Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/03/2021 | 0.25p | 0.25p | 0.22p | 0.23p | 20078758 |
12/03/2021 | 0.23p | 0.25p | 0.23p | 0.25p | 17149616 |
11/03/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 6794411 |
10/03/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 14343800 |
09/03/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 3162654 |
08/03/2021 | 0.24p | 0.24p | 0.21p | 0.23p | 22103920 |
05/03/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 7362809 |
04/03/2021 | 0.25p | 0.27p | 0.24p | 0.24p | 8285471 |
03/03/2021 | 0.26p | 0.26p | 0.23p | 0.25p | 16888464 |
02/03/2021 | 0.29p | 0.30p | 0.24p | 0.26p | 39236032 |
01/03/2021 | 0.28p | 0.29p | 0.24p | 0.26p | 12266271 |
26/02/2021 | 0.29p | 0.32p | 0.26p | 0.28p | 10333741 |
25/02/2021 | 0.28p | 0.31p | 0.27p | 0.29p | 36917884 |
24/02/2021 | 0.26p | 0.30p | 0.24p | 0.28p | 40287596 |
23/02/2021 | 0.26p | 0.27p | 0.24p | 0.26p | 9306876 |
22/02/2021 | 0.25p | 0.27p | 0.23p | 0.26p | 22908872 |
19/02/2021 | 0.23p | 0.27p | 0.22p | 0.25p | 49427936 |
18/02/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 25152592 |
17/02/2021 | 0.24p | 0.25p | 0.22p | 0.23p | 52094336 |
16/02/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 10320992 |
15/02/2021 | 0.26p | 0.27p | 0.23p | 0.24p | 20652788 |
12/02/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 12224371 |
11/02/2021 | 0.24p | 0.27p | 0.23p | 0.26p | 32935046 |
10/02/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 21053940 |
09/02/2021 | 0.26p | 0.26p | 0.23p | 0.24p | 26996528 |
08/02/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 8229580 |
05/02/2021 | 0.26p | 0.28p | 0.24p | 0.26p | 3454676 |
04/02/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 3467757 |
03/02/2021 | 0.26p | 0.27p | 0.23p | 0.26p | 14046197 |
02/02/2021 | 0.24p | 0.26p | 0.24p | 0.26p | 6717064 |
01/02/2021 | 0.25p | 0.26p | 0.23p | 0.24p | 7604389 |
29/01/2021 | 0.25p | 0.25p | 0.23p | 0.25p | 14056426 |
28/01/2021 | 0.27p | 0.27p | 0.23p | 0.25p | 28277812 |
27/01/2021 | 0.29p | 0.29p | 0.25p | 0.27p | 19662860 |
26/01/2021 | 0.31p | 0.31p | 0.25p | 0.30p | 28302172 |
25/01/2021 | 0.26p | 0.34p | 0.26p | 0.31p | 96748976 |
22/01/2021 | 0.22p | 0.27p | 0.20p | 0.26p | 106669712 |
21/01/2021 | 0.23p | 0.23p | 0.21p | 0.22p | 17284056 |
20/01/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 8679079 |
19/01/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 12816757 |
18/01/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 3292833 |
15/01/2021 | 0.24p | 0.24p | 0.21p | 0.23p | 12495777 |
14/01/2021 | 0.24p | 0.25p | 0.22p | 0.24p | 13150421 |
13/01/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 9022163 |
12/01/2021 | 0.24p | 0.24p | 0.24p | 0.24p | 3827566 |
11/01/2021 | 0.24p | 0.26p | 0.23p | 0.24p | 19533358 |
08/01/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 6797286 |
07/01/2021 | 0.24p | 0.26p | 0.24p | 0.25p | 34418448 |
06/01/2021 | 0.23p | 0.24p | 0.21p | 0.24p | 29848164 |
