Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2021 | 0.36p | 0.36p | 0.35p | 0.36p | 271812 |
10/12/2021 | 0.36p | 0.36p | 0.33p | 0.36p | 714168 |
09/12/2021 | 0.36p | 0.36p | 0.33p | 0.36p | 2493053 |
08/12/2021 | 0.36p | 0.36p | 0.35p | 0.36p | 2037771 |
07/12/2021 | 0.36p | 0.36p | 0.35p | 0.36p | 2802634 |
06/12/2021 | 0.37p | 0.37p | 0.35p | 0.36p | 4056497 |
03/12/2021 | 0.37p | 0.38p | 0.36p | 0.37p | 531154 |
02/12/2021 | 0.37p | 0.38p | 0.36p | 0.37p | 3357905 |
01/12/2021 | 0.39p | 0.39p | 0.38p | 0.39p | 784451 |
30/11/2021 | 0.40p | 0.40p | 0.38p | 0.39p | 663432 |
29/11/2021 | 0.40p | 0.40p | 0.39p | 0.40p | 129193 |
26/11/2021 | 0.40p | 0.40p | 0.38p | 0.40p | 4939557 |
25/11/2021 | 0.40p | 0.40p | 0.39p | 0.40p | 424112 |
24/11/2021 | 0.40p | 0.40p | 0.39p | 0.40p | 45579 |
23/11/2021 | 0.40p | 0.40p | 0.39p | 0.40p | 191649 |
22/11/2021 | 0.40p | 0.40p | 0.39p | 0.40p | 547523 |
19/11/2021 | 0.40p | 0.40p | 0.39p | 0.40p | 218711 |
18/11/2021 | 0.41p | 0.41p | 0.39p | 0.40p | 1893882 |
17/11/2021 | 0.41p | 0.41p | 0.40p | 0.41p | 5376189 |
16/11/2021 | 0.43p | 0.43p | 0.41p | 0.41p | 1175285 |
15/11/2021 | 0.44p | 0.44p | 0.41p | 0.43p | 650000 |
12/11/2021 | 0.44p | 0.44p | 0.42p | 0.44p | 1022421 |
11/11/2021 | 0.44p | 0.44p | 0.43p | 0.44p | 5832733 |
10/11/2021 | 0.44p | 0.45p | 0.43p | 0.44p | 250026 |
09/11/2021 | 0.44p | 0.46p | 0.43p | 0.44p | 3058623 |
08/11/2021 | 0.42p | 0.44p | 0.42p | 0.44p | 3760534 |
05/11/2021 | 0.42p | 0.43p | 0.41p | 0.42p | 2613302 |
04/11/2021 | 0.44p | 0.44p | 0.40p | 0.42p | 2162274 |
03/11/2021 | 0.44p | 0.44p | 0.43p | 0.44p | 280339 |
02/11/2021 | 0.46p | 0.46p | 0.43p | 0.44p | 1881401 |
01/11/2021 | 0.47p | 0.47p | 0.45p | 0.46p | 1335655 |
29/10/2021 | 0.46p | 0.47p | 0.44p | 0.47p | 4689768 |
28/10/2021 | 0.44p | 0.46p | 0.44p | 0.46p | 4389161 |
27/10/2021 | 0.44p | 0.44p | 0.44p | 0.44p | 619075 |
26/10/2021 | 0.44p | 0.45p | 0.43p | 0.44p | 6446801 |
25/10/2021 | 0.44p | 0.45p | 0.43p | 0.44p | 1597063 |
22/10/2021 | 0.44p | 0.45p | 0.43p | 0.44p | 1809551 |
21/10/2021 | 0.44p | 0.45p | 0.43p | 0.44p | 3774769 |
20/10/2021 | 0.53p | 0.54p | 0.43p | 0.44p | 19869806 |
19/10/2021 | 0.46p | 0.47p | 0.44p | 0.46p | 1469502 |
18/10/2021 | 0.42p | 0.48p | 0.42p | 0.46p | 8572596 |
15/10/2021 | 0.44p | 0.44p | 0.40p | 0.42p | 4018831 |
14/10/2021 | 0.44p | 0.44p | 0.41p | 0.44p | 2281617 |
13/10/2021 | 0.44p | 0.45p | 0.42p | 0.44p | 164606 |
12/10/2021 | 0.44p | 0.45p | 0.42p | 0.44p | 1021053 |
11/10/2021 | 0.44p | 0.45p | 0.42p | 0.44p | 1261808 |
08/10/2021 | 0.44p | 0.45p | 0.42p | 0.44p | 153824 |
07/10/2021 | 0.44p | 0.45p | 0.42p | 0.44p | 917323 |
06/10/2021 | 0.45p | 0.45p | 0.42p | 0.44p | 2847970 |
05/10/2021 | 0.45p | 0.47p | 0.43p | 0.45p | 679291 |
