Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 0.78p | 0.84p | 0.76p | 0.80p | 3866585 |
19/07/2023 | 0.78p | 0.80p | 0.70p | 0.78p | 7058816 |
18/07/2023 | 0.78p | 0.79p | 0.75p | 0.78p | 638933 |
17/07/2023 | 0.80p | 0.80p | 0.76p | 0.78p | 350000 |
14/07/2023 | 0.80p | 0.80p | 0.75p | 0.80p | 520400 |
13/07/2023 | 0.80p | 0.85p | 0.77p | 0.80p | 4416608 |
12/07/2023 | 0.78p | 0.78p | 0.77p | 0.78p | 100000 |
11/07/2023 | 0.78p | 0.78p | 0.75p | 0.78p | 661290 |
10/07/2023 | 0.78p | 0.78p | 0.78p | 0.78p | 23427 |
07/07/2023 | 0.78p | 0.79p | 0.75p | 0.78p | 902201 |
06/07/2023 | 0.80p | 0.85p | 0.76p | 0.78p | 921962 |
05/07/2023 | 0.85p | 0.85p | 0.71p | 0.80p | 7103123 |
04/07/2023 | 0.83p | 0.83p | 0.75p | 0.83p | 454 |
03/07/2023 | 0.83p | 0.83p | 0.80p | 0.83p | 87695 |
30/06/2023 | 0.83p | 0.83p | 0.80p | 0.83p | 170090 |
29/06/2023 | 0.83p | 0.83p | 0.80p | 0.83p | 100000 |
28/06/2023 | 0.83p | 0.85p | 0.80p | 0.83p | 197630 |
27/06/2023 | 0.83p | 0.83p | 0.80p | 0.83p | 6024 |
26/06/2023 | 0.83p | 0.85p | 0.80p | 0.83p | 992954 |
23/06/2023 | 0.83p | 0.84p | 0.83p | 0.83p | 0 |
22/06/2023 | 0.83p | 0.83p | 0.78p | 0.83p | 1485567 |
21/06/2023 | 0.83p | 0.83p | 0.80p | 0.83p | 285676 |
20/06/2023 | 0.83p | 0.83p | 0.80p | 0.83p | 835816 |
19/06/2023 | 0.83p | 0.83p | 0.81p | 0.83p | 0 |
16/06/2023 | 0.83p | 0.85p | 0.82p | 0.83p | 270998 |
15/06/2023 | 0.88p | 0.88p | 0.82p | 0.83p | 1386532 |
14/06/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 1583172 |
13/06/2023 | 0.88p | 0.88p | 0.83p | 0.88p | 512577 |
12/06/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 929640 |
09/06/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 34962 |
08/06/2023 | 0.88p | 0.90p | 0.86p | 0.88p | 200155 |
07/06/2023 | 0.88p | 0.90p | 0.85p | 0.88p | 658000 |
06/06/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 200000 |
05/06/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 1057410 |
02/06/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 808122 |
01/06/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 500250 |
31/05/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 529889 |
30/05/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 837177 |
26/05/2023 | 0.88p | 0.88p | 0.83p | 0.88p | 916750 |
25/05/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 150000 |
24/05/2023 | 0.88p | 0.90p | 0.88p | 0.88p | 3000000 |
23/05/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 422636 |
22/05/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 245332 |
19/05/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 134851 |
18/05/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 117646 |
17/05/2023 | 0.88p | 0.88p | 0.88p | 0.88p | 46000 |
16/05/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 956633 |
15/05/2023 | 0.88p | 0.88p | 0.85p | 0.88p | 253157 |
12/05/2023 | 0.88p | 0.88p | 0.88p | 0.88p | 396643 |
11/05/2023 | 0.90p | 0.95p | 0.85p | 0.88p | 4645904 |
10/05/2023 | 0.90p | 0.91p | 0.87p | 0.90p | 165149 |
09/05/2023 | 0.90p | 0.95p | 0.85p | 0.90p | 913160 |
05/05/2023 | 0.90p | 0.90p | 0.86p | 0.90p | 23896 |
04/05/2023 | 0.90p | 0.92p | 0.85p | 0.90p | 440672 |
03/05/2023 | 0.90p | 0.90p | 0.87p | 0.90p | 287503 |
02/05/2023 | 0.93p | 0.95p | 0.85p | 0.90p | 643450 |
28/04/2023 | 0.93p | 0.93p | 0.90p | 0.93p | 565167 |
27/04/2023 | 0.93p | 0.93p | 0.90p | 0.93p | 649632 |
26/04/2023 | 0.95p | 0.95p | 0.90p | 0.93p | 755397 |
25/04/2023 | 0.95p | 0.95p | 0.91p | 0.95p | 11888 |
24/04/2023 | 0.95p | 0.99p | 0.90p | 0.95p | 1405025 |
21/04/2023 | 0.93p | 0.95p | 0.92p | 0.95p | 1179288 |
20/04/2023 | 0.95p | 0.95p | 0.92p | 0.93p | 950000 |
19/04/2023 | 0.95p | 0.98p | 0.91p | 0.95p | 1895602 |
18/04/2023 | 0.95p | 1.00p | 0.90p | 0.95p | 4486236 |
