Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 0.98p | 0.98p | 0.90p | 0.98p | 205886 |
09/12/2021 | 0.98p | 0.98p | 0.86p | 0.98p | 1243026 |
08/12/2021 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
07/12/2021 | 0.98p | 1.05p | 0.92p | 0.98p | 523349 |
06/12/2021 | 0.95p | 0.98p | 0.95p | 0.98p | 35236 |
03/12/2021 | 0.95p | 0.95p | 0.94p | 0.95p | 347013 |
02/12/2021 | 0.95p | 0.95p | 0.90p | 0.95p | 76880 |
01/12/2021 | 0.98p | 0.98p | 0.90p | 0.95p | 1729940 |
30/11/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 25000 |
29/11/2021 | 0.98p | 0.98p | 0.95p | 0.98p | 243540 |
26/11/2021 | 0.98p | 1.00p | 0.92p | 0.98p | 1392527 |
25/11/2021 | 1.03p | 1.03p | 1.00p | 1.00p | 145616 |
24/11/2021 | 1.08p | 1.08p | 1.00p | 1.03p | 1102449 |
23/11/2021 | 1.08p | 1.08p | 1.05p | 1.08p | 609207 |
22/11/2021 | 1.08p | 1.10p | 1.00p | 1.08p | 635633 |
19/11/2021 | 1.13p | 1.15p | 1.08p | 1.08p | 250434 |
18/11/2021 | 1.13p | 1.13p | 1.10p | 1.13p | 1054127 |
17/11/2021 | 1.13p | 1.13p | 1.10p | 1.13p | 806983 |
16/11/2021 | 1.13p | 1.13p | 1.10p | 1.13p | 929388 |
15/11/2021 | 1.13p | 1.14p | 1.08p | 1.13p | 2313702 |
12/11/2021 | 1.15p | 1.19p | 1.08p | 1.13p | 2061955 |
11/11/2021 | 1.18p | 1.20p | 1.11p | 1.18p | 1178256 |
10/11/2021 | 1.15p | 1.22p | 1.10p | 1.18p | 6044189 |
09/11/2021 | 1.15p | 1.20p | 1.10p | 1.15p | 2024214 |
08/11/2021 | 1.15p | 1.15p | 1.10p | 1.15p | 1220352 |
05/11/2021 | 1.08p | 1.14p | 1.07p | 1.10p | 4249562 |
04/11/2021 | 1.08p | 1.15p | 1.06p | 1.08p | 2050838 |
03/11/2021 | 1.08p | 1.13p | 1.05p | 1.08p | 4153769 |
02/11/2021 | 1.08p | 1.10p | 1.05p | 1.08p | 1748570 |
01/11/2021 | 1.08p | 1.10p | 1.05p | 1.08p | 3770283 |
29/10/2021 | 1.13p | 1.14p | 1.05p | 1.08p | 1415163 |
28/10/2021 | 1.15p | 1.15p | 1.10p | 1.13p | 2608666 |
27/10/2021 | 1.15p | 1.19p | 1.11p | 1.15p | 3980433 |
26/10/2021 | 1.18p | 1.19p | 1.14p | 1.15p | 4153534 |
25/10/2021 | 1.20p | 1.20p | 1.15p | 1.19p | 6544851 |
22/10/2021 | 1.15p | 1.15p | 1.10p | 1.15p | 2379205 |
21/10/2021 | 1.15p | 1.15p | 1.09p | 1.15p | 756098 |
20/10/2021 | 1.15p | 1.15p | 1.10p | 1.15p | 2171352 |
19/10/2021 | 1.13p | 1.15p | 1.11p | 1.13p | 3975947 |
18/10/2021 | 1.15p | 1.15p | 1.10p | 1.13p | 663825 |
15/10/2021 | 1.15p | 1.15p | 1.09p | 1.15p | 4388067 |
14/10/2021 | 1.15p | 1.19p | 1.10p | 1.15p | 2329371 |
13/10/2021 | 1.13p | 1.13p | 1.07p | 1.13p | 816927 |
12/10/2021 | 1.08p | 1.15p | 1.06p | 1.13p | 2076916 |
11/10/2021 | 1.03p | 1.10p | 1.02p | 1.08p | 3643862 |
08/10/2021 | 1.03p | 1.05p | 1.00p | 1.03p | 965999 |
07/10/2021 | 1.03p | 1.03p | 1.00p | 1.03p | 3547050 |
06/10/2021 | 1.03p | 1.03p | 1.00p | 1.03p | 1876704 |
05/10/2021 | 1.13p | 1.13p | 1.03p | 1.03p | 3065398 |
04/10/2021 | 1.13p | 1.15p | 1.11p | 1.13p | 4794772 |
