Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 1.00p | 1.00p | 0.92p | 0.95p | 525355 |
30/09/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
29/09/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
28/09/2022 | 1.00p | 1.00p | 0.99p | 1.00p | 122262 |
27/09/2022 | 1.00p | 1.00p | 0.95p | 1.00p | 271371 |
26/09/2022 | 1.00p | 1.01p | 1.00p | 1.00p | 59405 |
23/09/2022 | 1.00p | 1.05p | 0.95p | 1.00p | 379159 |
22/09/2022 | 1.00p | 1.01p | 0.95p | 1.00p | 98769 |
21/09/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
20/09/2022 | 1.00p | 1.00p | 0.95p | 1.00p | 6522 |
19/09/2022 | 1.00p | 1.02p | 0.95p | 1.00p | 15200 |
16/09/2022 | 1.00p | 1.02p | 0.95p | 1.00p | 15200 |
15/09/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
14/09/2022 | 1.00p | 1.00p | 0.95p | 1.00p | 255788 |
13/09/2022 | 1.05p | 1.05p | 0.99p | 1.03p | 1096121 |
12/09/2022 | 1.03p | 1.05p | 1.03p | 1.05p | 1344174 |
09/09/2022 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
08/09/2022 | 1.03p | 1.03p | 0.99p | 1.03p | 587958 |
07/09/2022 | 1.03p | 1.04p | 1.03p | 1.03p | 390087 |
06/09/2022 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
05/09/2022 | 1.03p | 1.04p | 1.03p | 1.03p | 28393 |
02/09/2022 | 1.03p | 1.04p | 0.99p | 1.03p | 697833 |
01/09/2022 | 1.05p | 1.05p | 0.99p | 1.03p | 209988 |
31/08/2022 | 1.05p | 1.05p | 1.00p | 1.05p | 900799 |
30/08/2022 | 1.05p | 1.09p | 1.02p | 1.05p | 327205 |
29/08/2022 | 1.05p | 1.09p | 1.05p | 1.05p | 459 |
26/08/2022 | 1.05p | 1.09p | 1.05p | 1.05p | 459 |
25/08/2022 | 1.05p | 1.09p | 1.05p | 1.05p | 203000 |
24/08/2022 | 1.03p | 1.08p | 1.03p | 1.05p | 666743 |
23/08/2022 | 1.00p | 1.05p | 0.97p | 1.03p | 706130 |
22/08/2022 | 1.00p | 1.04p | 1.00p | 1.00p | 700000 |
19/08/2022 | 1.00p | 1.04p | 0.96p | 1.00p | 368820 |
18/08/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
17/08/2022 | 1.00p | 1.04p | 0.97p | 1.00p | 352191 |
16/08/2022 | 1.00p | 1.00p | 0.98p | 1.00p | 250000 |
15/08/2022 | 1.00p | 1.01p | 0.97p | 1.00p | 12687 |
12/08/2022 | 1.00p | 1.02p | 1.00p | 1.00p | 343254 |
11/08/2022 | 1.00p | 1.03p | 1.00p | 1.00p | 4000 |
10/08/2022 | 1.00p | 1.02p | 0.97p | 1.00p | 933379 |
09/08/2022 | 1.00p | 1.00p | 1.00p | 1.00p | 14500 |
08/08/2022 | 1.00p | 1.00p | 0.97p | 1.00p | 1217744 |
05/08/2022 | 1.00p | 1.00p | 0.99p | 1.00p | 1128898 |
04/08/2022 | 1.00p | 1.00p | 0.96p | 1.00p | 572993 |
03/08/2022 | 1.00p | 1.00p | 0.99p | 1.00p | 261555 |
02/08/2022 | 1.00p | 1.00p | 0.98p | 1.00p | 848826 |
01/08/2022 | 1.00p | 1.01p | 0.96p | 1.00p | 487373 |
29/07/2022 | 1.00p | 1.02p | 0.93p | 1.00p | 4147621 |
28/07/2022 | 1.00p | 1.03p | 0.92p | 1.00p | 2765777 |
27/07/2022 | 1.00p | 1.00p | 0.96p | 1.00p | 165066 |
26/07/2022 | 1.00p | 1.00p | 0.96p | 1.00p | 271433 |