04/10/2021 | 0.44p | 0.47p | 0.42p | 0.45p | 4415501 |
01/10/2021 | 0.45p | 0.45p | 0.42p | 0.44p | 9734220 |
30/09/2021 | 0.49p | 0.51p | 0.42p | 0.45p | 15125478 |
29/09/2021 | 0.43p | 0.62p | 0.40p | 0.48p | 113380680 |
28/09/2021 | 0.42p | 0.44p | 0.40p | 0.43p | 1856601 |
27/09/2021 | 0.39p | 0.42p | 0.39p | 0.42p | 5900150 |
24/09/2021 | 0.39p | 0.40p | 0.38p | 0.39p | 1948702 |
23/09/2021 | 0.39p | 0.39p | 0.37p | 0.39p | 509500 |
22/09/2021 | 0.39p | 0.39p | 0.37p | 0.39p | 925000 |
21/09/2021 | 0.39p | 0.39p | 0.37p | 0.39p | 376396 |
20/09/2021 | 0.41p | 0.41p | 0.37p | 0.39p | 3883543 |
17/09/2021 | 0.41p | 0.41p | 0.39p | 0.41p | 140968 |
16/09/2021 | 0.39p | 0.41p | 0.39p | 0.41p | 2956566 |
15/09/2021 | 0.39p | 0.39p | 0.39p | 0.39p | 1096362 |
14/09/2021 | 0.39p | 0.40p | 0.39p | 0.39p | 976303 |
13/09/2021 | 0.39p | 0.40p | 0.37p | 0.39p | 7496110 |
10/09/2021 | 0.43p | 0.43p | 0.39p | 0.39p | 2886991 |
09/09/2021 | 0.43p | 0.43p | 0.42p | 0.43p | 15838 |
08/09/2021 | 0.43p | 0.44p | 0.42p | 0.43p | 347837 |
07/09/2021 | 0.43p | 0.43p | 0.40p | 0.43p | 2151090 |
06/09/2021 | 0.43p | 0.44p | 0.42p | 0.43p | 177054 |
03/09/2021 | 0.43p | 0.45p | 0.42p | 0.43p | 2171955 |
02/09/2021 | 0.43p | 0.43p | 0.42p | 0.43p | 261773 |
01/09/2021 | 0.40p | 0.45p | 0.38p | 0.43p | 5396197 |
31/08/2021 | 0.40p | 0.41p | 0.38p | 0.40p | 278781 |
30/08/2021 | 0.40p | 0.41p | 0.38p | 0.40p | 1234674 |
27/08/2021 | 0.40p | 0.41p | 0.38p | 0.40p | 1234674 |
26/08/2021 | 0.40p | 0.41p | 0.38p | 0.40p | 174115 |
25/08/2021 | 0.40p | 0.41p | 0.38p | 0.40p | 170736 |
24/08/2021 | 0.43p | 0.43p | 0.36p | 0.40p | 6662914 |
23/08/2021 | 0.43p | 0.43p | 0.40p | 0.43p | 2360748 |
20/08/2021 | 0.43p | 0.43p | 0.41p | 0.43p | 104234 |
19/08/2021 | 0.43p | 0.43p | 0.41p | 0.43p | 604386 |
18/08/2021 | 0.43p | 0.43p | 0.41p | 0.43p | 1336223 |
17/08/2021 | 0.43p | 0.43p | 0.42p | 0.43p | 1776329 |
16/08/2021 | 0.43p | 0.44p | 0.42p | 0.43p | 860941 |
13/08/2021 | 0.43p | 0.45p | 0.42p | 0.43p | 16514 |
12/08/2021 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
11/08/2021 | 0.43p | 0.45p | 0.42p | 0.43p | 2203004 |
10/08/2021 | 0.45p | 0.47p | 0.42p | 0.43p | 585620 |
09/08/2021 | 0.45p | 0.48p | 0.44p | 0.45p | 1450509 |
06/08/2021 | 0.45p | 0.49p | 0.45p | 0.45p | 3519 |
05/08/2021 | 0.43p | 0.48p | 0.42p | 0.45p | 1393264 |
04/08/2021 | 0.45p | 0.45p | 0.42p | 0.43p | 1913428 |
03/08/2021 | 0.45p | 0.47p | 0.42p | 0.45p | 386916 |
02/08/2021 | 0.45p | 0.48p | 0.43p | 0.45p | 920640 |
30/07/2021 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
29/07/2021 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
28/07/2021 | 0.45p | 0.48p | 0.41p | 0.45p | 67395 |
27/07/2021 | 0.45p | 0.48p | 0.44p | 0.45p | 212719 |