01/10/2021 | 1.13p | 1.20p | 1.10p | 1.13p | 5791433 |
30/09/2021 | 1.05p | 1.15p | 1.03p | 1.13p | 4270125 |
29/09/2021 | 1.05p | 1.10p | 1.03p | 1.05p | 1009032 |
28/09/2021 | 1.05p | 1.05p | 1.03p | 1.03p | 556633 |
27/09/2021 | 1.00p | 1.10p | 1.00p | 1.05p | 3253692 |
24/09/2021 | 1.00p | 1.05p | 0.98p | 1.00p | 1335903 |
23/09/2021 | 1.00p | 1.05p | 0.95p | 1.00p | 2798753 |
22/09/2021 | 0.98p | 1.00p | 0.95p | 0.98p | 733628 |
21/09/2021 | 1.03p | 1.03p | 0.95p | 0.98p | 3681024 |
20/09/2021 | 1.05p | 1.05p | 1.00p | 1.03p | 3488800 |
17/09/2021 | 1.13p | 1.13p | 1.10p | 1.13p | 39378 |
16/09/2021 | 1.13p | 1.13p | 1.10p | 1.13p | 2099824 |
15/09/2021 | 1.13p | 1.14p | 1.10p | 1.13p | 2635385 |
14/09/2021 | 1.08p | 1.15p | 1.06p | 1.13p | 5513510 |
13/09/2021 | 1.03p | 1.15p | 1.01p | 1.08p | 3160982 |
10/09/2021 | 1.03p | 1.04p | 1.00p | 1.03p | 994959 |
09/09/2021 | 1.05p | 1.05p | 1.00p | 1.03p | 834616 |
08/09/2021 | 1.08p | 1.08p | 1.00p | 1.05p | 4100167 |
07/09/2021 | 1.15p | 1.15p | 1.06p | 1.08p | 3111411 |
06/09/2021 | 1.00p | 1.03p | 0.96p | 1.00p | 2823381 |
03/09/2021 | 1.03p | 1.03p | 1.00p | 1.00p | 1640457 |
02/09/2021 | 1.08p | 1.10p | 0.95p | 1.03p | 5725252 |
01/09/2021 | 1.00p | 1.15p | 1.00p | 1.13p | 7513330 |
31/08/2021 | 0.88p | 1.00p | 0.88p | 0.98p | 5409329 |
30/08/2021 | 0.83p | 0.95p | 0.83p | 0.88p | 7878685 |
27/08/2021 | 0.83p | 0.95p | 0.83p | 0.88p | 5625172 |
26/08/2021 | 0.83p | 0.85p | 0.76p | 0.83p | 4642075 |
25/08/2021 | 0.73p | 0.85p | 0.73p | 0.83p | 4431312 |
24/08/2021 | 0.70p | 0.74p | 0.68p | 0.73p | 1249526 |
23/08/2021 | 0.68p | 0.68p | 0.68p | 0.68p | 90909 |
20/08/2021 | 0.68p | 0.69p | 0.68p | 0.68p | 604801 |
19/08/2021 | 0.72p | 0.72p | 0.65p | 0.68p | 7794809 |
18/08/2021 | 0.72p | 0.72p | 0.70p | 0.72p | 335230 |
17/08/2021 | 0.72p | 0.72p | 0.71p | 0.72p | 1078804 |
16/08/2021 | 0.73p | 0.75p | 0.70p | 0.72p | 1045929 |
13/08/2021 | 0.73p | 0.73p | 0.73p | 0.73p | 518437 |
12/08/2021 | 0.73p | 0.73p | 0.71p | 0.73p | 1095020 |
11/08/2021 | 0.73p | 0.73p | 0.70p | 0.73p | 1192307 |
10/08/2021 | 0.73p | 0.73p | 0.71p | 0.73p | 1001672 |
09/08/2021 | 0.73p | 0.73p | 0.70p | 0.73p | 2873897 |
06/08/2021 | 0.73p | 0.75p | 0.71p | 0.73p | 2132893 |
05/08/2021 | 0.73p | 0.73p | 0.71p | 0.73p | 174205 |
04/08/2021 | 0.73p | 0.74p | 0.73p | 0.73p | 200000 |
03/08/2021 | 0.73p | 0.73p | 0.71p | 0.73p | 440000 |
02/08/2021 | 0.73p | 0.73p | 0.70p | 0.71p | 586612 |
30/07/2021 | 0.73p | 0.73p | 0.70p | 0.73p | 875679 |
29/07/2021 | 0.73p | 0.75p | 0.70p | 0.73p | 1615009 |
28/07/2021 | 0.73p | 0.75p | 0.70p | 0.71p | 5385265 |
27/07/2021 | 0.73p | 0.75p | 0.71p | 0.73p | 2066656 |
26/07/2021 | 0.73p | 0.73p | 0.72p | 0.73p | 1672883 |
23/07/2021 | 0.73p | 0.74p | 0.70p | 0.73p | 3070414 |
