.42p | 0.36p | 0.38p | 420229696 |
13/08/2021 | 0.32p | 0.38p | 0.31p | 0.38p | 388924832 |
12/08/2021 | 0.32p | 0.33p | 0.31p | 0.31p | 129723616 |
11/08/2021 | 0.32p | 0.33p | 0.31p | 0.32p | 78074736 |
10/08/2021 | 0.32p | 0.33p | 0.31p | 0.32p | 160583488 |
09/08/2021 | 0.34p | 0.34p | 0.30p | 0.31p | 295765536 |
06/08/2021 | 0.34p | 0.36p | 0.32p | 0.34p | 309707072 |
05/08/2021 | 0.35p | 0.37p | 0.33p | 0.35p | 237542432 |
04/08/2021 | 0.38p | 0.40p | 0.33p | 0.34p | 440516800 |
03/08/2021 | 0.39p | 0.39p | 0.35p | 0.37p | 213185872 |
02/08/2021 | 0.38p | 0.40p | 0.37p | 0.39p | 87343752 |
30/07/2021 | 0.40p | 0.40p | 0.37p | 0.38p | 158791024 |
29/07/2021 | 0.42p | 0.45p | 0.39p | 0.40p | 363520672 |
28/07/2021 | 0.40p | 0.42p | 0.39p | 0.40p | 101282528 |
27/07/2021 | 0.39p | 0.40p | 0.38p | 0.39p | 81041608 |
26/07/2021 | 0.40p | 0.41p | 0.39p | 0.39p | 81443856 |
23/07/2021 | 0.41p | 0.41p | 0.40p | 0.40p | 76582096 |
22/07/2021 | 0.40p | 0.42p | 0.39p | 0.41p | 100278744 |
21/07/2021 | 0.39p | 0.41p | 0.39p | 0.41p | 76537672 |
20/07/2021 | 0.43p | 0.44p | 0.38p | 0.39p | 132193800 |
19/07/2021 | 0.38p | 0.44p | 0.37p | 0.42p | 266847696 |
16/07/2021 | 0.38p | 0.39p | 0.36p | 0.38p | 218117312 |
15/07/2021 | 0.41p | 0.41p | 0.38p | 0.38p | 247259328 |
14/07/2021 | 0.42p | 0.43p | 0.39p | 0.40p | 169562688 |
13/07/2021 | 0.43p | 0.44p | 0.41p | 0.42p | 93439360 |
12/07/2021 | 0.43p | 0.45p | 0.41p | 0.44p | 124197544 |
09/07/2021 | 0.43p | 0.44p | 0.41p | 0.42p | 161465056 |
08/07/2021 | 0.43p | 0.45p | 0.42p | 0.42p | 104802488 |
07/07/2021 | 0.41p | 0.46p | 0.39p | 0.43p | 529252288 |
06/07/2021 | 0.43p | 0.44p | 0.40p | 0.41p | 372876672 |
05/07/2021 | 0.46p | 0.46p | 0.42p | 0.43p | 246151328 |
02/07/2021 | 0.47p | 0.48p | 0.44p | 0.47p | 275418432 |
01/07/2021 | 0.45p | 0.50p | 0.44p | 0.47p | 391618848 |
30/06/2021 | 0.47p | 0.47p | 0.42p | 0.45p | 250417440 |
29/06/2021 | 0.41p | 0.47p | 0.39p | 0.46p | 348928544 |
28/06/2021 | 0.45p | 0.45p | 0.40p | 0.41p | 350012832 |
25/06/2021 | 0.46p | 0.49p | 0.44p | 0.45p | 483199456 |
24/06/2021 | 0.45p | 0.48p | 0.43p | 0.47p | 373814240 |
23/06/2021 | 0.44p | 0.45p | 0.41p | 0.44p | 640156480 |
22/06/2021 | 0.44p | 0.45p | 0.38p | 0.43p | 821845632 |
21/06/2021 | 0.41p | 0.45p | 0.40p | 0.44p | 755623808 |
18/06/2021 | 0.36p | 0.47p | 0.36p | 0.40p | 1695660928 |
17/06/2021 | 0.33p | 0.39p | 0.33p | 0.36p | 886293248 |
16/06/2021 | 0.32p | 0.34p | 0.30p | 0.33p | 417182432 |
15/06/2021 | 0.30p | 0.34p | 0.27p | 0.32p | 468289376 |
14/06/2021 | 0.30p | 0.31p | 0.28p | 0.28p | 109780328 |
11/06/2021 | 0.29p | 0.31p | 0.28p | 0.28p | 147825728 |
10/06/2021 | 0.29p | 0.31p | 0.28p | 0.31p | 130934640 |
09/06/2021 | 0.30p | 0.34p | 0.27p | 0.29p | 351785440 |
08/06/2021 | 0.25p | 0.35p | 0.23p | 0.30p | 1153075712 |
07/06/2021 | 0.23p | 0.27p | 0.22p | 0.24p | 278196256 |
04/06/2021 | 0.21p | 0.24p | 0.20p | 0.23p | 229064512 |
03/06/2021 | 0.23p | 0.23p | 0.20p | 0.21p | 232595008 |
02/06/2021 | 0.24p | 0.24p | 0.22p | 0.22p | 268684288 |
01/06/2021 | 0.25p | 0.25p | 0.23p | 0.23p | 214274448 |
31/05/2021 | 0.24p | 0.28p | 0.23p | 0.25p | 729488580 |
28/05/2021 | 0.24p | 0.28p | 0.23p | 0.25p | 729488576 |
27/05/2021 | 0.20p | 0.25p | 0.19p | 0.24p | 952443008 |
26/05/2021 | 0.22p | 0.22p | 0.19p | 0.20p | 698669696 |
25/05/2021 | 0.27p | 0.27p | 0.16p | 0.22p | 2847640320 |
24/05/2021 | 0.28p | 0.30p | 0.26p | 0.26p | 225945600 |