05/01/2021 | 0.24p | 0.25p | 0.22p | 0.23p | 10750805 |
04/01/2021 | 0.24p | 0.25p | 0.22p | 0.24p | 10966654 |
01/01/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 5617663 |
31/12/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 5617663 |
30/12/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 11155006 |
29/12/2020 | 0.25p | 0.25p | 0.23p | 0.24p | 16524273 |
28/12/2020 | 0.25p | 0.25p | 0.23p | 0.25p | 2701969 |
25/12/2020 | 0.25p | 0.25p | 0.23p | 0.25p | 2701969 |
24/12/2020 | 0.25p | 0.25p | 0.23p | 0.25p | 2701969 |
23/12/2020 | 0.25p | 0.25p | 0.23p | 0.25p | 7096507 |
22/12/2020 | 0.25p | 0.25p | 0.23p | 0.25p | 28349468 |
21/12/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 5693102 |
18/12/2020 | 0.24p | 0.25p | 0.23p | 0.25p | 7387751 |
17/12/2020 | 0.24p | 0.25p | 0.23p | 0.24p | 5922826 |
16/12/2020 | 0.25p | 0.28p | 0.23p | 0.24p | 74520704 |
15/12/2020 | 0.27p | 0.28p | 0.25p | 0.27p | 18849872 |
14/12/2020 | 0.26p | 0.27p | 0.25p | 0.27p | 5574827 |
11/12/2020 | 0.24p | 0.26p | 0.23p | 0.26p | 6817751 |
10/12/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 3349949 |
09/12/2020 | 0.24p | 0.25p | 0.23p | 0.24p | 4068139 |
08/12/2020 | 0.24p | 0.25p | 0.23p | 0.24p | 9437950 |
07/12/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 7709901 |
04/12/2020 | 0.24p | 0.25p | 0.23p | 0.24p | 10410507 |
03/12/2020 | 0.26p | 0.26p | 0.23p | 0.24p | 5429334 |
02/12/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 3098087 |
01/12/2020 | 0.26p | 0.26p | 0.23p | 0.26p | 13219221 |
30/11/2020 | 0.25p | 0.26p | 0.24p | 0.26p | 10596324 |
27/11/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 6290337 |
26/11/2020 | 0.24p | 0.25p | 0.23p | 0.25p | 3098318 |
25/11/2020 | 0.26p | 0.26p | 0.23p | 0.24p | 15601033 |
24/11/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 3033248 |
23/11/2020 | 0.27p | 0.28p | 0.24p | 0.25p | 13153648 |
20/11/2020 | 0.26p | 0.27p | 0.24p | 0.27p | 11973855 |
19/11/2020 | 0.25p | 0.26p | 0.24p | 0.26p | 10757601 |
18/11/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 5769482 |
17/11/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 8229301 |
16/11/2020 | 0.26p | 0.27p | 0.24p | 0.26p | 8882402 |
13/11/2020 | 0.26p | 0.27p | 0.25p | 0.26p | 8813678 |
12/11/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 2593191 |
10/11/2020 | 0.29p | 0.29p | 0.25p | 0.27p | 16078895 |
09/11/2020 | 0.29p | 0.30p | 0.27p | 0.29p | 11519329 |
06/11/2020 | 0.30p | 0.30p | 0.27p | 0.29p | 12310696 |
05/11/2020 | 0.27p | 0.31p | 0.26p | 0.30p | 17945796 |
04/11/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 82131 |
03/11/2020 | 0.27p | 0.28p | 0.25p | 0.27p | 8000932 |
02/11/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 16402584 |
30/10/2020 | 0.28p | 0.29p | 0.26p | 0.27p | 11797563 |
29/10/2020 | 0.28p | 0.29p | 0.27p | 0.28p | 13166057 |
28/10/2020 | 0.30p | 0.31p | 0.26p | 0.28p | 19433748 |
27/10/2020 | 0.33p | 0.34p | 0.28p | 0.30p | 24481548 |
