Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 4169016 |
13/10/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 3554614 |
12/10/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 23894938 |
11/10/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 11616330 |
10/10/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 29502348 |
07/10/2022 | 0.11p | 0.11p | 0.09p | 0.09p | 19403462 |
06/10/2022 | 0.10p | 0.11p | 0.10p | 0.11p | 33573440 |
05/10/2022 | 0.09p | 0.11p | 0.09p | 0.10p | 54173352 |
04/10/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 12562828 |
03/10/2022 | 0.10p | 0.10p | 0.08p | 0.09p | 28475416 |
30/09/2022 | 0.11p | 0.11p | 0.08p | 0.10p | 81690784 |
29/09/2022 | 0.14p | 0.14p | 0.11p | 0.11p | 80693920 |
28/09/2022 | 0.11p | 0.16p | 0.11p | 0.14p | 369284128 |
27/09/2022 | 0.10p | 0.11p | 0.09p | 0.11p | 57699976 |
26/09/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 7002842 |
23/09/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 26017564 |
22/09/2022 | 0.11p | 0.12p | 0.10p | 0.10p | 49234352 |
21/09/2022 | 0.12p | 0.12p | 0.10p | 0.11p | 25956384 |
20/09/2022 | 0.10p | 0.14p | 0.10p | 0.12p | 133873704 |
19/09/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 4888945 |
16/09/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 4888945 |
15/09/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 15345798 |
14/09/2022 | 0.09p | 0.11p | 0.09p | 0.10p | 55679468 |
13/09/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
12/09/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 6359731 |
09/09/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 14003170 |
08/09/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 824352 |
07/09/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 9045 |
06/09/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
05/09/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 17484716 |
02/09/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 59979 |
01/09/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 227385 |
31/08/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 500000 |
30/08/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
29/08/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 12707 |
26/08/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 12707 |
25/08/2022 | 0.10p | 0.10p | 0.09p | 0.09p | 8133199 |
24/08/2022 | 0.10p | 0.10p | 0.10p | 0.10p | 1000000 |
23/08/2022 | 0.10p | 0.11p | 0.10p | 0.10p | 10340000 |
22/08/2022 | 0.10p | 0.10p | 0.10p | 0.10p | 1094878 |
19/08/2022 | 0.10p | 0.11p | 0.10p | 0.10p | 10093610 |
18/08/2022 | 0.10p | 0.11p | 0.10p | 0.10p | 11491578 |
17/08/2022 | 0.10p | 0.11p | 0.10p | 0.10p | 474308 |
16/08/2022 | 0.11p | 0.11p | 0.10p | 0.10p | 8417641 |
15/08/2022 | 0.11p | 0.11p | 0.10p | 0.11p | 2623808 |
12/08/2022 | 0.11p | 0.11p | 0.10p | 0.11p | 16977320 |
11/08/2022 | 0.12p | 0.12p | 0.11p | 0.12p | 4777619 |
