Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 0.29p | 0.31p | 0.28p | 0.31p | 27552432 |
21/12/2021 | 0.31p | 0.31p | 0.28p | 0.29p | 34620608 |
20/12/2021 | 0.28p | 0.32p | 0.27p | 0.31p | 22794668 |
17/12/2021 | 0.29p | 0.29p | 0.27p | 0.28p | 39915396 |
16/12/2021 | 0.30p | 0.30p | 0.29p | 0.30p | 6975784 |
15/12/2021 | 0.31p | 0.31p | 0.29p | 0.30p | 16040802 |
14/12/2021 | 0.30p | 0.33p | 0.29p | 0.31p | 27207512 |
13/12/2021 | 0.32p | 0.32p | 0.28p | 0.30p | 63984080 |
10/12/2021 | 0.35p | 0.35p | 0.31p | 0.32p | 66820064 |
09/12/2021 | 0.36p | 0.38p | 0.33p | 0.35p | 24098790 |
08/12/2021 | 0.35p | 0.38p | 0.34p | 0.36p | 29961568 |
07/12/2021 | 0.36p | 0.36p | 0.33p | 0.35p | 16899220 |
06/12/2021 | 0.39p | 0.39p | 0.36p | 0.37p | 22317088 |
03/12/2021 | 0.37p | 0.42p | 0.35p | 0.40p | 38159380 |
02/12/2021 | 0.38p | 0.38p | 0.33p | 0.37p | 62448344 |
01/12/2021 | 0.39p | 0.42p | 0.37p | 0.38p | 53598604 |
30/11/2021 | 0.39p | 0.40p | 0.37p | 0.39p | 39330772 |
29/11/2021 | 0.44p | 0.44p | 0.38p | 0.39p | 125112584 |
26/11/2021 | 0.43p | 0.45p | 0.41p | 0.43p | 51264784 |
25/11/2021 | 0.45p | 0.46p | 0.43p | 0.44p | 24908972 |
24/11/2021 | 0.44p | 0.46p | 0.44p | 0.45p | 23959356 |
23/11/2021 | 0.47p | 0.47p | 0.43p | 0.44p | 29104424 |
22/11/2021 | 0.45p | 0.50p | 0.45p | 0.47p | 32805722 |
19/11/2021 | 0.48p | 0.48p | 0.43p | 0.45p | 82155960 |
18/11/2021 | 0.53p | 0.53p | 0.46p | 0.48p | 108535544 |
17/11/2021 | 0.52p | 0.54p | 0.52p | 0.52p | 72907920 |
16/11/2021 | 0.52p | 0.53p | 0.51p | 0.52p | 23107308 |
15/11/2021 | 0.53p | 0.54p | 0.52p | 0.53p | 26652644 |
12/11/2021 | 0.53p | 0.56p | 0.53p | 0.53p | 33604164 |
11/11/2021 | 0.54p | 0.55p | 0.52p | 0.53p | 51750008 |
10/11/2021 | 0.55p | 0.57p | 0.53p | 0.54p | 36818060 |
09/11/2021 | 0.54p | 0.58p | 0.51p | 0.55p | 101956104 |
08/11/2021 | 0.55p | 0.56p | 0.53p | 0.54p | 48857640 |
05/11/2021 | 0.57p | 0.58p | 0.53p | 0.55p | 56066376 |
04/11/2021 | 0.56p | 0.58p | 0.53p | 0.57p | 59349584 |
03/11/2021 | 0.56p | 0.57p | 0.55p | 0.56p | 66439504 |
02/11/2021 | 0.60p | 0.60p | 0.56p | 0.56p | 100166472 |
01/11/2021 | 0.61p | 0.64p | 0.59p | 0.60p | 109197616 |
29/10/2021 | 0.60p | 0.62p | 0.59p | 0.62p | 58831188 |
28/10/2021 | 0.57p | 0.61p | 0.56p | 0.60p | 56777080 |
27/10/2021 | 0.59p | 0.60p | 0.56p | 0.57p | 77058640 |
26/10/2021 | 0.59p | 0.61p | 0.58p | 0.59p | 60200696 |
25/10/2021 | 0.58p | 0.61p | 0.57p | 0.59p | 49335704 |
22/10/2021 | 0.58p | 0.59p | 0.57p | 0.58p | 45654904 |
21/10/2021 | 0.59p | 0.61p | 0.57p | 0.58p | 92274576 |
20/10/2021 | 0.61p | 0.62p | 0.58p | 0.59p | 52944032 |
19/10/2021 | 0.59p | 0.63p | 0.57p | 0.61p | 106445864 |
18/10/2021 | 0.59p | 0.65p | 0.57p | 0.59p | 117772800 |
15/10/2021 | 0.61p | 0.62p | 0.58p | 0.59p | 36197636 |
14/10/2021 | 0.64p | 0.64p | 0.58p | 0.60p | 95234216 |
13/10/2021 | 0.57p | 0.65p | 0.57p | 0.64p | 229032192 |
12/10/2021 | 0.53p | 0.58p | 0.52p | 0.57p | 79367424 |
11/10/2021 | 0.54p | 0.55p | 0.51p | 0.53p | 61449136 |
