Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2024 | 0.49p | 0.52p | 0.45p | 0.49p | 2084357 |
16/04/2024 | 0.49p | 0.52p | 0.49p | 0.49p | 2612244 |
15/04/2024 | 0.49p | 0.53p | 0.45p | 0.49p | 12872878 |
12/04/2024 | 0.49p | 0.53p | 0.49p | 0.49p | 2448828 |
11/04/2024 | 0.49p | 0.53p | 0.49p | 0.49p | 3446762 |
10/04/2024 | 0.49p | 0.52p | 0.49p | 0.49p | 2030408 |
09/04/2024 | 0.49p | 0.53p | 0.49p | 0.49p | 200000 |
08/04/2024 | 0.48p | 0.55p | 0.48p | 0.49p | 3412860 |
05/04/2024 | 0.48p | 0.50p | 0.48p | 0.48p | 2287208 |
04/04/2024 | 0.48p | 0.53p | 0.48p | 0.50p | 5923283 |
03/04/2024 | 0.45p | 0.50p | 0.45p | 0.50p | 999251 |
02/04/2024 | 0.43p | 0.50p | 0.43p | 0.45p | 4618192 |
28/03/2024 | 0.43p | 0.50p | 0.43p | 0.45p | 5214236 |
27/03/2024 | 0.48p | 0.50p | 0.48p | 0.48p | 550000 |
26/03/2024 | 0.48p | 0.50p | 0.47p | 0.48p | 2119007 |
25/03/2024 | 0.48p | 0.50p | 0.47p | 0.48p | 1739773 |
22/03/2024 | 0.48p | 0.49p | 0.45p | 0.48p | 2047537 |
21/03/2024 | 0.53p | 0.53p | 0.51p | 0.53p | 880691 |
20/03/2024 | 0.55p | 0.55p | 0.55p | 0.53p | 1897280 |
19/03/2024 | 0.55p | 0.56p | 0.55p | 0.55p | 0 |
18/03/2024 | 0.55p | 0.55p | 0.52p | 0.55p | 525000 |
15/03/2024 | 0.55p | 0.56p | 0.52p | 0.55p | 585897 |
14/03/2024 | 0.55p | 0.55p | 0.54p | 0.55p | 0 |
13/03/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
12/03/2024 | 0.58p | 0.58p | 0.55p | 0.58p | 67868 |
11/03/2024 | 0.58p | 0.58p | 0.57p | 0.58p | 400000 |
08/03/2024 | 0.58p | 0.58p | 0.55p | 0.58p | 724414 |
07/03/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
06/03/2024 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
05/03/2024 | 0.58p | 0.58p | 0.55p | 0.58p | 294210 |
04/03/2024 | 0.58p | 0.58p | 0.57p | 0.58p | 0 |
01/03/2024 | 0.58p | 0.58p | 0.57p | 0.58p | 0 |
29/02/2024 | 0.58p | 0.59p | 0.55p | 0.58p | 584366 |
28/02/2024 | 0.58p | 0.59p | 0.55p | 0.58p | 1008634 |
27/02/2024 | 0.58p | 0.58p | 0.57p | 0.58p | 16593 |
26/02/2024 | 0.58p | 0.58p | 0.56p | 0.58p | 666048 |
23/02/2024 | 0.60p | 0.60p | 0.55p | 0.60p | 586586 |
22/02/2024 | 0.60p | 0.60p | 0.57p | 0.60p | 24876 |
21/02/2024 | 0.60p | 0.60p | 0.59p | 0.60p | 0 |
20/02/2024 | 0.60p | 0.60p | 0.57p | 0.60p | 6525 |
19/02/2024 | 0.60p | 0.60p | 0.57p | 0.60p | 16306 |
16/02/2024 | 0.60p | 0.60p | 0.57p | 0.60p | 200000 |
15/02/2024 | 0.60p | 0.60p | 0.55p | 0.60p | 26020 |
14/02/2024 | 0.60p | 0.61p | 0.60p | 0.60p | 256034 |
13/02/2024 | 0.60p | 0.60p | 0.55p | 0.60p | 1100000 |
12/02/2024 | 0.60p | 0.60p | 0.55p | 0.60p | 3083146 |
09/02/2024 | 0.60p | 0.60p | 0.59p | 0.60p | 1343880 |
08/02/2024 | 0.60p | 0.60p | 0.59p | 0.60p | 175000 |
07/02/2024 | 0.60p | 0.60p | 0.55p | 0.60p | 1970000 |
06/02/2024 | 0.60p | 0.60p | 0.54p | 0.60p | 790817 |