21/05/2021 | 0.29p | 0.30p | 0.27p | 0.28p | 182662112 |
20/05/2021 | 0.28p | 0.30p | 0.26p | 0.29p | 381821440 |
19/05/2021 | 0.28p | 0.29p | 0.25p | 0.28p | 560161408 |
18/05/2021 | 0.30p | 0.31p | 0.26p | 0.28p | 618382848 |
17/05/2021 | 0.28p | 0.34p | 0.27p | 0.30p | 850508224 |
14/05/2021 | 0.28p | 0.30p | 0.25p | 0.29p | 586204032 |
13/05/2021 | 0.30p | 0.31p | 0.24p | 0.28p | 1040000448 |
12/05/2021 | 0.33p | 0.37p | 0.26p | 0.28p | 3438789888 |
11/05/2021 | 0.24p | 0.34p | 0.23p | 0.32p | 2824661504 |
10/05/2021 | 0.19p | 0.25p | 0.18p | 0.24p | 1171545088 |
07/05/2021 | 0.21p | 0.22p | 0.17p | 0.20p | 747309056 |
06/05/2021 | 0.20p | 0.23p | 0.19p | 0.20p | 1827324288 |
05/05/2021 | 0.16p | 0.22p | 0.15p | 0.20p | 1832625920 |
04/05/2021 | 0.13p | 0.18p | 0.12p | 0.16p | 1698379520 |
03/05/2021 | 0.12p | 0.13p | 0.12p | 0.12p | 93209471 |
30/04/2021 | 0.12p | 0.13p | 0.12p | 0.12p | 93209472 |
29/04/2021 | 0.12p | 0.13p | 0.12p | 0.12p | 95955728 |
28/04/2021 | 0.12p | 0.13p | 0.12p | 0.12p | 148330432 |
27/04/2021 | 0.13p | 0.13p | 0.12p | 0.13p | 187313984 |
26/04/2021 | 0.12p | 0.14p | 0.12p | 0.12p | 192035168 |
23/04/2021 | 0.13p | 0.13p | 0.12p | 0.13p | 185713024 |
22/04/2021 | 0.13p | 0.13p | 0.12p | 0.13p | 129988680 |
21/04/2021 | 0.13p | 0.14p | 0.12p | 0.13p | 290580224 |
20/04/2021 | 0.13p | 0.14p | 0.12p | 0.12p | 322767488 |
19/04/2021 | 0.13p | 0.14p | 0.12p | 0.13p | 222412512 |
16/04/2021 | 0.13p | 0.14p | 0.13p | 0.13p | 240965008 |
15/04/2021 | 0.14p | 0.14p | 0.13p | 0.13p | 234198400 |
14/04/2021 | 0.14p | 0.15p | 0.13p | 0.13p | 178831840 |
13/04/2021 | 0.14p | 0.15p | 0.14p | 0.15p | 234800000 |
12/04/2021 | 0.15p | 0.15p | 0.14p | 0.14p | 298163520 |
09/04/2021 | 0.14p | 0.16p | 0.14p | 0.15p | 204733264 |
08/04/2021 | 0.15p | 0.16p | 0.14p | 0.15p | 335909664 |
07/04/2021 | 0.15p | 0.16p | 0.14p | 0.15p | 552720128 |
06/04/2021 | 0.16p | 0.17p | 0.14p | 0.15p | 799185280 |
05/04/2021 | 0.14p | 0.17p | 0.14p | 0.15p | 1258754854 |
02/04/2021 | 0.14p | 0.17p | 0.14p | 0.15p | 1258754854 |
01/04/2021 | 0.14p | 0.17p | 0.14p | 0.15p | 1330217216 |
31/03/2021 | 0.13p | 0.14p | 0.12p | 0.14p | 529569344 |
30/03/2021 | 0.12p | 0.14p | 0.12p | 0.13p | 185772640 |
29/03/2021 | 0.13p | 0.13p | 0.12p | 0.12p | 172848336 |
26/03/2021 | 0.13p | 0.14p | 0.12p | 0.12p | 283671456 |
25/03/2021 | 0.13p | 0.14p | 0.12p | 0.12p | 307957088 |
24/03/2021 | 0.13p | 0.14p | 0.13p | 0.13p | 371960576 |
23/03/2021 | 0.14p | 0.14p | 0.13p | 0.13p | 300283136 |
22/03/2021 | 0.13p | 0.14p | 0.13p | 0.13p | 902569664 |
19/03/2021 | 0.16p | 0.17p | 0.12p | 0.13p | 902190464 |
18/03/2021 | 0.19p | 0.24p | 0.16p | 0.17p | 1195405056 |
17/03/2021 | 0.15p | 0.20p | 0.14p | 0.18p | 1063850368 |
16/03/2021 | 0.11p | 0.17p | 0.11p | 0.14p | 1124351872 |
15/03/2021 | 0.10p | 0.11p | 0.10p | 0.10p | 143595600 |
12/03/2021 | 0.10p | 0.11p | 0.10p | 0.10p | 192608448 |
11/03/2021 | 0.10p | 0.12p | 0.09p | 0.10p | 404875328 |
10/03/2021 | 0.10p | 0.10p | 0.09p | 0.09p | 46927120 |
09/03/2021 | 0.09p | 0.10p | 0.09p | 0.10p | 29525508 |
08/03/2021 | 0.10p | 0.10p | 0.09p | 0.09p | 66159780 |
05/03/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 61061844 |
04/03/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 47475332 |
03/03/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 72638720 |
*Close Price adjusted for both dividends and splits