Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2023 | 0.17p | 0.17p | 0.15p | 0.17p | 18848 |
14/07/2023 | 0.17p | 0.18p | 0.15p | 0.17p | 207045 |
13/07/2023 | 0.17p | 0.18p | 0.17p | 0.17p | 5022 |
12/07/2023 | 0.17p | 0.18p | 0.15p | 0.17p | 2303682 |
11/07/2023 | 0.14p | 0.17p | 0.13p | 0.17p | 8530650 |
10/07/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 90046 |
07/07/2023 | 0.14p | 0.14p | 0.14p | 0.14p | 5000 |
06/07/2023 | 0.14p | 0.15p | 0.14p | 0.14p | 15896 |
05/07/2023 | 0.14p | 0.15p | 0.14p | 0.14p | 18064 |
04/07/2023 | 0.14p | 0.15p | 0.14p | 0.14p | 37387 |
03/07/2023 | 0.14p | 0.15p | 0.13p | 0.14p | 1692406 |
30/06/2023 | 0.14p | 0.15p | 0.14p | 0.14p | 1478921 |
29/06/2023 | 0.14p | 0.15p | 0.13p | 0.14p | 712738 |
28/06/2023 | 0.13p | 0.15p | 0.13p | 0.14p | 4635487 |
27/06/2023 | 0.14p | 0.14p | 0.12p | 0.13p | 4304445 |
26/06/2023 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
23/06/2023 | 0.14p | 0.14p | 0.14p | 0.14p | 1427374 |
22/06/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 460769 |
21/06/2023 | 0.14p | 0.15p | 0.13p | 0.14p | 806530 |
20/06/2023 | 0.14p | 0.15p | 0.13p | 0.14p | 870674 |
19/06/2023 | 0.14p | 0.15p | 0.13p | 0.14p | 3488500 |
16/06/2023 | 0.17p | 0.17p | 0.15p | 0.15p | 2737466 |
15/06/2023 | 0.17p | 0.17p | 0.15p | 0.17p | 5162323 |
14/06/2023 | 0.14p | 0.18p | 0.14p | 0.17p | 12128982 |
13/06/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 2838 |
12/06/2023 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
09/06/2023 | 0.15p | 0.15p | 0.12p | 0.14p | 8801645 |
08/06/2023 | 0.15p | 0.16p | 0.14p | 0.15p | 7688388 |
07/06/2023 | 0.15p | 0.16p | 0.14p | 0.15p | 598587 |
06/06/2023 | 0.15p | 0.16p | 0.13p | 0.15p | 5179895 |
05/06/2023 | 0.15p | 0.17p | 0.12p | 0.15p | 9033468 |
02/06/2023 | 0.16p | 0.16p | 0.13p | 0.15p | 450338 |
01/06/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 81519 |
31/05/2023 | 0.16p | 0.16p | 0.15p | 0.16p | 7932026 |
30/05/2023 | 0.16p | 0.17p | 0.15p | 0.16p | 608554 |
26/05/2023 | 0.17p | 0.17p | 0.15p | 0.16p | 3800945 |
25/05/2023 | 0.16p | 0.16p | 0.15p | 0.16p | 9239944 |
24/05/2023 | 0.16p | 0.17p | 0.15p | 0.16p | 31401404 |
23/05/2023 | 0.20p | 0.20p | 0.15p | 0.15p | 45037552 |
22/05/2023 | 0.25p | 0.25p | 0.17p | 0.20p | 41620976 |
19/05/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 1238 |
18/05/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
17/05/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 226028 |
16/05/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 130939 |
15/05/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 300000 |
12/05/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 24108 |
11/05/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 1424770 |
10/05/2023 | 0.43p | 0.44p | 0.41p | 0.43p | 475140 |
09/05/2023 | 0.43p | 0.45p | 0.41p | 0.43p | 303619 |
05/05/2023 | 0.43p | 0.44p | 0.43p | 0.43p | 4090 |
04/05/2023 | 0.43p | 0.44p | 0.43p | 0.43p | 1714271 |
03/05/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 40 |
02/05/2023 | 0.43p | 0.45p | 0.40p | 0.43p | 522285 |
28/04/2023 | 0.43p | 0.44p | 0.40p | 0.43p | 121036 |
27/04/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 19500 |
26/04/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
25/04/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
24/04/2023 | 0.43p | 0.44p | 0.40p | 0.43p | 1264419 |
21/04/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
20/04/2023 | 0.43p | 0.44p | 0.40p | 0.43p | 1036921 |
19/04/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
18/04/2023 | 0.43p | 0.43p | 0.42p | 0.43p | 0 |
17/04/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 327 |
14/04/2023 | 0.43p | 0.45p | 0.43p | 0.43p | 216538 |
13/04/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 17807 |
12/04/2023 | 0.43p | 0.44p | 0.35p | 0.43p | 4496706 |
11/04/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 11081419 |
06/04/2023 | 0.43p | 0.43p | 0.42p | 0.42p | 1614320 |