05/02/2024 | 0.60p | 0.60p | 0.57p | 0.60p | 1457 |
02/02/2024 | 0.60p | 0.60p | 0.55p | 0.60p | 630000 |
01/02/2024 | 0.60p | 0.60p | 0.57p | 0.60p | 100 |
31/01/2024 | 0.60p | 0.61p | 0.60p | 0.60p | 0 |
30/01/2024 | 0.60p | 0.61p | 0.60p | 0.60p | 0 |
29/01/2024 | 0.60p | 0.61p | 0.57p | 0.60p | 85280 |
26/01/2024 | 0.60p | 0.62p | 0.57p | 0.60p | 738109 |
25/01/2024 | 0.60p | 0.60p | 0.57p | 0.60p | 382335 |
24/01/2024 | 0.60p | 0.62p | 0.60p | 0.60p | 892945 |
23/01/2024 | 0.60p | 0.61p | 0.60p | 0.60p | 0 |
22/01/2024 | 0.60p | 0.60p | 0.57p | 0.60p | 2845990 |
19/01/2024 | 0.60p | 0.60p | 0.56p | 0.60p | 678946 |
18/01/2024 | 0.60p | 0.63p | 0.60p | 0.60p | 1950000 |
17/01/2024 | 0.60p | 0.60p | 0.56p | 0.60p | 119288 |
16/01/2024 | 0.60p | 0.60p | 0.55p | 0.60p | 161666 |
15/01/2024 | 0.60p | 0.62p | 0.55p | 0.60p | 2848159 |
12/01/2024 | 0.60p | 0.60p | 0.55p | 0.60p | 1057355 |
11/01/2024 | 0.60p | 0.60p | 0.57p | 0.60p | 534746 |
10/01/2024 | 0.60p | 0.61p | 0.56p | 0.60p | 192134 |
09/01/2024 | 0.60p | 0.64p | 0.58p | 0.60p | 37670 |
08/01/2024 | 0.60p | 0.61p | 0.60p | 0.60p | 0 |
05/01/2024 | 0.60p | 0.65p | 0.60p | 0.60p | 5610614 |
04/01/2024 | 0.60p | 0.60p | 0.57p | 0.60p | 52250 |
03/01/2024 | 0.60p | 0.65p | 0.56p | 0.60p | 2337994 |
02/01/2024 | 0.60p | 0.60p | 0.56p | 0.60p | 180000 |
29/12/2023 | 0.60p | 0.65p | 0.60p | 0.60p | 7858173 |
28/12/2023 | 0.60p | 0.60p | 0.58p | 0.60p | 173883 |
27/12/2023 | 0.60p | 0.60p | 0.58p | 0.60p | 23813 |
22/12/2023 | 0.60p | 0.60p | 0.60p | 0.60p | 340000 |
21/12/2023 | 0.60p | 0.60p | 0.60p | 0.60p | 1003316 |
20/12/2023 | 0.60p | 0.60p | 0.59p | 0.60p | 250147 |
19/12/2023 | 0.60p | 0.61p | 0.60p | 0.60p | 0 |
18/12/2023 | 0.60p | 0.61p | 0.60p | 0.60p | 0 |
15/12/2023 | 0.60p | 0.60p | 0.58p | 0.60p | 1000000 |
14/12/2023 | 0.60p | 0.61p | 0.60p | 0.60p | 2856620 |
13/12/2023 | 0.60p | 0.62p | 0.59p | 0.60p | 1802420 |
12/12/2023 | 0.60p | 0.63p | 0.60p | 0.60p | 1000000 |
11/12/2023 | 0.58p | 0.64p | 0.58p | 0.60p | 2790479 |
08/12/2023 | 0.55p | 0.55p | 0.50p | 0.55p | 557174 |
07/12/2023 | 0.53p | 0.59p | 0.50p | 0.55p | 4395498 |
06/12/2023 | 0.50p | 0.50p | 0.49p | 0.50p | 0 |
05/12/2023 | 0.50p | 0.50p | 0.48p | 0.50p | 500000 |
04/12/2023 | 0.50p | 0.54p | 0.50p | 0.50p | 925925 |
01/12/2023 | 0.50p | 0.50p | 0.48p | 0.50p | 258337 |
30/11/2023 | 0.50p | 0.50p | 0.49p | 0.50p | 0 |
29/11/2023 | 0.50p | 0.54p | 0.50p | 0.50p | 203692 |
28/11/2023 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
27/11/2023 | 0.50p | 0.54p | 0.50p | 0.50p | 100000 |
24/11/2023 | 0.48p | 0.50p | 0.48p | 0.50p | 1008384 |
23/11/2023 | 0.48p | 0.50p | 0.47p | 0.48p | 85000 |
22/11/2023 | 0.48p | 0.48p | 0.46p | 0.48p | 0 |
21/11/2023 | 0.48p | 0.50p | 0.47p | 0.48p | 481740 |
