Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2022 | 0.55p | 0.58p | 0.50p | 0.55p | 451675 |
27/09/2022 | 0.55p | 0.59p | 0.55p | 0.55p | 362 |
26/09/2022 | 0.55p | 0.55p | 0.50p | 0.55p | 306737 |
23/09/2022 | 0.55p | 0.59p | 0.50p | 0.55p | 2296308 |
22/09/2022 | 0.55p | 0.55p | 0.50p | 0.55p | 564073 |
21/09/2022 | 0.55p | 0.55p | 0.50p | 0.55p | 81158 |
20/09/2022 | 0.55p | 0.55p | 0.51p | 0.55p | 277785 |
19/09/2022 | 0.53p | 0.55p | 0.50p | 0.55p | 468324 |
16/09/2022 | 0.53p | 0.55p | 0.50p | 0.55p | 468324 |
15/09/2022 | 0.53p | 0.54p | 0.51p | 0.53p | 24481 |
14/09/2022 | 0.53p | 0.53p | 0.51p | 0.53p | 279730 |
13/09/2022 | 0.53p | 0.55p | 0.51p | 0.53p | 1161828 |
12/09/2022 | 0.53p | 0.55p | 0.51p | 0.53p | 401279 |
09/09/2022 | 0.53p | 0.55p | 0.51p | 0.53p | 353686 |
08/09/2022 | 0.53p | 0.55p | 0.51p | 0.53p | 144211 |
07/09/2022 | 0.53p | 0.55p | 0.51p | 0.53p | 392113 |
06/09/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 371210 |
05/09/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 614274 |
02/09/2022 | 0.55p | 0.59p | 0.51p | 0.53p | 2357164 |
01/09/2022 | 0.55p | 0.58p | 0.50p | 0.55p | 534520 |
31/08/2022 | 0.55p | 0.58p | 0.50p | 0.55p | 16265480 |
30/08/2022 | 0.55p | 0.58p | 0.50p | 0.55p | 233136 |
29/08/2022 | 0.55p | 0.58p | 0.50p | 0.55p | 1439654 |
26/08/2022 | 0.55p | 0.58p | 0.50p | 0.55p | 1439654 |
25/08/2022 | 0.55p | 0.59p | 0.51p | 0.55p | 3078917 |
24/08/2022 | 0.55p | 0.59p | 0.51p | 0.55p | 1663773 |
23/08/2022 | 0.55p | 0.55p | 0.51p | 0.55p | 438852 |
22/08/2022 | 0.53p | 0.55p | 0.50p | 0.55p | 1759458 |
19/08/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 199265 |
18/08/2022 | 0.53p | 0.54p | 0.53p | 0.53p | 200000 |
17/08/2022 | 0.53p | 0.54p | 0.50p | 0.53p | 456775 |
16/08/2022 | 0.53p | 0.54p | 0.50p | 0.53p | 50604 |
15/08/2022 | 0.53p | 0.54p | 0.51p | 0.53p | 286577 |
12/08/2022 | 0.53p | 0.54p | 0.50p | 0.53p | 32957 |
11/08/2022 | 0.53p | 0.54p | 0.50p | 0.53p | 8661148 |
10/08/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 1999 |
09/08/2022 | 0.53p | 0.54p | 0.50p | 0.53p | 57302 |
08/08/2022 | 0.55p | 0.55p | 0.50p | 0.53p | 1519054 |
05/08/2022 | 0.55p | 0.57p | 0.55p | 0.55p | 303480 |
04/08/2022 | 0.58p | 0.58p | 0.55p | 0.55p | 163749 |
03/08/2022 | 0.58p | 0.58p | 0.57p | 0.58p | 78711 |
02/08/2022 | 0.58p | 0.60p | 0.55p | 0.58p | 1607807 |
01/08/2022 | 0.60p | 0.62p | 0.56p | 0.58p | 2795481 |
29/07/2022 | 0.60p | 0.63p | 0.59p | 0.60p | 3957094 |
28/07/2022 | 0.60p | 0.64p | 0.60p | 0.60p | 540213 |
27/07/2022 | 0.60p | 0.64p | 0.60p | 0.60p | 1723715 |
26/07/2022 | 0.60p | 0.64p | 0.58p | 0.60p | 317351 |
25/07/2022 | 0.60p | 0.64p | 0.58p | 0.60p | 405635 |
22/07/2022 | 0.60p | 0.60p | 0.58p | 0.60p | 15000 |
21/07/2022 | 0.60p | 0.64p | 0.57p | 0.60p | 867116 |
20/07/2022 | 0.60p | 0.64p | 0.55p | 0.60p | 617155 |
