Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 0.63p | 0.70p | 0.62p | 0.65p | 7245042 |
08/06/2020 | 0.60p | 0.68p | 0.55p | 0.63p | 7426931 |
05/06/2020 | 0.60p | 0.65p | 0.55p | 0.60p | 2170971 |
04/06/2020 | 0.60p | 0.65p | 0.57p | 0.60p | 1499477 |
03/06/2020 | 0.60p | 0.63p | 0.55p | 0.60p | 6371596 |
02/06/2020 | 0.60p | 0.65p | 0.56p | 0.60p | 4097191 |
01/06/2020 | 0.55p | 0.65p | 0.50p | 0.60p | 20562116 |
29/05/2020 | 0.55p | 0.56p | 0.51p | 0.55p | 2312579 |
28/05/2020 | 0.50p | 0.60p | 0.50p | 0.55p | 7386336 |
27/05/2020 | 0.48p | 0.54p | 0.45p | 0.50p | 7362519 |
26/05/2020 | 0.53p | 0.53p | 0.46p | 0.48p | 4157254 |
25/05/2020 | 0.53p | 0.54p | 0.49p | 0.53p | 5984328 |
22/05/2020 | 0.53p | 0.54p | 0.49p | 0.53p | 5984328 |
21/05/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 108543 |
20/05/2020 | 0.53p | 0.54p | 0.50p | 0.53p | 3919455 |
19/05/2020 | 0.53p | 0.54p | 0.52p | 0.53p | 1970676 |
18/05/2020 | 0.53p | 0.54p | 0.49p | 0.53p | 3899500 |
15/05/2020 | 0.47p | 0.55p | 0.45p | 0.53p | 16519643 |
14/05/2020 | 0.47p | 0.47p | 0.44p | 0.47p | 3273982 |
13/05/2020 | 0.48p | 0.48p | 0.44p | 0.47p | 5607432 |
12/05/2020 | 0.50p | 0.50p | 0.45p | 0.48p | 1941819 |
11/05/2020 | 0.50p | 0.51p | 0.42p | 0.50p | 3401859 |
08/05/2020 | 0.53p | 0.53p | 0.46p | 0.50p | 9293960 |
07/05/2020 | 0.53p | 0.53p | 0.46p | 0.50p | 9293960 |
06/05/2020 | 0.58p | 0.60p | 0.50p | 0.53p | 9391399 |
05/05/2020 | 0.53p | 0.65p | 0.50p | 0.58p | 19779793 |
04/05/2020 | 0.48p | 0.65p | 0.46p | 0.53p | 19063386 |
01/05/2020 | 0.48p | 0.50p | 0.46p | 0.48p | 7445110 |
30/04/2020 | 0.43p | 0.50p | 0.41p | 0.48p | 12598495 |
29/04/2020 | 0.45p | 0.46p | 0.40p | 0.43p | 7196361 |
28/04/2020 | 0.38p | 0.50p | 0.35p | 0.43p | 25762830 |
27/04/2020 | 0.40p | 0.40p | 0.32p | 0.38p | 3417053 |
24/04/2020 | 0.40p | 0.41p | 0.35p | 0.40p | 11771173 |
23/04/2020 | 0.40p | 0.42p | 0.35p | 0.40p | 5844603 |
22/04/2020 | 0.38p | 0.40p | 0.35p | 0.40p | 2779951 |
21/04/2020 | 0.40p | 0.40p | 0.35p | 0.40p | 1672975 |
20/04/2020 | 0.40p | 0.42p | 0.35p | 0.40p | 3194639 |
17/04/2020 | 0.40p | 0.45p | 0.35p | 0.40p | 3123998 |
16/04/2020 | 0.40p | 0.41p | 0.36p | 0.40p | 1673804 |
15/04/2020 | 0.45p | 0.47p | 0.36p | 0.40p | 9618378 |
14/04/2020 | 0.50p | 0.55p | 0.42p | 0.48p | 7323013 |
13/04/2020 | 0.48p | 0.55p | 0.46p | 0.50p | 4054271 |
10/04/2020 | 0.48p | 0.55p | 0.46p | 0.50p | 4054271 |
09/04/2020 | 0.48p | 0.55p | 0.46p | 0.50p | 4054271 |
08/04/2020 | 0.50p | 0.50p | 0.45p | 0.48p | 1938078 |
07/04/2020 | 0.45p | 0.50p | 0.42p | 0.50p | 5148831 |
06/04/2020 | 0.43p | 0.50p | 0.41p | 0.45p | 5762728 |
03/04/2020 | 0.45p | 0.48p | 0.40p | 0.43p | 3259914 |
02/04/2020 | 0.40p | 0.49p | 0.37p | 0.45p | 4074668 |
01/04/2020 | 0.40p | 0.44p | 0.37p | 0.40p | 2650907 |