17/04/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 916014 |
14/04/2023 | 0.93p | 0.95p | 0.88p | 0.95p | 2851022 |
13/04/2023 | 0.93p | 0.94p | 0.91p | 0.93p | 463583 |
12/04/2023 | 0.93p | 0.94p | 0.91p | 0.93p | 680985 |
11/04/2023 | 0.95p | 0.95p | 0.87p | 0.93p | 2401897 |
06/04/2023 | 0.95p | 0.95p | 0.87p | 0.95p | 2078901 |
05/04/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 3145106 |
04/04/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 123732 |
03/04/2023 | 0.95p | 0.95p | 0.86p | 0.95p | 8708544 |
31/03/2023 | 0.95p | 0.95p | 0.91p | 0.95p | 462737 |
30/03/2023 | 0.95p | 0.95p | 0.91p | 0.95p | 1954749 |
29/03/2023 | 0.95p | 1.00p | 0.90p | 0.95p | 3785576 |
28/03/2023 | 0.95p | 0.95p | 0.88p | 0.93p | 3945564 |
27/03/2023 | 0.95p | 0.95p | 0.91p | 0.95p | 418574 |
24/03/2023 | 0.95p | 0.98p | 0.93p | 0.95p | 530000 |
23/03/2023 | 1.00p | 1.02p | 0.95p | 0.95p | 2571579 |
22/03/2023 | 1.00p | 1.04p | 0.96p | 1.00p | 2736495 |
21/03/2023 | 0.95p | 0.99p | 0.94p | 0.98p | 2388343 |
20/03/2023 | 0.93p | 0.97p | 0.92p | 0.95p | 4236585 |
17/03/2023 | 0.98p | 0.98p | 0.90p | 0.93p | 9336358 |
16/03/2023 | 1.10p | 1.20p | 0.95p | 0.98p | 13887004 |
15/03/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
14/03/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
13/03/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
10/03/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
09/03/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
08/03/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
07/03/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
06/03/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
03/03/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
02/03/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
01/03/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
28/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
27/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
24/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
23/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
22/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
21/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
20/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
17/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
16/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
15/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
14/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
13/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
10/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
09/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
08/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
07/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
06/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
03/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
02/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
01/02/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
31/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
30/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
27/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
26/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
25/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
24/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
23/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
20/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
19/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
18/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
17/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
16/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
13/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
12/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
11/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