10/08/2022 | 0.12p | 0.12p | 0.11p | 0.12p | 1905000 |
09/08/2022 | 0.12p | 0.12p | 0.12p | 0.12p | 2204144 |
08/08/2022 | 0.13p | 0.13p | 0.11p | 0.12p | 5708115 |
05/08/2022 | 0.13p | 0.13p | 0.12p | 0.13p | 112731 |
04/08/2022 | 0.13p | 0.13p | 0.12p | 0.13p | 2000000 |
03/08/2022 | 0.13p | 0.13p | 0.12p | 0.13p | 500000 |
02/08/2022 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
01/08/2022 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
29/07/2022 | 0.13p | 0.13p | 0.12p | 0.13p | 1677167 |
28/07/2022 | 0.13p | 0.13p | 0.13p | 0.13p | 1186113 |
27/07/2022 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
26/07/2022 | 0.13p | 0.13p | 0.12p | 0.13p | 3010507 |
25/07/2022 | 0.13p | 0.13p | 0.12p | 0.13p | 262295 |
22/07/2022 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
21/07/2022 | 0.13p | 0.13p | 0.12p | 0.13p | 287904 |
20/07/2022 | 0.13p | 0.14p | 0.13p | 0.13p | 2100000 |
19/07/2022 | 0.13p | 0.13p | 0.13p | 0.13p | 3001569 |
18/07/2022 | 0.13p | 0.13p | 0.13p | 0.13p | 160266 |
15/07/2022 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
14/07/2022 | 0.13p | 0.13p | 0.13p | 0.13p | 16405 |
13/07/2022 | 0.13p | 0.13p | 0.13p | 0.13p | 306320 |
12/07/2022 | 0.13p | 0.14p | 0.12p | 0.13p | 3732552 |
11/07/2022 | 0.14p | 0.14p | 0.12p | 0.13p | 2573353 |
08/07/2022 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
07/07/2022 | 0.14p | 0.14p | 0.13p | 0.14p | 1477 |
06/07/2022 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
05/07/2022 | 0.14p | 0.14p | 0.13p | 0.14p | 1555036 |
04/07/2022 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
01/07/2022 | 0.14p | 0.14p | 0.13p | 0.14p | 384393 |
30/06/2022 | 0.14p | 0.14p | 0.13p | 0.14p | 1370000 |
29/06/2022 | 0.14p | 0.14p | 0.13p | 0.14p | 1521337 |
28/06/2022 | 0.15p | 0.15p | 0.14p | 0.14p | 2977621 |
27/06/2022 | 0.15p | 0.16p | 0.14p | 0.15p | 942301 |
24/06/2022 | 0.15p | 0.16p | 0.15p | 0.15p | 1102786 |
23/06/2022 | 0.16p | 0.16p | 0.14p | 0.15p | 5983958 |
22/06/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
21/06/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 165167 |
20/06/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
17/06/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
16/06/2022 | 0.17p | 0.17p | 0.15p | 0.16p | 3833635 |
15/06/2022 | 0.17p | 0.17p | 0.15p | 0.17p | 263542 |
14/06/2022 | 0.17p | 0.17p | 0.15p | 0.17p | 377679 |
13/06/2022 | 0.17p | 0.17p | 0.15p | 0.17p | 201954 |
10/06/2022 | 0.17p | 0.17p | 0.15p | 0.17p | 340602 |
09/06/2022 | 0.17p | 0.17p | 0.15p | 0.17p | 256087 |
08/06/2022 | 0.17p | 0.18p | 0.14p | 0.17p | 6880044 |
07/06/2022 | 0.18p | 0.18p | 0.15p | 0.16p | 4764957 |
06/06/2022 | 0.16p | 0.20p | 0.16p | 0.18p | 30652652 |
01/06/2022 | 0.16p | 0.17p | 0.14p | 0.16p | 2348647 |
31/05/2022 | 0.16p | 0.16p | 0.14p | 0.16p | 316845 |
30/05/2022 | 0.16p | 0.17p | 0.14p | 0.16p | 636459 |
27/05/2022 | 0.16p | 0.17p | 0.14p | 0.16p | 33411 |