31/03/2020 | 0.38p | 0.45p | 0.37p | 0.40p | 4934599 |
30/03/2020 | 0.38p | 0.40p | 0.35p | 0.38p | 3249937 |
27/03/2020 | 0.40p | 0.40p | 0.35p | 0.38p | 3719420 |
26/03/2020 | 0.40p | 0.50p | 0.35p | 0.40p | 15087322 |
25/03/2020 | 0.40p | 0.44p | 0.38p | 0.40p | 4506122 |
24/03/2020 | 0.40p | 0.45p | 0.31p | 0.40p | 11840541 |
23/03/2020 | 0.40p | 0.43p | 0.35p | 0.40p | 2694665 |
20/03/2020 | 0.35p | 0.44p | 0.30p | 0.40p | 8180470 |
19/03/2020 | 0.34p | 0.39p | 0.30p | 0.35p | 6616052 |
18/03/2020 | 0.41p | 0.41p | 0.30p | 0.34p | 6316456 |
17/03/2020 | 0.43p | 0.43p | 0.36p | 0.41p | 1342954 |
16/03/2020 | 0.50p | 0.53p | 0.35p | 0.43p | 5807899 |
13/03/2020 | 0.45p | 0.55p | 0.41p | 0.50p | 11844679 |
12/03/2020 | 0.51p | 0.51p | 0.41p | 0.45p | 5596332 |
11/03/2020 | 0.53p | 0.53p | 0.48p | 0.51p | 8523413 |
10/03/2020 | 0.55p | 0.60p | 0.50p | 0.53p | 9009485 |
09/03/2020 | 0.58p | 0.58p | 0.51p | 0.55p | 4104699 |
06/03/2020 | 0.63p | 0.63p | 0.55p | 0.58p | 2701998 |
05/03/2020 | 0.68p | 0.68p | 0.60p | 0.63p | 2118288 |
04/03/2020 | 0.68p | 0.70p | 0.65p | 0.68p | 2935060 |
03/03/2020 | 0.65p | 0.70p | 0.62p | 0.69p | 5173793 |
02/03/2020 | 0.68p | 0.70p | 0.58p | 0.65p | 20469254 |
28/02/2020 | 0.80p | 0.80p | 0.64p | 0.68p | 22125732 |
27/02/2020 | 0.93p | 0.93p | 0.76p | 0.80p | 16770944 |
26/02/2020 | 0.83p | 1.04p | 0.75p | 0.93p | 24898104 |
25/02/2020 | 0.90p | 1.00p | 0.76p | 0.83p | 33754608 |
24/02/2020 | 0.75p | 1.04p | 0.75p | 0.90p | 47550460 |
21/02/2020 | 0.67p | 0.80p | 0.63p | 0.75p | 17865956 |
20/02/2020 | 0.60p | 0.69p | 0.56p | 0.65p | 15408116 |
19/02/2020 | 0.65p | 0.67p | 0.56p | 0.60p | 21054330 |
18/02/2020 | 0.68p | 0.79p | 0.60p | 0.65p | 32785376 |
17/02/2020 | 0.56p | 0.80p | 0.54p | 0.68p | 72902608 |
14/02/2020 | 0.57p | 0.60p | 0.53p | 0.56p | 6652463 |
13/02/2020 | 0.52p | 0.58p | 0.51p | 0.57p | 5663160 |
12/02/2020 | 0.54p | 0.55p | 0.50p | 0.52p | 2711140 |
11/02/2020 | 0.56p | 0.56p | 0.50p | 0.54p | 8878724 |
10/02/2020 | 0.52p | 0.58p | 0.49p | 0.56p | 15309186 |
07/02/2020 | 0.53p | 0.54p | 0.50p | 0.52p | 8385536 |
06/02/2020 | 0.52p | 0.58p | 0.50p | 0.53p | 11858009 |
05/02/2020 | 0.50p | 0.58p | 0.49p | 0.52p | 13647304 |
04/02/2020 | 0.49p | 0.52p | 0.48p | 0.50p | 5510309 |
03/02/2020 | 0.49p | 0.52p | 0.48p | 0.49p | 7375971 |
31/01/2020 | 0.50p | 0.50p | 0.48p | 0.49p | 9300023 |
30/01/2020 | 0.51p | 0.51p | 0.48p | 0.50p | 10504823 |
29/01/2020 | 0.50p | 0.52p | 0.49p | 0.51p | 6842955 |
28/01/2020 | 0.52p | 0.52p | 0.49p | 0.50p | 8818636 |
27/01/2020 | 0.50p | 0.58p | 0.50p | 0.52p | 18872708 |
24/01/2020 | 0.48p | 0.54p | 0.44p | 0.50p | 10470236 |
23/01/2020 | 0.49p | 0.51p | 0.46p | 0.48p | 5553560 |
22/01/2020 | 0.49p | 0.49p | 0.47p | 0.49p | 2981491 |
21/01/2020 | 0.51p | 0.52p | 0.47p | 0.49p | 4129722 |