19/07/2022 | 0.58p | 0.64p | 0.56p | 0.60p | 2557042 |
18/07/2022 | 0.58p | 0.60p | 0.55p | 0.58p | 3336933 |
15/07/2022 | 0.60p | 0.61p | 0.56p | 0.58p | 923359 |
14/07/2022 | 0.60p | 0.61p | 0.56p | 0.60p | 552532 |
13/07/2022 | 0.60p | 0.61p | 0.55p | 0.60p | 116393 |
12/07/2022 | 0.60p | 0.62p | 0.55p | 0.60p | 2494257 |
11/07/2022 | 0.60p | 0.65p | 0.55p | 0.60p | 2377187 |
08/07/2022 | 0.55p | 0.60p | 0.52p | 0.60p | 520595 |
07/07/2022 | 0.55p | 0.60p | 0.52p | 0.55p | 622025 |
06/07/2022 | 0.53p | 0.59p | 0.50p | 0.55p | 3664655 |
05/07/2022 | 0.45p | 0.59p | 0.45p | 0.53p | 12120576 |
04/07/2022 | 0.45p | 0.47p | 0.40p | 0.45p | 469941 |
01/07/2022 | 0.45p | 0.45p | 0.42p | 0.45p | 6675984 |
30/06/2022 | 0.48p | 0.48p | 0.40p | 0.45p | 9673502 |
29/06/2022 | 0.45p | 0.46p | 0.45p | 0.45p | 110205 |
28/06/2022 | 0.40p | 0.48p | 0.39p | 0.45p | 6372056 |
27/06/2022 | 0.40p | 0.40p | 0.40p | 0.40p | 64000 |
24/06/2022 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
23/06/2022 | 0.40p | 0.40p | 0.35p | 0.40p | 91414 |
22/06/2022 | 0.38p | 0.40p | 0.35p | 0.40p | 635510 |
21/06/2022 | 0.40p | 0.40p | 0.36p | 0.38p | 481478 |
20/06/2022 | 0.40p | 0.40p | 0.36p | 0.40p | 3804594 |
17/06/2022 | 0.40p | 0.45p | 0.38p | 0.40p | 2553082 |
16/06/2022 | 0.43p | 0.43p | 0.40p | 0.40p | 1304289 |
15/06/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 807781 |
14/06/2022 | 0.43p | 0.43p | 0.40p | 0.42p | 480573 |
13/06/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 965 |
10/06/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 325180 |
09/06/2022 | 0.43p | 0.43p | 0.42p | 0.43p | 4337 |
08/06/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 658811 |
07/06/2022 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
06/06/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 95308 |
03/06/2022 | 0.43p | 0.43p | 0.43p | 0.43p | 4672 |
02/06/2022 | 0.43p | 0.43p | 0.43p | 0.43p | 4672 |
01/06/2022 | 0.43p | 0.43p | 0.43p | 0.43p | 4672 |
31/05/2022 | 0.43p | 0.44p | 0.38p | 0.43p | 366884 |
30/05/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 89267 |
27/05/2022 | 0.43p | 0.43p | 0.43p | 0.43p | 113970 |
26/05/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 368305 |
25/05/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 170140 |
24/05/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 204768 |
23/05/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 292978 |
20/05/2022 | 0.43p | 0.44p | 0.40p | 0.43p | 662580 |
19/05/2022 | 0.43p | 0.44p | 0.40p | 0.43p | 166785 |
18/05/2022 | 0.43p | 0.44p | 0.40p | 0.43p | 2175841 |
17/05/2022 | 0.43p | 0.44p | 0.40p | 0.43p | 150748 |
16/05/2022 | 0.45p | 0.45p | 0.40p | 0.43p | 1502169 |
13/05/2022 | 0.46p | 0.46p | 0.41p | 0.43p | 5237674 |
12/05/2022 | 0.46p | 0.46p | 0.45p | 0.46p | 225000 |
11/05/2022 | 0.48p | 0.48p | 0.45p | 0.46p | 558703 |