22/07/2021 | 0.73p | 0.75p | 0.70p | 0.73p | 1588061 |
21/07/2021 | 0.78p | 0.78p | 0.70p | 0.73p | 4939597 |
20/07/2021 | 0.83p | 0.83p | 0.72p | 0.80p | 1189073 |
19/07/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 879031 |
16/07/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 689536 |
15/07/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 475807 |
14/07/2021 | 0.83p | 0.85p | 0.80p | 0.80p | 1102773 |
13/07/2021 | 0.83p | 0.85p | 0.81p | 0.83p | 1417427 |
12/07/2021 | 0.83p | 0.83p | 0.81p | 0.83p | 840981 |
09/07/2021 | 0.83p | 0.83p | 0.81p | 0.83p | 649713 |
08/07/2021 | 0.83p | 0.85p | 0.80p | 0.83p | 2187808 |
07/07/2021 | 0.83p | 0.84p | 0.81p | 0.83p | 8567216 |
06/07/2021 | 0.83p | 0.85p | 0.81p | 0.83p | 3489315 |
05/07/2021 | 0.83p | 0.83p | 0.80p | 0.82p | 10680468 |
02/07/2021 | 0.83p | 0.83p | 0.80p | 0.80p | 6958171 |
01/07/2021 | 0.83p | 0.83p | 0.82p | 0.83p | 1214 |
30/06/2021 | 0.83p | 0.84p | 0.80p | 0.83p | 163860 |
29/06/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 1425649 |
28/06/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 572575 |
25/06/2021 | 0.83p | 0.83p | 0.81p | 0.83p | 4131749 |
24/06/2021 | 0.83p | 0.84p | 0.80p | 0.83p | 1371638 |
23/06/2021 | 0.83p | 0.84p | 0.80p | 0.83p | 429203 |
22/06/2021 | 0.83p | 0.84p | 0.80p | 0.83p | 470599 |
21/06/2021 | 0.85p | 0.85p | 0.80p | 0.83p | 1189714 |
18/06/2021 | 0.88p | 0.88p | 0.85p | 0.88p | 1096661 |
17/06/2021 | 0.88p | 0.88p | 0.85p | 0.88p | 498543 |
16/06/2021 | 0.88p | 0.88p | 0.85p | 0.88p | 1208743 |
15/06/2021 | 0.88p | 0.90p | 0.81p | 0.88p | 2871521 |
14/06/2021 | 0.88p | 0.90p | 0.88p | 0.88p | 298055 |
11/06/2021 | 0.88p | 0.90p | 0.85p | 0.88p | 2249621 |
10/06/2021 | 0.88p | 0.88p | 0.85p | 0.88p | 761464 |
09/06/2021 | 0.88p | 0.90p | 0.88p | 0.88p | 710456 |
08/06/2021 | 0.88p | 0.90p | 0.87p | 0.88p | 5739815 |
07/06/2021 | 0.88p | 0.90p | 0.87p | 0.88p | 2486037 |
04/06/2021 | 0.88p | 0.90p | 0.87p | 0.88p | 2361747 |
03/06/2021 | 0.93p | 0.93p | 0.85p | 0.90p | 6341538 |
02/06/2021 | 0.93p | 0.95p | 0.90p | 0.90p | 3422779 |
01/06/2021 | 0.93p | 0.95p | 0.90p | 0.93p | 5609362 |
31/05/2021 | 0.93p | 0.95p | 0.90p | 0.93p | 7820833 |
28/05/2021 | 0.93p | 0.95p | 0.90p | 0.93p | 4820833 |
27/05/2021 | 1.03p | 1.03p | 0.85p | 0.94p | 21702740 |
26/05/2021 | 1.08p | 1.09p | 1.01p | 1.03p | 1684235 |
25/05/2021 | 1.08p | 1.10p | 1.02p | 1.08p | 2061481 |
24/05/2021 | 1.08p | 1.09p | 1.05p | 1.08p | 1552244 |
21/05/2021 | 1.08p | 1.08p | 1.05p | 1.08p | 2159036 |
20/05/2021 | 1.08p | 1.10p | 1.05p | 1.08p | 4043363 |
19/05/2021 | 1.13p | 1.13p | 1.05p | 1.08p | 2971508 |
18/05/2021 | 1.08p | 1.13p | 1.05p | 1.13p | 5357090 |
17/05/2021 | 1.13p | 1.13p | 1.05p | 1.08p | 1019811 |