10/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
09/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
06/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
05/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
04/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
03/01/2023 | 0.85p | 0.98p | 0.98p | 0.98p | 0 |
30/12/2022 | 0.85p | 1.00p | 0.80p | 0.98p | 2846156 |
29/12/2022 | 0.70p | 0.90p | 0.70p | 0.85p | 15294606 |
28/12/2022 | 1.05p | 1.10p | 1.00p | 1.05p | 218585 |
23/12/2022 | 1.03p | 1.07p | 1.00p | 1.05p | 781418 |
22/12/2022 | 1.03p | 1.05p | 0.98p | 1.03p | 3198820 |
21/12/2022 | 1.03p | 1.03p | 0.97p | 1.03p | 3763245 |
20/12/2022 | 1.20p | 1.30p | 0.97p | 1.03p | 25061394 |
19/12/2022 | 0.98p | 1.00p | 0.95p | 0.98p | 3452920 |
16/12/2022 | 0.98p | 0.98p | 0.98p | 0.98p | 509043 |
15/12/2022 | 0.98p | 0.99p | 0.95p | 0.98p | 656615 |
14/12/2022 | 0.98p | 0.99p | 0.95p | 0.98p | 513080 |
13/12/2022 | 1.03p | 1.03p | 0.93p | 0.98p | 2406665 |
12/12/2022 | 1.03p | 1.04p | 1.03p | 1.03p | 47739 |
09/12/2022 | 1.03p | 1.03p | 1.00p | 1.03p | 1100000 |
08/12/2022 | 1.03p | 1.04p | 1.00p | 1.03p | 2401732 |
07/12/2022 | 1.03p | 1.03p | 1.00p | 1.03p | 149505 |
06/12/2022 | 1.03p | 1.05p | 1.00p | 1.03p | 584314 |
05/12/2022 | 1.05p | 1.05p | 1.03p | 1.03p | 1123677 |
02/12/2022 | 1.08p | 1.08p | 1.01p | 1.05p | 241192 |
01/12/2022 | 1.08p | 1.09p | 1.05p | 1.08p | 2885205 |
30/11/2022 | 1.00p | 1.08p | 1.00p | 1.08p | 7166789 |
29/11/2022 | 1.00p | 1.02p | 0.99p | 1.00p | 605830 |
28/11/2022 | 1.00p | 1.01p | 0.99p | 1.00p | 452258 |
25/11/2022 | 1.00p | 1.02p | 0.98p | 1.00p | 722586 |
24/11/2022 | 1.00p | 1.02p | 0.98p | 1.00p | 1443866 |
23/11/2022 | 1.03p | 1.03p | 1.00p | 1.00p | 1345538 |
22/11/2022 | 1.05p | 1.05p | 1.01p | 1.03p | 1839886 |
21/11/2022 | 1.10p | 1.12p | 1.03p | 1.05p | 5666175 |
18/11/2022 | 1.08p | 1.19p | 1.03p | 1.10p | 26376168 |
17/11/2022 | 1.03p | 1.10p | 1.01p | 1.05p | 3292305 |
16/11/2022 | 1.00p | 1.04p | 1.00p | 1.03p | 886821 |
15/11/2022 | 1.03p | 1.03p | 0.96p | 1.00p | 4149519 |
14/11/2022 | 1.03p | 1.05p | 0.97p | 1.03p | 1285997 |
11/11/2022 | 1.05p | 1.08p | 1.00p | 1.03p | 547995 |
10/11/2022 | 1.03p | 1.05p | 0.98p | 1.05p | 1191267 |
09/11/2022 | 1.05p | 1.07p | 0.95p | 1.03p | 417110 |
08/11/2022 | 0.95p | 1.10p | 0.92p | 1.05p | 7474198 |
07/11/2022 | 0.93p | 0.95p | 0.91p | 0.95p | 923888 |
04/11/2022 | 0.93p | 0.95p | 0.90p | 0.93p | 3299863 |
03/11/2022 | 0.95p | 0.95p | 0.90p | 0.93p | 4798132 |
02/11/2022 | 0.98p | 0.98p | 0.92p | 0.95p | 4353084 |
01/11/2022 | 0.98p | 0.98p | 0.95p | 0.98p | 55001 |
31/10/2022 | 0.98p | 0.98p | 0.93p | 0.98p | 1155578 |
28/10/2022 | 0.98p | 0.98p | 0.92p | 0.98p | 1471043 |
27/10/2022 | 0.98p | 0.98p | 0.95p | 0.98p | 912111 |
26/10/2022 | 1.00p | 1.00p | 0.95p | 0.98p | 3102266 |
25/10/2022 | 1.00p | 1.00p | 0.95p | 1.00p | 2206434 |
24/10/2022 | 1.00p | 1.00p | 0.95p | 1.00p | 776316 |
21/10/2022 | 1.00p | 1.00p | 0.96p | 1.00p | 2734191 |
20/10/2022 | 1.03p | 1.03p | 0.95p | 1.00p | 5995405 |
19/10/2022 | 0.93p | 1.10p | 0.90p | 1.03p | 9778708 |
18/10/2022 | 0.83p | 0.94p | 0.81p | 0.93p | 6182225 |
17/10/2022 | 0.83p | 0.83p | 0.81p | 0.83p | 16273 |
14/10/2022 | 0.88p | 0.88p | 0.83p | 0.83p | 534999 |
13/10/2022 | 0.88p | 0.88p | 0.85p | 0.88p | 437293 |
12/10/2022 | 0.88p | 0.88p | 0.85p | 0.88p | 126876 |
11/10/2022 | 0.88p | 0.88p | 0.85p | 0.88p | 145072 |
10/10/2022 | 0.90p | 0.90p | 0.85p | 0.88p | 130285 |
07/10/2022 | 0.90p | 0.90p | 0.85p | 0.85p | 564311 |
06/10/2022 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
05/10/2022 | 0.90p | 0.90p | 0.85p | 0.90p | 210248 |
04/10/2022 | 0.88p | 0.92p | 0.85p | 0.90p | 710101 |
*Close Price adjusted for both dividends and splits