10/05/2022 | 0.53p | 0.53p | 0.43p | 0.48p | 3905040 |
09/05/2022 | 0.53p | 0.55p | 0.46p | 0.53p | 1514225 |
06/05/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 2721235 |
05/05/2022 | 0.53p | 0.55p | 0.46p | 0.53p | 2450965 |
04/05/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 429080 |
03/05/2022 | 0.53p | 0.54p | 0.53p | 0.53p | 650000 |
02/05/2022 | 0.53p | 0.53p | 0.51p | 0.53p | 402625 |
29/04/2022 | 0.53p | 0.53p | 0.51p | 0.53p | 402625 |
28/04/2022 | 0.53p | 0.54p | 0.53p | 0.53p | 120899 |
27/04/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 3516412 |
26/04/2022 | 0.53p | 0.54p | 0.53p | 0.53p | 374110 |
25/04/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 2576825 |
22/04/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 1188500 |
21/04/2022 | 0.55p | 0.55p | 0.52p | 0.53p | 287947 |
20/04/2022 | 0.58p | 0.58p | 0.55p | 0.55p | 363923 |
19/04/2022 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
18/04/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 190000 |
15/04/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 190000 |
14/04/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 190000 |
13/04/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 50785 |
12/04/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 783211 |
11/04/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 421856 |
08/04/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 1905683 |
07/04/2022 | 0.58p | 0.59p | 0.55p | 0.58p | 175796 |
06/04/2022 | 0.58p | 0.59p | 0.55p | 0.58p | 29621 |
05/04/2022 | 0.58p | 0.58p | 0.55p | 0.58p | 76315 |
04/04/2022 | 0.60p | 0.64p | 0.55p | 0.58p | 3003625 |
01/04/2022 | 0.63p | 0.64p | 0.60p | 0.63p | 1000776 |
31/03/2022 | 0.63p | 0.64p | 0.60p | 0.63p | 214465 |
30/03/2022 | 0.63p | 0.65p | 0.60p | 0.63p | 1063210 |
29/03/2022 | 0.55p | 0.70p | 0.55p | 0.63p | 5391204 |
28/03/2022 | 0.55p | 0.60p | 0.55p | 0.55p | 30231 |
25/03/2022 | 0.55p | 0.57p | 0.55p | 0.55p | 1076861 |
24/03/2022 | 0.59p | 0.59p | 0.52p | 0.55p | 163128 |
23/03/2022 | 0.58p | 0.62p | 0.55p | 0.59p | 722729 |
22/03/2022 | 0.58p | 0.62p | 0.56p | 0.58p | 13263 |
21/03/2022 | 0.56p | 0.60p | 0.56p | 0.58p | 3617363 |
18/03/2022 | 0.59p | 0.59p | 0.54p | 0.56p | 1334634 |
17/03/2022 | 0.60p | 0.60p | 0.57p | 0.59p | 2459771 |
16/03/2022 | 0.63p | 0.63p | 0.58p | 0.60p | 3516777 |
15/03/2022 | 0.68p | 0.70p | 0.58p | 0.63p | 5676149 |
14/03/2022 | 0.68p | 0.70p | 0.66p | 0.68p | 4250578 |
11/03/2022 | 0.55p | 0.73p | 0.52p | 0.68p | 18268976 |
10/03/2022 | 0.53p | 0.59p | 0.50p | 0.55p | 4328403 |
09/03/2022 | 0.48p | 0.54p | 0.48p | 0.53p | 6427569 |
08/03/2022 | 0.48p | 0.50p | 0.48p | 0.48p | 11387445 |
07/03/2022 | 0.50p | 0.54p | 0.45p | 0.48p | 8794591 |
04/03/2022 | 0.48p | 0.53p | 0.46p | 0.50p | 1071861 |
03/03/2022 | 0.48p | 0.49p | 0.45p | 0.48p | 617376 |