26/07/2021 | 0.45p | 0.49p | 0.41p | 0.45p | 689960 |
23/07/2021 | 0.45p | 0.49p | 0.44p | 0.45p | 2323505 |
22/07/2021 | 0.45p | 0.46p | 0.45p | 0.45p | 32343 |
21/07/2021 | 0.45p | 0.47p | 0.43p | 0.45p | 457338 |
20/07/2021 | 0.45p | 0.47p | 0.43p | 0.45p | 1612747 |
19/07/2021 | 0.48p | 0.48p | 0.42p | 0.45p | 607935 |
16/07/2021 | 0.48p | 0.49p | 0.40p | 0.48p | 4746785 |
15/07/2021 | 0.48p | 0.49p | 0.46p | 0.48p | 783264 |
14/07/2021 | 0.53p | 0.53p | 0.45p | 0.48p | 1651328 |
13/07/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 350543 |
12/07/2021 | 0.50p | 0.53p | 0.48p | 0.53p | 3353848 |
09/07/2021 | 0.50p | 0.53p | 0.48p | 0.50p | 515636 |
08/07/2021 | 0.50p | 0.50p | 0.48p | 0.50p | 590174 |
07/07/2021 | 0.50p | 0.51p | 0.45p | 0.50p | 351732 |
06/07/2021 | 0.48p | 0.51p | 0.48p | 0.50p | 592179 |
05/07/2021 | 0.50p | 0.50p | 0.47p | 0.48p | 1115128 |
02/07/2021 | 0.50p | 0.51p | 0.47p | 0.50p | 1243337 |
01/07/2021 | 0.50p | 0.51p | 0.46p | 0.50p | 1369481 |
30/06/2021 | 0.50p | 0.51p | 0.46p | 0.50p | 4129177 |
29/06/2021 | 0.50p | 0.51p | 0.47p | 0.50p | 2319653 |
28/06/2021 | 0.50p | 0.52p | 0.46p | 0.50p | 260582 |
25/06/2021 | 0.50p | 0.52p | 0.46p | 0.50p | 327619 |
24/06/2021 | 0.48p | 0.55p | 0.45p | 0.50p | 3126528 |
23/06/2021 | 0.50p | 0.51p | 0.46p | 0.48p | 550836 |
22/06/2021 | 0.50p | 0.54p | 0.46p | 0.50p | 8113272 |
21/06/2021 | 0.50p | 0.54p | 0.48p | 0.50p | 6572167 |
18/06/2021 | 0.53p | 0.55p | 0.47p | 0.50p | 8125477 |
17/06/2021 | 0.50p | 0.55p | 0.47p | 0.53p | 4029153 |
16/06/2021 | 0.43p | 0.54p | 0.43p | 0.50p | 15104224 |
15/06/2021 | 0.43p | 0.45p | 0.42p | 0.43p | 2303046 |
14/06/2021 | 0.43p | 0.45p | 0.40p | 0.43p | 2673623 |
11/06/2021 | 0.43p | 0.45p | 0.43p | 0.43p | 882300 |
10/06/2021 | 0.43p | 0.44p | 0.42p | 0.43p | 2387895 |
09/06/2021 | 0.43p | 0.45p | 0.40p | 0.43p | 4342108 |
08/06/2021 | 0.43p | 0.43p | 0.41p | 0.43p | 1311391 |
07/06/2021 | 0.43p | 0.43p | 0.41p | 0.43p | 557671 |
04/06/2021 | 0.43p | 0.43p | 0.43p | 0.43p | 1979530 |
03/06/2021 | 0.40p | 0.43p | 0.40p | 0.43p | 1554053 |
02/06/2021 | 0.40p | 0.40p | 0.39p | 0.40p | 77077 |
01/06/2021 | 0.40p | 0.44p | 0.39p | 0.40p | 1643314 |
31/05/2021 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
28/05/2021 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
27/05/2021 | 0.40p | 0.40p | 0.39p | 0.40p | 2171 |
26/05/2021 | 0.40p | 0.44p | 0.39p | 0.40p | 291856 |
25/05/2021 | 0.40p | 0.42p | 0.39p | 0.40p | 628923 |
24/05/2021 | 0.40p | 0.45p | 0.38p | 0.40p | 1126968 |
21/05/2021 | 0.40p | 0.44p | 0.35p | 0.40p | 3401067 |
20/05/2021 | 0.40p | 0.42p | 0.38p | 0.40p | 1846965 |
19/05/2021 | 0.48p | 0.48p | 0.38p | 0.40p | 24530414 |
18/05/2021 | 0.45p | 0.50p | 0.42p | 0.48p | 13074481 |
17/05/2021 | 0.48p | 0.50p | 0.41p | 0.45p | 2734858 |