05/04/2023 | 0.43p | 0.43p | 0.39p | 0.43p | 500000 |
04/04/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 1548099 |
03/04/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 252640 |
31/03/2023 | 0.43p | 0.43p | 0.41p | 0.43p | 1598884 |
30/03/2023 | 0.43p | 0.43p | 0.43p | 0.43p | 51300000 |
29/03/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 109915 |
28/03/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 121750 |
27/03/2023 | 0.43p | 0.43p | 0.40p | 0.43p | 100000 |
24/03/2023 | 0.43p | 0.44p | 0.40p | 0.43p | 501218 |
23/03/2023 | 0.43p | 0.43p | 0.41p | 0.43p | 0 |
22/03/2023 | 0.45p | 0.46p | 0.41p | 0.43p | 2196521 |
21/03/2023 | 0.48p | 0.48p | 0.41p | 0.45p | 192673 |
20/03/2023 | 0.48p | 0.49p | 0.48p | 0.48p | 0 |
17/03/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 101574 |
16/03/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 2889 |
15/03/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 12445 |
14/03/2023 | 0.48p | 0.48p | 0.42p | 0.48p | 765321 |
13/03/2023 | 0.48p | 0.50p | 0.45p | 0.48p | 586484 |
10/03/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 218534 |
09/03/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 121678 |
08/03/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 166922 |
07/03/2023 | 0.48p | 0.49p | 0.48p | 0.48p | 0 |
06/03/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 67442 |
03/03/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 171596 |
02/03/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 70637 |
01/03/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 1052130 |
28/02/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
27/02/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 3021 |
24/02/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 120337 |
23/02/2023 | 0.48p | 0.48p | 0.47p | 0.48p | 8308 |
22/02/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
21/02/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
20/02/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 5000 |
17/02/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 1147338 |
16/02/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
15/02/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 256621 |
14/02/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 356243 |
13/02/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
10/02/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 181963 |
09/02/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 45000 |
08/02/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
07/02/2023 | 0.48p | 0.50p | 0.48p | 0.48p | 150000 |
06/02/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 14463 |
03/02/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 86041 |
02/02/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 9375 |
01/02/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
31/01/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 28830 |
30/01/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 5625 |
27/01/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
26/01/2023 | 0.48p | 0.49p | 0.45p | 0.48p | 35585 |
25/01/2023 | 0.48p | 0.50p | 0.45p | 0.48p | 131008 |
24/01/2023 | 0.48p | 0.49p | 0.45p | 0.48p | 1032206 |
23/01/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 342144 |
20/01/2023 | 0.48p | 0.50p | 0.45p | 0.48p | 101280 |
19/01/2023 | 0.48p | 0.49p | 0.46p | 0.48p | 2921786 |
18/01/2023 | 0.48p | 0.49p | 0.45p | 0.48p | 2052 |
17/01/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 16686 |
16/01/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 11000 |
13/01/2023 | 0.48p | 0.48p | 0.47p | 0.48p | 61549 |
12/01/2023 | 0.48p | 0.50p | 0.45p | 0.48p | 214050 |
11/01/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 55800 |
10/01/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 2351862 |
09/01/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 2449992 |
06/01/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 251398 |