25/07/2022 | 0.98p | 1.05p | 0.98p | 1.00p | 1623714 |
22/07/2022 | 0.98p | 0.99p | 0.95p | 0.95p | 815819 |
21/07/2022 | 0.88p | 0.95p | 0.88p | 0.95p | 1020266 |
20/07/2022 | 0.95p | 0.95p | 0.86p | 0.88p | 43301 |
19/07/2022 | 0.90p | 0.94p | 0.87p | 0.90p | 1448616 |
18/07/2022 | 0.90p | 0.94p | 0.90p | 0.90p | 359467 |
15/07/2022 | 0.90p | 0.94p | 0.86p | 0.90p | 1503702 |
14/07/2022 | 0.90p | 0.90p | 0.90p | 0.90p | 31979 |
13/07/2022 | 0.90p | 0.90p | 0.86p | 0.90p | 67948 |
12/07/2022 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
11/07/2022 | 0.90p | 0.92p | 0.86p | 0.90p | 71163 |
08/07/2022 | 0.90p | 0.93p | 0.88p | 0.90p | 761920 |
07/07/2022 | 0.88p | 0.90p | 0.88p | 0.90p | 726013 |
06/07/2022 | 0.93p | 0.93p | 0.86p | 0.88p | 1844153 |
05/07/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 95914 |
04/07/2022 | 0.93p | 0.93p | 0.92p | 0.93p | 52608 |
01/07/2022 | 0.93p | 0.93p | 0.91p | 0.93p | 673637 |
30/06/2022 | 1.03p | 1.03p | 0.91p | 0.93p | 962282 |
29/06/2022 | 1.03p | 1.03p | 1.00p | 1.03p | 30472 |
28/06/2022 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
27/06/2022 | 1.03p | 1.03p | 1.03p | 1.03p | 246209 |
24/06/2022 | 1.05p | 1.05p | 1.01p | 1.03p | 509987 |
23/06/2022 | 1.05p | 1.05p | 1.03p | 1.05p | 200000 |
22/06/2022 | 1.13p | 1.13p | 1.01p | 1.05p | 1245022 |
21/06/2022 | 1.15p | 1.15p | 1.08p | 1.13p | 1074486 |
20/06/2022 | 1.15p | 1.18p | 1.13p | 1.15p | 13463 |
17/06/2022 | 1.20p | 1.25p | 1.12p | 1.15p | 2064157 |
16/06/2022 | 1.18p | 1.25p | 1.16p | 1.20p | 880827 |
15/06/2022 | 1.13p | 1.20p | 1.12p | 1.18p | 960909 |
14/06/2022 | 1.08p | 1.15p | 1.08p | 1.15p | 94501 |
13/06/2022 | 1.05p | 1.09p | 1.05p | 1.08p | 182423 |
10/06/2022 | 1.03p | 1.08p | 1.03p | 1.08p | 1325000 |
09/06/2022 | 1.03p | 1.03p | 1.03p | 1.03p | 908947 |
08/06/2022 | 1.05p | 1.05p | 1.00p | 1.03p | 1585232 |
07/06/2022 | 1.05p | 1.05p | 1.00p | 1.05p | 2088049 |
06/06/2022 | 1.05p | 1.05p | 1.02p | 1.05p | 501000 |
03/06/2022 | 1.05p | 1.05p | 1.02p | 1.05p | 51212 |
02/06/2022 | 1.05p | 1.05p | 1.02p | 1.05p | 51212 |
01/06/2022 | 1.05p | 1.05p | 1.02p | 1.05p | 51212 |
31/05/2022 | 1.05p | 1.09p | 1.02p | 1.05p | 1691752 |
30/05/2022 | 1.05p | 1.07p | 1.05p | 1.05p | 37045 |
27/05/2022 | 1.03p | 1.07p | 1.02p | 1.05p | 1079023 |
26/05/2022 | 1.08p | 1.08p | 1.01p | 1.03p | 1483022 |
25/05/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 40000 |
24/05/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 166334 |
23/05/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 229608 |
20/05/2022 | 1.08p | 1.08p | 1.07p | 1.08p | 240000 |
19/05/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 672780 |
18/05/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 406959 |
17/05/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 1950449 |