26/05/2022 | 0.16p | 0.17p | 0.14p | 0.16p | 4049408 |
25/05/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 289318 |
24/05/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 7370948 |
23/05/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 1361215 |
20/05/2022 | 0.18p | 0.18p | 0.15p | 0.16p | 10832831 |
19/05/2022 | 0.18p | 0.19p | 0.16p | 0.18p | 10614278 |
18/05/2022 | 0.18p | 0.19p | 0.16p | 0.16p | 1028879 |
17/05/2022 | 0.17p | 0.17p | 0.15p | 0.17p | 2762677 |
16/05/2022 | 0.17p | 0.17p | 0.15p | 0.17p | 396550 |
13/05/2022 | 0.17p | 0.17p | 0.16p | 0.17p | 1181095 |
12/05/2022 | 0.17p | 0.17p | 0.16p | 0.17p | 335611 |
11/05/2022 | 0.17p | 0.17p | 0.17p | 0.17p | 639270 |
10/05/2022 | 0.17p | 0.17p | 0.15p | 0.17p | 1584074 |
09/05/2022 | 0.17p | 0.18p | 0.16p | 0.17p | 7126592 |
06/05/2022 | 0.16p | 0.18p | 0.14p | 0.17p | 24064660 |
05/05/2022 | 0.16p | 0.16p | 0.13p | 0.15p | 20263736 |
04/05/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 436462 |
03/05/2022 | 0.15p | 0.17p | 0.14p | 0.16p | 2723067 |
02/05/2022 | 0.15p | 0.15p | 0.14p | 0.15p | 5646489 |
29/04/2022 | 0.15p | 0.15p | 0.14p | 0.15p | 5646489 |
28/04/2022 | 0.15p | 0.16p | 0.15p | 0.15p | 4003237 |
27/04/2022 | 0.15p | 0.15p | 0.14p | 0.15p | 4603594 |
26/04/2022 | 0.16p | 0.16p | 0.15p | 0.15p | 543667 |
25/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
22/04/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 221907 |
21/04/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 96921 |
20/04/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 3852023 |
19/04/2022 | 0.16p | 0.16p | 0.15p | 0.16p | 6518736 |
18/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 751723 |
15/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 751723 |
14/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 751723 |
13/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 40010 |
12/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 236916 |
11/04/2022 | 0.16p | 0.17p | 0.15p | 0.16p | 10228144 |
08/04/2022 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
07/04/2022 | 0.17p | 0.17p | 0.15p | 0.16p | 2855477 |
06/04/2022 | 0.17p | 0.17p | 0.16p | 0.17p | 1084402 |
05/04/2022 | 0.17p | 0.17p | 0.16p | 0.17p | 14733 |
04/04/2022 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
01/04/2022 | 0.17p | 0.17p | 0.14p | 0.17p | 6176548 |
31/03/2022 | 0.18p | 0.18p | 0.17p | 0.17p | 576190 |
30/03/2022 | 0.18p | 0.18p | 0.17p | 0.18p | 1289813 |
29/03/2022 | 0.19p | 0.19p | 0.17p | 0.18p | 17590784 |
28/03/2022 | 0.19p | 0.19p | 0.17p | 0.19p | 2399337 |
25/03/2022 | 0.19p | 0.19p | 0.18p | 0.19p | 9291327 |
24/03/2022 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
23/03/2022 | 0.19p | 0.19p | 0.17p | 0.19p | 4506641 |
22/03/2022 | 0.19p | 0.19p | 0.18p | 0.19p | 501541 |
21/03/2022 | 0.19p | 0.20p | 0.18p | 0.19p | 1823182 |