14/05/2021 | 0.48p | 0.48p | 0.45p | 0.48p | 401175 |
13/05/2021 | 0.48p | 0.48p | 0.46p | 0.48p | 600118 |
12/05/2021 | 0.48p | 0.48p | 0.46p | 0.48p | 1060564 |
11/05/2021 | 0.48p | 0.48p | 0.46p | 0.48p | 813498 |
10/05/2021 | 0.48p | 0.50p | 0.45p | 0.48p | 7139408 |
07/05/2021 | 0.48p | 0.49p | 0.45p | 0.48p | 3654668 |
06/05/2021 | 0.50p | 0.50p | 0.46p | 0.48p | 3957668 |
05/05/2021 | 0.48p | 0.52p | 0.46p | 0.50p | 1497088 |
04/05/2021 | 0.50p | 0.53p | 0.46p | 0.48p | 1859328 |
03/05/2021 | 0.50p | 0.53p | 0.47p | 0.50p | 2396634 |
30/04/2021 | 0.50p | 0.53p | 0.47p | 0.50p | 2396634 |
29/04/2021 | 0.50p | 0.53p | 0.45p | 0.50p | 4124157 |
28/04/2021 | 0.50p | 0.55p | 0.48p | 0.50p | 9162305 |
27/04/2021 | 0.50p | 0.54p | 0.48p | 0.50p | 1301293 |
26/04/2021 | 0.50p | 0.52p | 0.48p | 0.50p | 256274 |
23/04/2021 | 0.53p | 0.53p | 0.50p | 0.50p | 1652529 |
22/04/2021 | 0.53p | 0.54p | 0.50p | 0.53p | 1090218 |
21/04/2021 | 0.55p | 0.60p | 0.51p | 0.53p | 15244291 |
20/04/2021 | 0.55p | 0.64p | 0.50p | 0.55p | 8104821 |
19/04/2021 | 0.50p | 0.60p | 0.48p | 0.55p | 5212541 |
19/04/2021 | 0.50p | 0.60p | 0.48p | 0.55p | 5212541 |
16/04/2021 | 0.50p | 0.55p | 0.48p | 0.50p | 4692152 |
15/04/2021 | 0.53p | 0.53p | 0.48p | 0.50p | 2089350 |
14/04/2021 | 0.50p | 0.53p | 0.50p | 0.50p | 584917 |
13/04/2021 | 0.53p | 0.53p | 0.45p | 0.50p | 6138228 |
12/04/2021 | 0.48p | 0.55p | 0.46p | 0.53p | 1537828 |
09/04/2021 | 0.53p | 0.53p | 0.47p | 0.48p | 4599579 |
08/04/2021 | 0.55p | 0.59p | 0.50p | 0.53p | 5190097 |
07/04/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 1934152 |
06/04/2021 | 0.50p | 0.53p | 0.48p | 0.53p | 6190036 |
05/04/2021 | 0.48p | 0.54p | 0.47p | 0.50p | 5235287 |
02/04/2021 | 0.48p | 0.54p | 0.47p | 0.50p | 5235287 |
01/04/2021 | 0.48p | 0.54p | 0.47p | 0.50p | 5235287 |
31/03/2021 | 0.48p | 0.50p | 0.45p | 0.48p | 4373340 |
30/03/2021 | 0.48p | 0.49p | 0.47p | 0.48p | 1439306 |
29/03/2021 | 0.53p | 0.54p | 0.47p | 0.48p | 2765737 |
26/03/2021 | 0.55p | 0.60p | 0.50p | 0.53p | 1669029 |
25/03/2021 | 0.55p | 0.60p | 0.51p | 0.55p | 1533470 |
24/03/2021 | 0.58p | 0.59p | 0.52p | 0.53p | 6557233 |
23/03/2021 | 0.63p | 0.63p | 0.56p | 0.58p | 11257113 |
22/03/2021 | 0.60p | 0.65p | 0.57p | 0.63p | 3057224 |
19/03/2021 | 0.55p | 0.63p | 0.51p | 0.58p | 5966448 |
18/03/2021 | 0.55p | 0.60p | 0.52p | 0.55p | 2755077 |
17/03/2021 | 0.55p | 0.60p | 0.52p | 0.55p | 4503531 |
16/03/2021 | 0.58p | 0.59p | 0.51p | 0.55p | 4451913 |
15/03/2021 | 0.60p | 0.63p | 0.57p | 0.58p | 1963485 |
12/03/2021 | 0.63p | 0.64p | 0.57p | 0.60p | 1554238 |
11/03/2021 | 0.63p | 0.64p | 0.60p | 0.63p | 1233170 |
10/03/2021 | 0.63p | 0.65p | 0.60p | 0.63p | 995288 |
*Close Price adjusted for both dividends and splits