16/05/2022 | 1.10p | 1.12p | 1.06p | 1.08p | 1150735 |
13/05/2022 | 1.10p | 1.12p | 1.08p | 1.10p | 1217119 |
12/05/2022 | 1.15p | 1.15p | 1.10p | 1.10p | 172353 |
11/05/2022 | 1.15p | 1.15p | 1.12p | 1.15p | 272109 |
10/05/2022 | 1.15p | 1.15p | 1.12p | 1.15p | 212482 |
09/05/2022 | 1.15p | 1.15p | 1.10p | 1.15p | 1649937 |
06/05/2022 | 1.15p | 1.15p | 1.11p | 1.15p | 211347 |
05/05/2022 | 1.10p | 1.15p | 1.05p | 1.15p | 4240910 |
04/05/2022 | 1.15p | 1.17p | 1.10p | 1.13p | 4597799 |
03/05/2022 | 1.18p | 1.18p | 1.11p | 1.15p | 2392268 |
02/05/2022 | 1.15p | 1.18p | 1.11p | 1.18p | 6409388 |
29/04/2022 | 1.15p | 1.18p | 1.11p | 1.18p | 6409388 |
28/04/2022 | 1.20p | 1.20p | 1.15p | 1.18p | 3263636 |
27/04/2022 | 1.20p | 1.20p | 1.15p | 1.20p | 2168916 |
26/04/2022 | 1.23p | 1.23p | 1.19p | 1.20p | 1823222 |
25/04/2022 | 1.40p | 1.40p | 1.20p | 1.23p | 1744812 |
22/04/2022 | 1.35p | 1.38p | 1.33p | 1.35p | 1766983 |
21/04/2022 | 1.30p | 1.39p | 1.29p | 1.35p | 3093991 |
20/04/2022 | 1.30p | 1.32p | 1.25p | 1.30p | 288023 |
19/04/2022 | 1.28p | 1.32p | 1.28p | 1.30p | 388464 |
18/04/2022 | 1.28p | 1.33p | 1.27p | 1.28p | 304185 |
15/04/2022 | 1.28p | 1.33p | 1.27p | 1.28p | 304185 |
14/04/2022 | 1.28p | 1.33p | 1.27p | 1.28p | 304185 |
13/04/2022 | 1.28p | 1.33p | 1.27p | 1.28p | 289766 |
12/04/2022 | 1.25p | 1.34p | 1.22p | 1.28p | 816558 |
11/04/2022 | 1.25p | 1.28p | 1.20p | 1.25p | 2181279 |
08/04/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 275699 |
07/04/2022 | 1.25p | 1.25p | 1.24p | 1.25p | 120362 |
06/04/2022 | 1.25p | 1.25p | 1.24p | 1.25p | 142687 |
05/04/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 1121809 |
04/04/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 1543484 |
01/04/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 3277874 |
31/03/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 1857475 |
30/03/2022 | 1.25p | 1.25p | 1.18p | 1.25p | 8696337 |
29/03/2022 | 1.28p | 1.29p | 1.22p | 1.25p | 3260291 |
28/03/2022 | 1.35p | 1.35p | 1.27p | 1.30p | 576241 |
25/03/2022 | 1.35p | 1.37p | 1.30p | 1.35p | 2107192 |
24/03/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 3000000 |
23/03/2022 | 1.33p | 1.38p | 1.29p | 1.35p | 7289516 |
22/03/2022 | 1.33p | 1.34p | 1.28p | 1.33p | 537633 |
21/03/2022 | 1.33p | 1.33p | 1.30p | 1.33p | 100000 |
18/03/2022 | 1.30p | 1.34p | 1.29p | 1.33p | 1361768 |
17/03/2022 | 1.28p | 1.34p | 1.28p | 1.30p | 2015547 |
16/03/2022 | 1.33p | 1.35p | 1.25p | 1.28p | 5336702 |
15/03/2022 | 1.35p | 1.35p | 1.30p | 1.33p | 250000 |
14/03/2022 | 1.38p | 1.38p | 1.26p | 1.35p | 455946 |
11/03/2022 | 1.38p | 1.38p | 1.31p | 1.38p | 1877707 |
10/03/2022 | 1.38p | 1.38p | 1.34p | 1.38p | 300000 |
09/03/2022 | 1.38p | 1.45p | 1.30p | 1.38p | 2193632 |
08/03/2022 | 1.35p | 1.40p | 1.30p | 1.38p | 11041438 |