20/01/2020 | 0.54p | 0.56p | 0.50p | 0.51p | 11087891 |
17/01/2020 | 0.56p | 0.56p | 0.53p | 0.54p | 2401047 |
16/01/2020 | 0.53p | 0.56p | 0.51p | 0.56p | 11719204 |
15/01/2020 | 0.51p | 0.57p | 0.49p | 0.53p | 36231864 |
14/01/2020 | 0.52p | 0.53p | 0.50p | 0.51p | 3364647 |
13/01/2020 | 0.53p | 0.54p | 0.52p | 0.53p | 7761306 |
10/01/2020 | 0.54p | 0.54p | 0.52p | 0.53p | 7925527 |
09/01/2020 | 0.56p | 0.60p | 0.51p | 0.54p | 54360768 |
08/01/2020 | 0.55p | 0.65p | 0.54p | 0.57p | 23369068 |
07/01/2020 | 0.59p | 0.59p | 0.50p | 0.55p | 12581064 |
06/01/2020 | 0.55p | 0.62p | 0.53p | 0.59p | 12594262 |
03/01/2020 | 0.58p | 0.58p | 0.51p | 0.55p | 4486826 |
02/01/2020 | 0.63p | 0.63p | 0.55p | 0.58p | 9667900 |
01/01/2020 | 0.58p | 0.66p | 0.57p | 0.63p | 7562735 |
31/12/2019 | 0.58p | 0.66p | 0.57p | 0.63p | 7562735 |
30/12/2019 | 0.58p | 0.59p | 0.55p | 0.58p | 4901959 |
27/12/2019 | 0.60p | 0.60p | 0.55p | 0.58p | 4098546 |
26/12/2019 | 0.58p | 0.65p | 0.58p | 0.60p | 9224162 |
25/12/2019 | 0.58p | 0.65p | 0.58p | 0.60p | 9224162 |
24/12/2019 | 0.58p | 0.65p | 0.58p | 0.60p | 9224162 |
23/12/2019 | 0.58p | 0.64p | 0.55p | 0.58p | 11863149 |
20/12/2019 | 0.60p | 0.60p | 0.52p | 0.58p | 12157091 |
19/12/2019 | 0.55p | 0.62p | 0.50p | 0.60p | 13457281 |
18/12/2019 | 0.60p | 0.61p | 0.53p | 0.55p | 6880748 |
17/12/2019 | 0.60p | 0.61p | 0.52p | 0.60p | 10571317 |
16/12/2019 | 0.55p | 0.70p | 0.53p | 0.60p | 33508364 |
13/12/2019 | 0.58p | 0.58p | 0.52p | 0.55p | 11968327 |
12/12/2019 | 0.50p | 0.60p | 0.46p | 0.58p | 14954946 |
11/12/2019 | 0.48p | 0.55p | 0.45p | 0.50p | 8321784 |
10/12/2019 | 0.50p | 0.52p | 0.46p | 0.48p | 16267151 |
09/12/2019 | 0.55p | 0.56p | 0.46p | 0.50p | 19828494 |
06/12/2019 | 0.55p | 0.59p | 0.50p | 0.55p | 16595444 |
05/12/2019 | 0.63p | 0.75p | 0.53p | 0.58p | 52415368 |
04/12/2019 | 0.50p | 0.75p | 0.48p | 0.63p | 96724320 |
03/12/2019 | 0.52p | 0.58p | 0.43p | 0.52p | 33616280 |
02/12/2019 | 0.75p | 0.75p | 0.52p | 0.52p | 44397244 |
29/11/2019 | 0.88p | 1.00p | 0.67p | 0.73p | 76980936 |
28/11/2019 | 0.68p | 1.04p | 0.67p | 0.88p | 127842840 |
27/11/2019 | 0.60p | 0.72p | 0.55p | 0.68p | 15502529 |
26/11/2019 | 0.58p | 0.65p | 0.57p | 0.60p | 13884009 |
25/11/2019 | 0.58p | 0.64p | 0.58p | 0.58p | 14782722 |
22/11/2019 | 0.60p | 0.63p | 0.56p | 0.58p | 12106063 |
21/11/2019 | 0.52p | 0.62p | 0.47p | 0.60p | 15953326 |
20/11/2019 | 0.47p | 0.50p | 0.45p | 0.50p | 9550553 |
19/11/2019 | 0.48p | 0.49p | 0.45p | 0.47p | 7858044 |
18/11/2019 | 0.51p | 0.53p | 0.46p | 0.48p | 11547711 |
15/11/2019 | 0.51p | 0.53p | 0.46p | 0.50p | 15815126 |
14/11/2019 | 0.51p | 0.60p | 0.41p | 0.51p | 68068592 |
13/11/2019 | 0.49p | 0.63p | 0.46p | 0.51p | 48252952 |
12/11/2019 | 0.50p | 0.55p | 0.40p | 0.49p | 30561956 |