18/03/2022 | 0.19p | 0.19p | 0.19p | 0.19p | 1116293 |
17/03/2022 | 0.20p | 0.20p | 0.18p | 0.19p | 5671871 |
16/03/2022 | 0.19p | 0.21p | 0.19p | 0.20p | 8439122 |
15/03/2022 | 0.19p | 0.19p | 0.19p | 0.19p | 3215751 |
14/03/2022 | 0.18p | 0.19p | 0.17p | 0.19p | 16636283 |
11/03/2022 | 0.18p | 0.18p | 0.16p | 0.18p | 841653 |
10/03/2022 | 0.19p | 0.19p | 0.17p | 0.18p | 2169595 |
09/03/2022 | 0.18p | 0.20p | 0.17p | 0.19p | 4244491 |
08/03/2022 | 0.18p | 0.18p | 0.16p | 0.18p | 4444747 |
07/03/2022 | 0.18p | 0.18p | 0.16p | 0.18p | 734254 |
04/03/2022 | 0.18p | 0.18p | 0.16p | 0.18p | 1970489 |
03/03/2022 | 0.18p | 0.18p | 0.17p | 0.18p | 230172 |
02/03/2022 | 0.18p | 0.19p | 0.16p | 0.18p | 8105622 |
01/03/2022 | 0.18p | 0.18p | 0.16p | 0.18p | 3523716 |
28/02/2022 | 0.18p | 0.18p | 0.17p | 0.18p | 3848000 |
25/02/2022 | 0.18p | 0.19p | 0.17p | 0.18p | 5458499 |
24/02/2022 | 0.20p | 0.20p | 0.17p | 0.18p | 3649592 |
23/02/2022 | 0.20p | 0.20p | 0.19p | 0.20p | 2312617 |
22/02/2022 | 0.21p | 0.21p | 0.19p | 0.20p | 951772 |
21/02/2022 | 0.21p | 0.21p | 0.20p | 0.21p | 6744725 |
18/02/2022 | 0.21p | 0.21p | 0.20p | 0.21p | 2844908 |
17/02/2022 | 0.21p | 0.21p | 0.21p | 0.21p | 2440598 |
16/02/2022 | 0.21p | 0.21p | 0.21p | 0.21p | 22276 |
15/02/2022 | 0.20p | 0.22p | 0.19p | 0.21p | 8774814 |
14/02/2022 | 0.20p | 0.20p | 0.19p | 0.20p | 1107476 |
11/02/2022 | 0.20p | 0.21p | 0.19p | 0.20p | 7996187 |
10/02/2022 | 0.22p | 0.22p | 0.18p | 0.20p | 31252336 |
09/02/2022 | 0.22p | 0.22p | 0.21p | 0.22p | 1813676 |
08/02/2022 | 0.23p | 0.23p | 0.21p | 0.22p | 1146748 |
07/02/2022 | 0.23p | 0.23p | 0.21p | 0.23p | 4401615 |
04/02/2022 | 0.23p | 0.23p | 0.21p | 0.23p | 3677871 |
03/02/2022 | 0.23p | 0.23p | 0.22p | 0.23p | 1210750 |
02/02/2022 | 0.26p | 0.26p | 0.23p | 0.23p | 13540503 |
01/02/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 1041945 |
31/01/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 631460 |
28/01/2022 | 0.26p | 0.26p | 0.25p | 0.26p | 2376381 |
27/01/2022 | 0.26p | 0.26p | 0.26p | 0.26p | 1000000 |
26/01/2022 | 0.25p | 0.27p | 0.25p | 0.25p | 2212945 |
25/01/2022 | 0.25p | 0.26p | 0.25p | 0.25p | 18652520 |
24/01/2022 | 0.30p | 0.30p | 0.23p | 0.25p | 14510557 |
21/01/2022 | 0.31p | 0.31p | 0.28p | 0.30p | 6880981 |
20/01/2022 | 0.33p | 0.33p | 0.30p | 0.31p | 8032799 |
19/01/2022 | 0.34p | 0.34p | 0.31p | 0.33p | 2078331 |
18/01/2022 | 0.34p | 0.34p | 0.32p | 0.34p | 5622100 |
17/01/2022 | 0.34p | 0.35p | 0.32p | 0.34p | 5436002 |
14/01/2022 | 0.31p | 0.37p | 0.31p | 0.34p | 22507416 |
13/01/2022 | 0.31p | 0.32p | 0.30p | 0.31p | 3109909 |
12/01/2022 | 0.28p | 0.31p | 0.28p | 0.31p | 2657071 |
10/01/2022 | 0.27p | 0.28p | 0.25p | 0.27p | 4513713 |
07/01/2022 | 0.27p | 0.28p | 0.25p | 0.27p | 5084424 |
06/01/2022 | 0.27p | 0.28p | 0.25p | 0.27p | 8892608 |
05/01/2022 | 0.26p | 0.28p | 0.26p | 0.27p | 6857109 |
*Close Price adjusted for both dividends and splits