05/01/2023 | 0.48p | 0.48p | 0.47p | 0.48p | 0 |
04/01/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 1002 |
03/01/2023 | 0.48p | 0.49p | 0.48p | 0.48p | 107089 |
30/12/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 142851 |
29/12/2022 | 0.48p | 0.48p | 0.47p | 0.48p | 1000000 |
28/12/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 102247 |
23/12/2022 | 0.48p | 0.48p | 0.42p | 0.48p | 1014124 |
22/12/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 150000 |
21/12/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 85995 |
20/12/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 1100000 |
19/12/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 1027400 |
16/12/2022 | 0.48p | 0.48p | 0.46p | 0.48p | 50000 |
15/12/2022 | 0.48p | 0.48p | 0.46p | 0.48p | 2636863 |
14/12/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 500000 |
13/12/2022 | 0.49p | 0.50p | 0.41p | 0.48p | 1000400 |
12/12/2022 | 0.49p | 0.50p | 0.49p | 0.49p | 1000 |
09/12/2022 | 0.50p | 0.50p | 0.47p | 0.49p | 1214741 |
08/12/2022 | 0.50p | 0.51p | 0.48p | 0.50p | 94081 |
07/12/2022 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
06/12/2022 | 0.50p | 0.52p | 0.50p | 0.50p | 74937 |
05/12/2022 | 0.50p | 0.50p | 0.49p | 0.50p | 408 |
02/12/2022 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
01/12/2022 | 0.50p | 0.50p | 0.48p | 0.50p | 72699 |
30/11/2022 | 0.50p | 0.50p | 0.48p | 0.50p | 16800 |
29/11/2022 | 0.53p | 0.53p | 0.47p | 0.50p | 4041847 |
28/11/2022 | 0.53p | 0.54p | 0.50p | 0.53p | 2865060 |
25/11/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 377 |
24/11/2022 | 0.53p | 0.53p | 0.45p | 0.53p | 4155855 |
23/11/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 308740 |
22/11/2022 | 0.58p | 0.64p | 0.52p | 0.53p | 7341821 |
21/11/2022 | 0.48p | 0.59p | 0.48p | 0.53p | 9045308 |
18/11/2022 | 0.48p | 0.54p | 0.48p | 0.48p | 1100095 |
17/11/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 2141728 |
16/11/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 2083 |
15/11/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 650000 |
14/11/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 43177 |
11/11/2022 | 0.40p | 0.48p | 0.40p | 0.48p | 2453402 |
10/11/2022 | 0.43p | 0.44p | 0.40p | 0.43p | 163249 |
09/11/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 3777 |
08/11/2022 | 0.43p | 0.44p | 0.40p | 0.43p | 334578 |
07/11/2022 | 0.43p | 0.43p | 0.41p | 0.43p | 0 |
04/11/2022 | 0.43p | 0.44p | 0.40p | 0.43p | 1186746 |
03/11/2022 | 0.43p | 0.44p | 0.40p | 0.43p | 101126 |
02/11/2022 | 0.45p | 0.45p | 0.40p | 0.43p | 152698 |
01/11/2022 | 0.45p | 0.46p | 0.40p | 0.45p | 1510941 |
31/10/2022 | 0.33p | 0.48p | 0.25p | 0.45p | 4196225 |
28/10/2022 | 0.50p | 0.50p | 0.45p | 0.50p | 369803 |
27/10/2022 | 0.50p | 0.51p | 0.46p | 0.50p | 258089 |
26/10/2022 | 0.50p | 0.52p | 0.46p | 0.50p | 448136 |
25/10/2022 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
24/10/2022 | 0.50p | 0.50p | 0.47p | 0.50p | 3894 |
21/10/2022 | 0.50p | 0.52p | 0.47p | 0.50p | 44173 |
20/10/2022 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
19/10/2022 | 0.50p | 0.50p | 0.47p | 0.50p | 471000 |
18/10/2022 | 0.50p | 0.55p | 0.50p | 0.50p | 26000 |
17/10/2022 | 0.50p | 0.52p | 0.46p | 0.50p | 1245228 |
14/10/2022 | 0.50p | 0.50p | 0.47p | 0.50p | 118832 |
13/10/2022 | 0.50p | 0.53p | 0.47p | 0.50p | 485267 |
12/10/2022 | 0.50p | 0.50p | 0.46p | 0.50p | 101724 |
11/10/2022 | 0.50p | 0.50p | 0.47p | 0.50p | 50000 |
10/10/2022 | 0.50p | 0.50p | 0.47p | 0.50p | 550000 |
07/10/2022 | 0.48p | 0.50p | 0.48p | 0.50p | 1350000 |
06/10/2022 | 0.48p | 0.50p | 0.48p | 0.48p | 516250 |
05/10/2022 | 0.48p | 0.48p | 0.46p | 0.48p | 20000 |
04/10/2022 | 0.48p | 0.50p | 0.48p | 0.48p | 920558 |
03/10/2022 | 0.51p | 0.51p | 0.45p | 0.48p | 852606 |
30/09/2022 | 0.53p | 0.53p | 0.50p | 0.51p | 107347 |
29/09/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 2872976 |
*Close Price adjusted for both dividends and splits