07/03/2022 | 1.33p | 1.38p | 1.30p | 1.35p | 12983594 |
04/03/2022 | 1.35p | 1.38p | 1.28p | 1.33p | 11004041 |
03/03/2022 | 1.33p | 1.38p | 1.30p | 1.35p | 8141598 |
02/03/2022 | 1.38p | 1.38p | 1.31p | 1.33p | 974050 |
01/03/2022 | 1.38p | 1.42p | 1.35p | 1.38p | 7582002 |
28/02/2022 | 1.38p | 1.39p | 1.33p | 1.38p | 898654 |
25/02/2022 | 1.45p | 1.50p | 1.36p | 1.38p | 5859028 |
24/02/2022 | 1.28p | 1.49p | 1.27p | 1.45p | 5355723 |
23/02/2022 | 1.33p | 1.33p | 1.26p | 1.33p | 351989 |
22/02/2022 | 1.33p | 1.38p | 1.27p | 1.33p | 2497662 |
21/02/2022 | 1.43p | 1.43p | 1.26p | 1.33p | 5846111 |
18/02/2022 | 1.43p | 1.43p | 1.36p | 1.40p | 1346814 |
17/02/2022 | 1.33p | 1.42p | 1.33p | 1.40p | 5197508 |
16/02/2022 | 1.28p | 1.35p | 1.28p | 1.33p | 1170735 |
15/02/2022 | 1.28p | 1.33p | 1.28p | 1.28p | 95458 |
14/02/2022 | 1.33p | 1.33p | 1.25p | 1.28p | 951953 |
11/02/2022 | 1.38p | 1.38p | 1.32p | 1.33p | 1928959 |
10/02/2022 | 1.43p | 1.43p | 1.31p | 1.33p | 7127375 |
09/02/2022 | 1.43p | 1.45p | 1.35p | 1.43p | 3917105 |
08/02/2022 | 1.38p | 1.50p | 1.33p | 1.43p | 4546193 |
07/02/2022 | 1.38p | 1.39p | 1.35p | 1.38p | 346967 |
04/02/2022 | 1.40p | 1.41p | 1.35p | 1.40p | 828692 |
03/02/2022 | 1.40p | 1.42p | 1.35p | 1.40p | 3135124 |
02/02/2022 | 1.40p | 1.42p | 1.37p | 1.40p | 3876169 |
01/02/2022 | 1.33p | 1.44p | 1.33p | 1.40p | 1512286 |
31/01/2022 | 1.30p | 1.34p | 1.28p | 1.33p | 1974513 |
28/01/2022 | 1.30p | 1.33p | 1.28p | 1.30p | 683316 |
27/01/2022 | 1.38p | 1.41p | 1.25p | 1.30p | 2847787 |
26/01/2022 | 1.38p | 1.42p | 1.36p | 1.38p | 617899 |
25/01/2022 | 1.35p | 1.38p | 1.32p | 1.33p | 2418658 |
24/01/2022 | 1.40p | 1.42p | 1.32p | 1.35p | 993891 |
21/01/2022 | 1.60p | 1.66p | 1.38p | 1.40p | 6496424 |
20/01/2022 | 1.53p | 1.60p | 1.53p | 1.60p | 1560552 |
19/01/2022 | 1.50p | 1.55p | 1.50p | 1.53p | 596551 |
18/01/2022 | 1.63p | 1.63p | 1.43p | 1.50p | 5806913 |
17/01/2022 | 1.45p | 1.65p | 1.45p | 1.63p | 2670347 |
14/01/2022 | 1.45p | 1.50p | 1.45p | 1.45p | 333 |
13/01/2022 | 1.45p | 1.50p | 1.45p | 1.45p | 333 |
12/01/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
10/01/2022 | 1.43p | 1.50p | 1.43p | 1.45p | 615449 |
07/01/2022 | 1.43p | 1.43p | 1.39p | 1.43p | 2310 |
06/01/2022 | 1.43p | 1.43p | 1.39p | 1.43p | 86646 |
05/01/2022 | 1.45p | 1.49p | 1.41p | 1.43p | 337590 |
04/01/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 841529 |
03/01/2022 | 1.45p | 1.45p | 1.43p | 1.45p | 100000 |
31/12/2021 | 1.45p | 1.45p | 1.43p | 1.45p | 100000 |
30/12/2021 | 1.45p | 1.50p | 1.43p | 1.45p | 424974 |
29/12/2021 | 1.38p | 1.50p | 1.38p | 1.45p | 4752452 |
28/12/2021 | 1.38p | 1.38p | 1.37p | 1.38p | 26993 |
27/12/2021 | 1.38p | 1.38p | 1.37p | 1.38p | 26993 |
*Close Price adjusted for both dividends and splits