08/10/2021 | 0.54p | 0.56p | 0.48p | 0.54p | 94812064 |
07/10/2021 | 0.54p | 0.57p | 0.53p | 0.54p | 76241712 |
06/10/2021 | 0.56p | 0.57p | 0.53p | 0.55p | 130962680 |
05/10/2021 | 0.55p | 0.61p | 0.51p | 0.56p | 141704080 |
04/10/2021 | 0.60p | 0.60p | 0.53p | 0.55p | 171242912 |
01/10/2021 | 0.65p | 0.65p | 0.55p | 0.60p | 208430720 |
30/09/2021 | 0.68p | 0.72p | 0.63p | 0.65p | 282414976 |
29/09/2021 | 0.61p | 0.66p | 0.56p | 0.63p | 141608304 |
28/09/2021 | 0.63p | 0.65p | 0.58p | 0.61p | 156034384 |
27/09/2021 | 0.58p | 0.66p | 0.56p | 0.63p | 217388576 |
24/09/2021 | 0.58p | 0.59p | 0.52p | 0.57p | 253713056 |
23/09/2021 | 0.48p | 0.62p | 0.47p | 0.58p | 303663552 |
22/09/2021 | 0.46p | 0.50p | 0.46p | 0.48p | 86579248 |
21/09/2021 | 0.45p | 0.47p | 0.43p | 0.46p | 69606720 |
20/09/2021 | 0.46p | 0.46p | 0.39p | 0.45p | 106199024 |
17/09/2021 | 0.47p | 0.49p | 0.45p | 0.46p | 241613136 |
16/09/2021 | 0.38p | 0.47p | 0.36p | 0.44p | 204324896 |
15/09/2021 | 0.42p | 0.42p | 0.36p | 0.38p | 155615232 |
14/09/2021 | 0.34p | 0.41p | 0.32p | 0.40p | 195395824 |
13/09/2021 | 0.35p | 0.37p | 0.32p | 0.34p | 57294976 |
10/09/2021 | 0.31p | 0.34p | 0.30p | 0.32p | 97739656 |
09/09/2021 | 0.32p | 0.32p | 0.28p | 0.31p | 26794608 |
08/09/2021 | 0.30p | 0.33p | 0.30p | 0.32p | 47060928 |
07/09/2021 | 0.30p | 0.34p | 0.29p | 0.30p | 105112184 |
06/09/2021 | 0.27p | 0.33p | 0.26p | 0.30p | 112189208 |
03/09/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 45551980 |
02/09/2021 | 0.28p | 0.30p | 0.25p | 0.27p | 205416288 |
01/09/2021 | 0.25p | 0.25p | 0.23p | 0.24p | 20961944 |
31/08/2021 | 0.23p | 0.24p | 0.22p | 0.24p | 19429752 |
27/08/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 12042097 |
26/08/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 24720742 |
25/08/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 11130883 |
24/08/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 9658080 |
23/08/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 38484900 |
20/08/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 11446410 |
19/08/2021 | 0.22p | 0.23p | 0.22p | 0.23p | 18036832 |
18/08/2021 | 0.22p | 0.24p | 0.21p | 0.22p | 40765992 |
17/08/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 40011116 |
16/08/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 19084360 |
13/08/2021 | 0.23p | 0.23p | 0.21p | 0.22p | 24984184 |
12/08/2021 | 0.23p | 0.23p | 0.23p | 0.23p | 30102628 |
11/08/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 13489411 |
10/08/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 22690310 |
09/08/2021 | 0.23p | 0.24p | 0.23p | 0.24p | 15368207 |
06/08/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 9857521 |
05/08/2021 | 0.24p | 0.24p | 0.22p | 0.24p | 29987976 |
04/08/2021 | 0.24p | 0.24p | 0.21p | 0.24p | 16623583 |
03/08/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 8688372 |
02/08/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 24346388 |