20/11/2023 | 0.48p | 0.50p | 0.47p | 0.48p | 142441 |
17/11/2023 | 0.48p | 0.50p | 0.47p | 0.50p | 1518000 |
16/11/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
15/11/2023 | 0.45p | 0.50p | 0.45p | 0.48p | 1399621 |
14/11/2023 | 0.45p | 0.49p | 0.45p | 0.45p | 250000 |
13/11/2023 | 0.45p | 0.50p | 0.44p | 0.45p | 1149966 |
10/11/2023 | 0.45p | 0.45p | 0.42p | 0.45p | 50000 |
09/11/2023 | 0.45p | 0.45p | 0.44p | 0.45p | 0 |
08/11/2023 | 0.45p | 0.49p | 0.45p | 0.45p | 600324 |
07/11/2023 | 0.40p | 0.48p | 0.40p | 0.45p | 5349862 |
06/11/2023 | 0.40p | 0.43p | 0.37p | 0.40p | 2468651 |
03/11/2023 | 0.38p | 0.40p | 0.38p | 0.40p | 805149 |
02/11/2023 | 0.40p | 0.45p | 0.38p | 0.38p | 13362591 |
01/11/2023 | 0.40p | 0.42p | 0.40p | 0.40p | 349794 |
31/10/2023 | 0.45p | 0.50p | 0.37p | 0.40p | 7707847 |
30/10/2023 | 0.55p | 0.55p | 0.50p | 0.55p | 696733 |
27/10/2023 | 0.55p | 0.55p | 0.54p | 0.55p | 3654 |
26/10/2023 | 0.55p | 0.55p | 0.54p | 0.55p | 0 |
25/10/2023 | 0.55p | 0.55p | 0.55p | 0.55p | 26800 |
24/10/2023 | 0.55p | 0.55p | 0.54p | 0.55p | 0 |
23/10/2023 | 0.55p | 0.55p | 0.55p | 0.55p | 6896 |
20/10/2023 | 0.55p | 0.55p | 0.50p | 0.55p | 367881 |
19/10/2023 | 0.55p | 0.55p | 0.50p | 0.55p | 100684 |
18/10/2023 | 0.55p | 0.60p | 0.50p | 0.55p | 162416 |
17/10/2023 | 0.55p | 0.55p | 0.51p | 0.55p | 533133 |
16/10/2023 | 0.58p | 0.58p | 0.55p | 0.55p | 100000 |
13/10/2023 | 0.58p | 0.58p | 0.55p | 0.58p | 231000 |
12/10/2023 | 0.58p | 0.58p | 0.55p | 0.58p | 160968 |
11/10/2023 | 0.58p | 0.59p | 0.56p | 0.58p | 0 |
10/10/2023 | 0.58p | 0.59p | 0.55p | 0.58p | 266444 |
09/10/2023 | 0.58p | 0.60p | 0.58p | 0.58p | 15654 |
06/10/2023 | 0.59p | 0.59p | 0.57p | 0.59p | 16706 |
05/10/2023 | 0.63p | 0.63p | 0.57p | 0.59p | 690131 |
04/10/2023 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
03/10/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 287966 |
02/10/2023 | 0.63p | 0.63p | 0.53p | 0.63p | 1770609 |
29/09/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 260439 |
28/09/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 882017 |
27/09/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 240000 |
26/09/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 80000 |
25/09/2023 | 0.63p | 0.63p | 0.58p | 0.63p | 574881 |
22/09/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 119305 |
21/09/2023 | 0.63p | 0.64p | 0.60p | 0.63p | 493738 |
20/09/2023 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
19/09/2023 | 0.63p | 0.63p | 0.61p | 0.63p | 80308 |
18/09/2023 | 0.63p | 0.65p | 0.60p | 0.63p | 493700 |
15/09/2023 | 0.63p | 0.64p | 0.62p | 0.63p | 294291 |
14/09/2023 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
13/09/2023 | 0.63p | 0.64p | 0.63p | 0.63p | 559857 |