02/03/2022 | 0.48p | 0.50p | 0.46p | 0.48p | 1752114 |
01/03/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 1736519 |
28/02/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 576538 |
25/02/2022 | 0.45p | 0.48p | 0.45p | 0.48p | 600764 |
24/02/2022 | 0.48p | 0.49p | 0.45p | 0.48p | 266449 |
23/02/2022 | 0.48p | 0.49p | 0.46p | 0.48p | 1363595 |
22/02/2022 | 0.48p | 0.50p | 0.48p | 0.48p | 238163 |
21/02/2022 | 0.48p | 0.50p | 0.48p | 0.48p | 40000 |
18/02/2022 | 0.48p | 0.50p | 0.48p | 0.48p | 180200 |
17/02/2022 | 0.48p | 0.49p | 0.47p | 0.48p | 109547 |
16/02/2022 | 0.48p | 0.50p | 0.48p | 0.48p | 268027 |
15/02/2022 | 0.48p | 0.50p | 0.46p | 0.48p | 1466190 |
14/02/2022 | 0.48p | 0.49p | 0.45p | 0.48p | 283406 |
11/02/2022 | 0.48p | 0.49p | 0.45p | 0.48p | 324249 |
10/02/2022 | 0.50p | 0.50p | 0.46p | 0.48p | 2046524 |
09/02/2022 | 0.50p | 0.50p | 0.48p | 0.50p | 96522 |
08/02/2022 | 0.50p | 0.51p | 0.48p | 0.50p | 2461900 |
07/02/2022 | 0.55p | 0.55p | 0.48p | 0.50p | 3927496 |
04/02/2022 | 0.53p | 0.59p | 0.52p | 0.55p | 1366642 |
03/02/2022 | 0.55p | 0.59p | 0.52p | 0.53p | 2480000 |
02/02/2022 | 0.53p | 0.60p | 0.52p | 0.55p | 1459107 |
01/02/2022 | 0.48p | 0.55p | 0.48p | 0.53p | 1390380 |
31/01/2022 | 0.46p | 0.50p | 0.46p | 0.48p | 1907001 |
28/01/2022 | 0.46p | 0.48p | 0.46p | 0.46p | 1110000 |
27/01/2022 | 0.48p | 0.48p | 0.46p | 0.46p | 0 |
26/01/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
25/01/2022 | 0.48p | 0.49p | 0.45p | 0.48p | 520000 |
24/01/2022 | 0.48p | 0.50p | 0.46p | 0.48p | 1331693 |
21/01/2022 | 0.48p | 0.50p | 0.46p | 0.48p | 237437 |
20/01/2022 | 0.48p | 0.50p | 0.46p | 0.48p | 97342 |
19/01/2022 | 0.48p | 0.50p | 0.46p | 0.48p | 360419 |
18/01/2022 | 0.50p | 0.50p | 0.46p | 0.48p | 2679351 |
17/01/2022 | 0.50p | 0.55p | 0.48p | 0.50p | 1042732 |
14/01/2022 | 0.50p | 0.50p | 0.48p | 0.50p | 52189 |
13/01/2022 | 0.50p | 0.54p | 0.50p | 0.50p | 164250 |
12/01/2022 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
10/01/2022 | 0.53p | 0.53p | 0.46p | 0.53p | 2087719 |
07/01/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
06/01/2022 | 0.53p | 0.53p | 0.47p | 0.53p | 95673 |
05/01/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
04/01/2022 | 0.53p | 0.53p | 0.45p | 0.53p | 198090 |
03/01/2022 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
31/12/2021 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
30/12/2021 | 0.53p | 0.53p | 0.45p | 0.53p | 200000 |
29/12/2021 | 0.53p | 0.53p | 0.45p | 0.53p | 3061959 |
28/12/2021 | 0.50p | 0.53p | 0.46p | 0.50p | 421143 |
27/12/2021 | 0.50p | 0.53p | 0.46p | 0.50p | 421143 |
24/12/2021 | 0.50p | 0.53p | 0.46p | 0.50p | 421143 |
23/12/2021 | 0.50p | 0.52p | 0.47p | 0.50p | 1231791 |
22/12/2021 | 0.50p | 0.50p | 0.49p | 0.50p | 597018 |
*Close Price adjusted for both dividends and splits