30/07/2021 | 0.25p | 0.25p | 0.23p | 0.24p | 15758392 |
29/07/2021 | 0.24p | 0.25p | 0.23p | 0.25p | 82502328 |
28/07/2021 | 0.22p | 0.24p | 0.22p | 0.24p | 28611540 |
27/07/2021 | 0.23p | 0.23p | 0.22p | 0.22p | 23891938 |
26/07/2021 | 0.22p | 0.25p | 0.22p | 0.23p | 60823024 |
23/07/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 42049200 |
22/07/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 36586500 |
21/07/2021 | 0.23p | 0.24p | 0.22p | 0.24p | 31967474 |
20/07/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 21421852 |
19/07/2021 | 0.24p | 0.24p | 0.23p | 0.23p | 49305584 |
16/07/2021 | 0.24p | 0.26p | 0.23p | 0.24p | 46511744 |
15/07/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 27244986 |
14/07/2021 | 0.25p | 0.25p | 0.23p | 0.24p | 29581006 |
13/07/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 55352024 |
12/07/2021 | 0.29p | 0.30p | 0.24p | 0.25p | 69420392 |
09/07/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 28772192 |
08/07/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 3870304 |
07/07/2021 | 0.27p | 0.27p | 0.24p | 0.26p | 118269760 |
06/07/2021 | 0.28p | 0.29p | 0.26p | 0.27p | 96926504 |
05/07/2021 | 0.26p | 0.29p | 0.25p | 0.28p | 75563072 |
02/07/2021 | 0.26p | 0.27p | 0.24p | 0.26p | 18312200 |
01/07/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 26495310 |
30/06/2021 | 0.26p | 0.30p | 0.25p | 0.27p | 111254800 |
29/06/2021 | 0.25p | 0.27p | 0.24p | 0.26p | 47168848 |
28/06/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 16412980 |
25/06/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 14113521 |
24/06/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 23495596 |
23/06/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 37639488 |
22/06/2021 | 0.25p | 0.25p | 0.23p | 0.25p | 39848128 |
21/06/2021 | 0.28p | 0.28p | 0.25p | 0.26p | 30305714 |
18/06/2021 | 0.28p | 0.28p | 0.26p | 0.28p | 32359016 |
17/06/2021 | 0.27p | 0.30p | 0.25p | 0.29p | 87935648 |
16/06/2021 | 0.26p | 0.28p | 0.25p | 0.27p | 54061780 |
15/06/2021 | 0.26p | 0.26p | 0.24p | 0.25p | 45767024 |
14/06/2021 | 0.26p | 0.27p | 0.24p | 0.26p | 13292452 |
11/06/2021 | 0.25p | 0.27p | 0.24p | 0.26p | 7039679 |
10/06/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 12998947 |
09/06/2021 | 0.25p | 0.26p | 0.23p | 0.25p | 48129680 |
08/06/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 5974127 |
07/06/2021 | 0.25p | 0.27p | 0.24p | 0.25p | 19657428 |
04/06/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 16249932 |
03/06/2021 | 0.26p | 0.26p | 0.24p | 0.25p | 20523026 |
02/06/2021 | 0.25p | 0.26p | 0.25p | 0.26p | 5332765 |
01/06/2021 | 0.27p | 0.27p | 0.25p | 0.25p | 78656520 |
31/05/2021 | 0.26p | 0.27p | 0.24p | 0.27p | 99993747 |
28/05/2021 | 0.26p | 0.27p | 0.24p | 0.27p | 99993744 |
27/05/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 33003296 |
26/05/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 23393888 |
25/05/2021 | 0.26p | 0.27p | 0.25p | 0.27p | 49463560 |