14/05/2021 | 1.13p | 1.13p | 1.10p | 1.13p | 1752805 |
13/05/2021 | 1.13p | 1.14p | 1.10p | 1.13p | 4135838 |
12/05/2021 | 1.13p | 1.15p | 1.10p | 1.13p | 5571515 |
11/05/2021 | 1.13p | 1.18p | 1.10p | 1.12p | 7206386 |
10/05/2021 | 1.13p | 1.15p | 1.10p | 1.13p | 8761727 |
07/05/2021 | 1.09p | 1.15p | 1.07p | 1.13p | 26237484 |
06/05/2021 | 1.08p | 1.10p | 1.02p | 1.09p | 11304018 |
05/05/2021 | 1.08p | 1.12p | 1.01p | 1.08p | 18529820 |
04/05/2021 | 1.08p | 1.10p | 1.05p | 1.08p | 6126058 |
03/05/2021 | 1.03p | 1.12p | 1.03p | 1.05p | 6665902 |
30/04/2021 | 1.03p | 1.12p | 1.03p | 1.05p | 6665902 |
29/04/2021 | 1.03p | 1.09p | 1.00p | 1.03p | 2738996 |
28/04/2021 | 1.03p | 1.09p | 1.00p | 1.03p | 4035634 |
27/04/2021 | 1.03p | 1.03p | 1.00p | 1.03p | 1376206 |
26/04/2021 | 1.10p | 1.10p | 1.00p | 1.03p | 3825252 |
23/04/2021 | 1.08p | 1.10p | 1.05p | 1.05p | 3771276 |
22/04/2021 | 1.08p | 1.10p | 1.05p | 1.08p | 1784181 |
21/04/2021 | 1.13p | 1.13p | 1.01p | 1.09p | 9715711 |
20/04/2021 | 1.13p | 1.15p | 1.02p | 1.13p | 5399192 |
19/04/2021 | 1.13p | 1.15p | 1.09p | 1.13p | 6645418 |
16/04/2021 | 1.15p | 1.15p | 1.05p | 1.13p | 8305958 |
15/04/2021 | 1.18p | 1.20p | 1.10p | 1.18p | 13303804 |
14/04/2021 | 1.18p | 1.20p | 1.15p | 1.18p | 15732831 |
13/04/2021 | 1.18p | 1.20p | 1.15p | 1.18p | 3613189 |
12/04/2021 | 1.18p | 1.20p | 1.14p | 1.18p | 44114745 |
09/04/2021 | 1.33p | 1.33p | 1.15p | 1.18p | 10487862 |
08/04/2021 | 1.25p | 1.38p | 1.11p | 1.33p | 21100472 |
07/04/2021 | 1.85p | 1.86p | 1.50p | 1.65p | 9791026 |
06/04/2021 | 1.65p | 2.00p | 1.60p | 1.90p | 17732420 |
05/04/2021 | 1.40p | 1.45p | 1.36p | 1.43p | 2824568 |
02/04/2021 | 1.40p | 1.45p | 1.36p | 1.43p | 2824568 |
01/04/2021 | 1.40p | 1.45p | 1.36p | 1.43p | 2824568 |
31/03/2021 | 1.80p | 1.84p | 1.32p | 1.40p | 13443681 |
30/03/2021 | 1.70p | 1.90p | 1.70p | 1.80p | 7396784 |
29/03/2021 | 1.55p | 1.65p | 1.50p | 1.63p | 5443748 |
26/03/2021 | 1.55p | 1.57p | 1.50p | 1.55p | 1776472 |
25/03/2021 | 1.55p | 1.60p | 1.50p | 1.55p | 4150469 |
24/03/2021 | 1.45p | 1.60p | 1.40p | 1.55p | 5916676 |
23/03/2021 | 1.43p | 1.45p | 1.30p | 1.45p | 3155239 |
22/03/2021 | 1.55p | 1.60p | 1.40p | 1.43p | 6088383 |
19/03/2021 | 1.40p | 1.40p | 1.30p | 1.35p | 3759407 |
18/03/2021 | 1.25p | 1.50p | 1.25p | 1.40p | 6657113 |
17/03/2021 | 1.28p | 1.30p | 1.10p | 1.25p | 7631020 |
16/03/2021 | 1.25p | 1.50p | 1.22p | 1.28p | 17391148 |
15/03/2021 | 1.00p | 1.20p | 1.00p | 1.15p | 14881735 |
12/03/2021 | 0.93p | 1.05p | 0.93p | 1.00p | 5382440 |
11/03/2021 | 0.93p | 0.99p | 0.85p | 0.93p | 1689317 |
10/03/2021 | 0.85p | 0.94p | 0.83p | 0.90p | 1930491 |
09/03/2021 | 0.85p | 0.89p | 0.81p | 0.89p | 709480 |
08/03/2021 | 0.85p | 0.90p | 0.83p | 0.85p | 2934886 |
*Close Price adjusted for both dividends and splits