11/11/2019 | 0.48p | 0.59p | 0.46p | 0.50p | 48948256 |
08/11/2019 | 0.31p | 0.60p | 0.30p | 0.48p | 161669744 |
07/11/2019 | 0.25p | 0.33p | 0.25p | 0.31p | 18913824 |
06/11/2019 | 0.24p | 0.26p | 0.22p | 0.25p | 13187427 |
05/11/2019 | 0.25p | 0.27p | 0.23p | 0.24p | 6820415 |
04/11/2019 | 0.25p | 0.26p | 0.25p | 0.25p | 2666768 |
01/11/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 100000 |
31/10/2019 | 0.23p | 0.27p | 0.23p | 0.25p | 21825460 |
30/10/2019 | 0.23p | 0.24p | 0.22p | 0.23p | 6597983 |
29/10/2019 | 0.24p | 0.24p | 0.22p | 0.23p | 4187378 |
28/10/2019 | 0.24p | 0.25p | 0.23p | 0.24p | 5085353 |
25/10/2019 | 0.26p | 0.26p | 0.23p | 0.24p | 6672721 |
24/10/2019 | 0.28p | 0.28p | 0.24p | 0.26p | 2873807 |
23/10/2019 | 0.28p | 0.28p | 0.26p | 0.28p | 567337 |
22/10/2019 | 0.28p | 0.28p | 0.26p | 0.28p | 432337 |
21/10/2019 | 0.25p | 0.30p | 0.25p | 0.28p | 14066265 |
18/10/2019 | 0.25p | 0.25p | 0.24p | 0.25p | 173787 |
17/10/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
16/10/2019 | 0.24p | 0.26p | 0.23p | 0.25p | 6304152 |
15/10/2019 | 0.24p | 0.24p | 0.23p | 0.24p | 2756818 |
14/10/2019 | 0.24p | 0.24p | 0.21p | 0.24p | 1974635 |
11/10/2019 | 0.24p | 0.25p | 0.23p | 0.24p | 706568 |
10/10/2019 | 0.26p | 0.26p | 0.23p | 0.24p | 6744560 |
09/10/2019 | 0.28p | 0.28p | 0.24p | 0.26p | 8414092 |
08/10/2019 | 0.30p | 0.32p | 0.24p | 0.28p | 31433934 |
07/10/2019 | 0.31p | 0.33p | 0.29p | 0.30p | 8180745 |
04/10/2019 | 0.29p | 0.32p | 0.28p | 0.32p | 8364935 |
03/10/2019 | 0.32p | 0.34p | 0.29p | 0.29p | 13413682 |
02/10/2019 | 0.28p | 0.33p | 0.25p | 0.32p | 17016328 |
01/10/2019 | 0.24p | 0.32p | 0.24p | 0.28p | 39609108 |
30/09/2019 | 0.22p | 0.33p | 0.21p | 0.24p | 46753424 |
27/09/2019 | 0.22p | 0.22p | 0.20p | 0.22p | 4162167 |
26/09/2019 | 0.22p | 0.23p | 0.21p | 0.22p | 965081 |
25/09/2019 | 0.25p | 0.25p | 0.22p | 0.22p | 4957250 |
24/09/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 3233218 |
23/09/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 2789537 |
20/09/2019 | 0.27p | 0.27p | 0.22p | 0.25p | 6781577 |
19/09/2019 | 0.27p | 0.27p | 0.27p | 0.27p | 0 |
18/09/2019 | 0.27p | 0.29p | 0.25p | 0.27p | 6354659 |
17/09/2019 | 0.24p | 0.24p | 0.23p | 0.24p | 3396417 |
16/09/2019 | 0.24p | 0.24p | 0.23p | 0.24p | 2599585 |
13/09/2019 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
12/09/2019 | 0.27p | 0.27p | 0.23p | 0.24p | 3239735 |
11/09/2019 | 0.24p | 0.24p | 0.23p | 0.24p | 1760874 |
10/09/2019 | 0.24p | 0.25p | 0.23p | 0.24p | 1384797 |
09/09/2019 | 0.24p | 0.25p | 0.23p | 0.24p | 2914364 |
06/09/2019 | 0.24p | 0.24p | 0.22p | 0.24p | 7702698 |
05/09/2019 | 0.25p | 0.25p | 0.23p | 0.24p | 2245217 |
04/09/2019 | 0.28p | 0.28p | 0.23p | 0.25p | 9127165 |
*Close Price adjusted for both dividends and splits