26/10/2020 | 0.31p | 0.35p | 0.30p | 0.33p | 27362022 |
23/10/2020 | 0.26p | 0.34p | 0.26p | 0.31p | 52588296 |
22/10/2020 | 0.27p | 0.27p | 0.24p | 0.26p | 15900318 |
21/10/2020 | 0.29p | 0.29p | 0.27p | 0.27p | 5276527 |
20/10/2020 | 0.30p | 0.30p | 0.26p | 0.29p | 11277762 |
19/10/2020 | 0.29p | 0.30p | 0.28p | 0.29p | 10631003 |
16/10/2020 | 0.29p | 0.30p | 0.27p | 0.29p | 22179236 |
15/10/2020 | 0.32p | 0.32p | 0.27p | 0.29p | 31397320 |
14/10/2020 | 0.37p | 0.38p | 0.31p | 0.32p | 57614592 |
13/10/2020 | 0.32p | 0.38p | 0.31p | 0.37p | 83690488 |
12/10/2020 | 0.30p | 0.35p | 0.29p | 0.32p | 31685480 |
09/10/2020 | 0.30p | 0.32p | 0.29p | 0.30p | 31522294 |
08/10/2020 | 0.28p | 0.32p | 0.27p | 0.30p | 64321668 |
07/10/2020 | 0.34p | 0.39p | 0.26p | 0.28p | 131883016 |
06/10/2020 | 0.25p | 0.32p | 0.25p | 0.30p | 115199880 |
05/10/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 16565431 |
02/10/2020 | 0.25p | 0.27p | 0.22p | 0.25p | 21349812 |
01/10/2020 | 0.24p | 0.25p | 0.22p | 0.25p | 7413192 |
30/09/2020 | 0.25p | 0.25p | 0.23p | 0.24p | 16438603 |
29/09/2020 | 0.24p | 0.25p | 0.22p | 0.25p | 11198382 |
28/09/2020 | 0.25p | 0.26p | 0.23p | 0.24p | 12089295 |
25/09/2020 | 0.23p | 0.28p | 0.23p | 0.25p | 34361836 |
24/09/2020 | 0.21p | 0.25p | 0.20p | 0.23p | 51256000 |
23/09/2020 | 0.20p | 0.21p | 0.20p | 0.21p | 3734621 |
22/09/2020 | 0.20p | 0.20p | 0.19p | 0.20p | 6365034 |
21/09/2020 | 0.21p | 0.21p | 0.19p | 0.20p | 14926395 |
18/09/2020 | 0.23p | 0.24p | 0.20p | 0.21p | 20669508 |
17/09/2020 | 0.21p | 0.24p | 0.20p | 0.23p | 37490428 |
16/09/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 5670003 |
15/09/2020 | 0.20p | 0.21p | 0.19p | 0.21p | 16443975 |
14/09/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 24445440 |
11/09/2020 | 0.21p | 0.22p | 0.19p | 0.20p | 27627504 |
10/09/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 9027127 |
09/09/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 23069884 |
08/09/2020 | 0.23p | 0.23p | 0.20p | 0.22p | 2748820 |
07/09/2020 | 0.23p | 0.23p | 0.22p | 0.23p | 9656577 |
04/09/2020 | 0.23p | 0.24p | 0.22p | 0.23p | 8196776 |
03/09/2020 | 0.24p | 0.24p | 0.23p | 0.23p | 5286311 |
02/09/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 3749378 |
01/09/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 7506123 |
31/08/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 20318013 |
28/08/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 20318012 |
27/08/2020 | 0.24p | 0.25p | 0.23p | 0.24p | 5819566 |
26/08/2020 | 0.25p | 0.26p | 0.23p | 0.24p | 9331283 |
25/08/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 5891441 |
24/08/2020 | 0.23p | 0.26p | 0.23p | 0.25p | 19833880 |
21/08/2020 | 0.23p | 0.24p | 0.22p | 0.23p | 22461368 |
20/08/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 20316458 |
19/08/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 27902640 |
18/08/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 22355859 |
17/08/2020 | 0.26p | 0.26p | 0.20p | 0.25p | 48941094 |