24/05/2021 | 0.28p | 0.29p | 0.25p | 0.26p | 61171828 |
21/05/2021 | 0.27p | 0.29p | 0.27p | 0.28p | 102649744 |
20/05/2021 | 0.26p | 0.29p | 0.25p | 0.27p | 134559824 |
19/05/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 37078904 |
18/05/2021 | 0.25p | 0.26p | 0.24p | 0.26p | 40958216 |
17/05/2021 | 0.24p | 0.25p | 0.23p | 0.25p | 12786492 |
14/05/2021 | 0.24p | 0.26p | 0.23p | 0.24p | 56781920 |
13/05/2021 | 0.25p | 0.25p | 0.24p | 0.24p | 16415551 |
12/05/2021 | 0.24p | 0.27p | 0.23p | 0.26p | 55098116 |
11/05/2021 | 0.25p | 0.25p | 0.23p | 0.24p | 26594784 |
10/05/2021 | 0.26p | 0.26p | 0.23p | 0.25p | 73852544 |
07/05/2021 | 0.27p | 0.28p | 0.24p | 0.26p | 47830420 |
06/05/2021 | 0.25p | 0.28p | 0.23p | 0.27p | 92101352 |
05/05/2021 | 0.25p | 0.25p | 0.23p | 0.25p | 46389860 |
04/05/2021 | 0.27p | 0.28p | 0.23p | 0.25p | 80676600 |
03/05/2021 | 0.27p | 0.28p | 0.24p | 0.26p | 54345424 |
30/04/2021 | 0.27p | 0.28p | 0.24p | 0.26p | 54345424 |
29/04/2021 | 0.25p | 0.29p | 0.24p | 0.27p | 191809968 |
28/04/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 67505296 |
27/04/2021 | 0.24p | 0.25p | 0.23p | 0.25p | 74483920 |
26/04/2021 | 0.24p | 0.25p | 0.23p | 0.25p | 25760336 |
23/04/2021 | 0.25p | 0.25p | 0.21p | 0.24p | 158515824 |
22/04/2021 | 0.24p | 0.25p | 0.23p | 0.25p | 54609144 |
21/04/2021 | 0.24p | 0.24p | 0.22p | 0.24p | 63378252 |
20/04/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 43161352 |
19/04/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 11048092 |
16/04/2021 | 0.25p | 0.25p | 0.23p | 0.24p | 22165344 |
15/04/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 19249438 |
14/04/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 29546344 |
13/04/2021 | 0.25p | 0.26p | 0.23p | 0.25p | 23073916 |
12/04/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 48095680 |
09/04/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 23152132 |
08/04/2021 | 0.25p | 0.26p | 0.23p | 0.25p | 39315376 |
07/04/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 32011052 |
06/04/2021 | 0.26p | 0.26p | 0.23p | 0.26p | 143761328 |
02/04/2021 | 0.25p | 0.26p | 0.24p | 0.26p | 81837911 |
01/04/2021 | 0.25p | 0.26p | 0.24p | 0.26p | 81837912 |
31/03/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 173751584 |
30/03/2021 | 0.25p | 0.25p | 0.23p | 0.25p | 28608404 |
29/03/2021 | 0.27p | 0.27p | 0.24p | 0.25p | 65451768 |
26/03/2021 | 0.26p | 0.28p | 0.24p | 0.27p | 54074704 |
25/03/2021 | 0.27p | 0.28p | 0.24p | 0.26p | 79729336 |
24/03/2021 | 0.28p | 0.28p | 0.25p | 0.26p | 36002320 |
23/03/2021 | 0.29p | 0.29p | 0.27p | 0.28p | 53877640 |
22/03/2021 | 0.29p | 0.33p | 0.27p | 0.29p | 297917216 |
19/03/2021 | 0.32p | 0.50p | 0.31p | 0.44p | 238253120 |
18/03/2021 | 0.27p | 0.34p | 0.26p | 0.32p | 239128368 |
17/03/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 2345606 |
16/03/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 10762680 |
*Close Price adjusted for both dividends and splits