12/09/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 1001900 |
11/09/2023 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
08/09/2023 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
07/09/2023 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
06/09/2023 | 0.63p | 0.63p | 0.62p | 0.63p | 98194 |
05/09/2023 | 0.63p | 0.63p | 0.62p | 0.63p | 27401 |
04/09/2023 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
01/09/2023 | 0.63p | 0.63p | 0.62p | 0.63p | 38738 |
31/08/2023 | 0.61p | 0.64p | 0.61p | 0.63p | 163235 |
30/08/2023 | 0.61p | 0.65p | 0.60p | 0.63p | 1121336 |
29/08/2023 | 0.61p | 0.65p | 0.59p | 0.61p | 1090184 |
25/08/2023 | 0.61p | 0.62p | 0.58p | 0.61p | 404539 |
24/08/2023 | 0.61p | 0.61p | 0.58p | 0.61p | 61262 |
23/08/2023 | 0.61p | 0.61p | 0.58p | 0.61p | 100000 |
22/08/2023 | 0.61p | 0.63p | 0.58p | 0.61p | 180801 |
21/08/2023 | 0.58p | 0.64p | 0.57p | 0.61p | 1619399 |
18/08/2023 | 0.58p | 0.58p | 0.57p | 0.58p | 1017115 |
17/08/2023 | 0.58p | 0.60p | 0.58p | 0.58p | 100000 |
16/08/2023 | 0.58p | 0.58p | 0.57p | 0.58p | 29609 |
15/08/2023 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
14/08/2023 | 0.55p | 0.60p | 0.55p | 0.58p | 770494 |
11/08/2023 | 0.58p | 0.60p | 0.52p | 0.55p | 2499021 |
10/08/2023 | 0.58p | 0.58p | 0.55p | 0.58p | 150978 |
09/08/2023 | 0.58p | 0.58p | 0.55p | 0.58p | 1310000 |
08/08/2023 | 0.58p | 0.58p | 0.55p | 0.58p | 478419 |
07/08/2023 | 0.63p | 0.63p | 0.59p | 0.63p | 314601 |
04/08/2023 | 0.63p | 0.64p | 0.63p | 0.63p | 0 |
03/08/2023 | 0.63p | 0.63p | 0.60p | 0.60p | 19950 |
02/08/2023 | 0.63p | 0.64p | 0.61p | 0.63p | 254853 |
01/08/2023 | 0.63p | 0.64p | 0.63p | 0.63p | 0 |
31/07/2023 | 0.63p | 0.63p | 0.61p | 0.63p | 192284 |
28/07/2023 | 0.60p | 0.65p | 0.60p | 0.63p | 440000 |
27/07/2023 | 0.60p | 0.61p | 0.60p | 0.60p | 0 |
26/07/2023 | 0.60p | 0.62p | 0.53p | 0.60p | 974169 |
25/07/2023 | 0.60p | 0.60p | 0.56p | 0.60p | 120870 |
24/07/2023 | 0.58p | 0.63p | 0.58p | 0.60p | 147311 |
21/07/2023 | 0.58p | 0.60p | 0.52p | 0.58p | 259000 |
20/07/2023 | 0.58p | 0.60p | 0.53p | 0.58p | 783718 |
19/07/2023 | 0.58p | 0.58p | 0.54p | 0.54p | 807777 |
18/07/2023 | 0.58p | 0.60p | 0.55p | 0.58p | 1089372 |
17/07/2023 | 0.58p | 0.58p | 0.57p | 0.58p | 35102 |
14/07/2023 | 0.58p | 0.60p | 0.56p | 0.56p | 168865 |
13/07/2023 | 0.58p | 0.59p | 0.58p | 0.58p | 845524 |
12/07/2023 | 0.60p | 0.60p | 0.52p | 0.58p | 3479785 |
11/07/2023 | 0.68p | 0.68p | 0.57p | 0.60p | 2056000 |
10/07/2023 | 0.68p | 0.68p | 0.62p | 0.68p | 1000000 |
07/07/2023 | 0.68p | 0.68p | 0.65p | 0.68p | 71691 |
06/07/2023 | 0.68p | 0.68p | 0.67p | 0.68p | 0 |
05/07/2023 | 0.68p | 0.68p | 0.67p | 0.68p | 0 |
*Close Price adjusted for both dividends and splits