14/08/2020 | 0.24p | 0.27p | 0.21p | 0.26p | 39214126 |
13/08/2020 | 0.24p | 0.24p | 0.20p | 0.24p | 22397408 |
12/08/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 2865638 |
11/08/2020 | 0.25p | 0.25p | 0.23p | 0.24p | 9437942 |
10/08/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 11255784 |
07/08/2020 | 0.23p | 0.26p | 0.23p | 0.25p | 18828528 |
06/08/2020 | 0.23p | 0.26p | 0.20p | 0.23p | 76215680 |
05/08/2020 | 0.27p | 0.28p | 0.25p | 0.26p | 9992893 |
04/08/2020 | 0.28p | 0.28p | 0.25p | 0.27p | 8513889 |
03/08/2020 | 0.27p | 0.29p | 0.26p | 0.28p | 13366212 |
31/07/2020 | 0.26p | 0.28p | 0.24p | 0.27p | 12796619 |
30/07/2020 | 0.26p | 0.26p | 0.23p | 0.26p | 22387825 |
29/07/2020 | 0.28p | 0.28p | 0.25p | 0.26p | 13295166 |
28/07/2020 | 0.28p | 0.29p | 0.26p | 0.28p | 5073629 |
27/07/2020 | 0.29p | 0.30p | 0.27p | 0.29p | 13120140 |
24/07/2020 | 0.28p | 0.30p | 0.27p | 0.29p | 31798559 |
23/07/2020 | 0.27p | 0.30p | 0.26p | 0.28p | 40524908 |
22/07/2020 | 0.24p | 0.28p | 0.23p | 0.27p | 32082573 |
21/07/2020 | 0.23p | 0.25p | 0.23p | 0.24p | 15856401 |
20/07/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 29379469 |
17/07/2020 | 0.25p | 0.25p | 0.23p | 0.24p | 13584072 |
16/07/2020 | 0.26p | 0.26p | 0.24p | 0.25p | 12809461 |
15/07/2020 | 0.25p | 0.27p | 0.23p | 0.26p | 28254728 |
14/07/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 16704692 |
13/07/2020 | 0.25p | 0.25p | 0.23p | 0.24p | 10078249 |
10/07/2020 | 0.26p | 0.26p | 0.24p | 0.25p | 9858498 |
09/07/2020 | 0.27p | 0.27p | 0.25p | 0.26p | 12168975 |
08/07/2020 | 0.28p | 0.28p | 0.26p | 0.27p | 6531491 |
07/07/2020 | 0.29p | 0.30p | 0.26p | 0.28p | 37698352 |
06/07/2020 | 0.27p | 0.33p | 0.25p | 0.29p | 158369936 |
03/07/2020 | 0.24p | 0.26p | 0.22p | 0.25p | 23179070 |
02/07/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 4832211 |
01/07/2020 | 0.23p | 0.26p | 0.22p | 0.24p | 41175992 |
30/06/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 21088388 |
29/06/2020 | 0.23p | 0.24p | 0.21p | 0.23p | 21654288 |
26/06/2020 | 0.25p | 0.25p | 0.23p | 0.23p | 12058187 |
25/06/2020 | 0.24p | 0.27p | 0.23p | 0.25p | 49310704 |
24/06/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 22825240 |
23/06/2020 | 0.26p | 0.26p | 0.22p | 0.24p | 33365558 |
22/06/2020 | 0.24p | 0.27p | 0.23p | 0.26p | 29637990 |
19/06/2020 | 0.24p | 0.27p | 0.23p | 0.25p | 19482632 |
18/06/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 44295032 |
17/06/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 38949984 |
16/06/2020 | 0.26p | 0.27p | 0.23p | 0.25p | 58944392 |
15/06/2020 | 0.34p | 0.34p | 0.25p | 0.26p | 169511163 |
12/06/2020 | 0.30p | 0.35p | 0.27p | 0.33p | 76340424 |
11/06/2020 | 0.29p | 0.30p | 0.27p | 0.30p | 24281960 |
10/06/2020 | 0.30p | 0.30p | 0.27p | 0.29p | 15421306 |
09/06/2020 | 0.29p | 0.33p | 0.27p | 0.30p | 43460028 |
08/06/2020 | 0.28p | 0.30p | 0.26p | 0.29p | 38117560 |
*Close Price adjusted for both dividends and splits