Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/02/2021 | 0.58p | 0.58p | 0.51p | 0.53p | 6613092 |
22/02/2021 | 0.63p | 0.69p | 0.55p | 0.58p | 16027851 |
19/02/2021 | 0.58p | 0.74p | 0.55p | 0.63p | 15066367 |
18/02/2021 | 0.58p | 0.59p | 0.55p | 0.58p | 486457 |
17/02/2021 | 0.58p | 0.59p | 0.55p | 0.58p | 2434990 |
16/02/2021 | 0.55p | 0.60p | 0.55p | 0.58p | 2527495 |
15/02/2021 | 0.48p | 0.58p | 0.48p | 0.55p | 6660613 |
12/02/2021 | 0.48p | 0.50p | 0.48p | 0.48p | 821142 |
11/02/2021 | 0.53p | 0.53p | 0.47p | 0.48p | 2015172 |
10/02/2021 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
09/02/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 250000 |
08/02/2021 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
05/02/2021 | 0.53p | 0.53p | 0.50p | 0.53p | 1128555 |
04/02/2021 | 0.53p | 0.54p | 0.50p | 0.53p | 1270349 |
03/02/2021 | 0.53p | 0.54p | 0.51p | 0.53p | 2673827 |
02/02/2021 | 0.53p | 0.55p | 0.52p | 0.53p | 2586683 |
01/02/2021 | 0.53p | 0.54p | 0.52p | 0.53p | 5649402 |
29/01/2021 | 0.53p | 0.55p | 0.51p | 0.53p | 3620929 |
28/01/2021 | 0.53p | 0.54p | 0.48p | 0.53p | 5913755 |
27/01/2021 | 0.53p | 0.55p | 0.50p | 0.53p | 1200035 |
26/01/2021 | 0.58p | 0.58p | 0.51p | 0.53p | 5240792 |
25/01/2021 | 0.53p | 0.60p | 0.51p | 0.58p | 14568729 |
22/01/2021 | 0.58p | 0.58p | 0.50p | 0.53p | 5484962 |
21/01/2021 | 0.53p | 0.60p | 0.53p | 0.58p | 11652249 |
20/01/2021 | 0.53p | 0.55p | 0.50p | 0.53p | 12159635 |
19/01/2021 | 0.48p | 0.55p | 0.45p | 0.53p | 4589198 |
18/01/2021 | 0.48p | 0.48p | 0.47p | 0.48p | 373147 |
15/01/2021 | 0.48p | 0.48p | 0.45p | 0.48p | 1803263 |
14/01/2021 | 0.48p | 0.48p | 0.45p | 0.48p | 1334067 |
13/01/2021 | 0.48p | 0.48p | 0.45p | 0.48p | 534274 |
12/01/2021 | 0.48p | 0.48p | 0.45p | 0.48p | 1011303 |
11/01/2021 | 0.48p | 0.48p | 0.45p | 0.48p | 607893 |
08/01/2021 | 0.48p | 0.48p | 0.46p | 0.48p | 1211717 |
07/01/2021 | 0.48p | 0.49p | 0.46p | 0.48p | 714511 |
06/01/2021 | 0.50p | 0.54p | 0.46p | 0.48p | 2194475 |
05/01/2021 | 0.50p | 0.55p | 0.46p | 0.50p | 524460 |
04/01/2021 | 0.50p | 0.52p | 0.45p | 0.50p | 5348011 |
31/12/2020 | 0.50p | 0.53p | 0.45p | 0.50p | 1292436 |
30/12/2020 | 0.40p | 0.55p | 0.40p | 0.50p | 9218787 |
24/12/2020 | 0.38p | 0.40p | 0.38p | 0.38p | 0 |
23/12/2020 | 0.43p | 0.43p | 0.40p | 0.40p | 7080396 |
22/12/2020 | 0.43p | 0.44p | 0.40p | 0.43p | 3473000 |
21/12/2020 | 0.43p | 0.44p | 0.41p | 0.43p | 1329179 |
18/12/2020 | 0.43p | 0.44p | 0.41p | 0.43p | 792435 |
17/12/2020 | 0.43p | 0.45p | 0.43p | 0.43p | 372381 |
16/12/2020 | 0.43p | 0.45p | 0.40p | 0.43p | 6837411 |
15/12/2020 | 0.43p | 0.43p | 0.40p | 0.43p | 3010467 |
14/12/2020 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
11/12/2020 | 0.43p | 0.43p | 0.41p | 0.43p | 412620 |
10/12/2020 | 0.43p | 0.43p | 0.43p | 0.43p | 35000 |
09/12/2020 | 0.43p | 0.43p | 0.43p | 0.43p | 332122 |
08/12/2020 | 0.43p | 0.45p | 0.43p | 0.43p | 218024 |
07/12/2020 | 0.43p | 0.45p | 0.43p | 0.43p | 188888 |
04/12/2020 | 0.43p | 0.45p | 0.43p | 0.43p | 379691 |
03/12/2020 | 0.43p | 0.45p | 0.43p | 0.43p | 811111 |
02/12/2020 | 0.43p | 0.45p | 0.43p | 0.43p | 3445851 |
01/12/2020 | 0.43p | 0.45p | 0.43p | 0.43p | 594563 |
30/11/2020 | 0.43p | 0.45p | 0.43p | 0.43p | 327122 |
27/11/2020 | 0.43p | 0.45p | 0.43p | 0.43p | 264999 |
26/11/2020 | 0.43p | 0.45p | 0.40p | 0.43p | 731687 |
25/11/2020 | 0.43p | 0.45p | 0.42p | 0.43p | 689680 |
24/11/2020 | 0.43p | 0.45p | 0.41p | 0.43p | 2670063 |
23/11/2020 | 0.43p | 0.44p | 0.43p | 0.43p | 433944 |
20/11/2020 | 0.43p | 0.44p | 0.43p | 0.43p | 167056 |
19/11/2020 | 0.43p | 0.45p | 0.43p | 0.43p | 1558589 |
18/11/2020 | 0.45p | 0.45p | 0.41p | 0.43p | 659235 |
17/11/2020 | 0.45p | 0.46p | 0.42p | 0.45p | 489135 |
16/11/2020 | 0.45p | 0.47p | 0.42p | 0.45p | 1177500 |
13/11/2020 | 0.48p | 0.48p | 0.42p | 0.45p | 3057040 |
12/11/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 984751 |
10/11/2020 | 0.45p | 0.50p | 0.41p | 0.43p | 42866072 |
09/11/2020 | 0.48p | 0.49p | 0.43p | 0.48p | 2373448 |
06/11/2020 | 0.48p | 0.49p | 0.46p | 0.48p | 1341305 |
05/11/2020 | 0.48p | 0.49p | 0.46p | 0.48p | 2622904 |
04/11/2020 | 0.50p | 0.55p | 0.45p | 0.50p | 4519197 |
03/11/2020 | 0.53p | 0.53p | 0.46p | 0.50p | 28502932 |
02/11/2020 | 0.65p | 0.69p | 0.46p | 0.53p | 60795240 |
30/10/2020 | 0.78p | 0.78p | 0.65p | 0.68p | 11310424 |
29/10/2020 | 0.78p | 0.78p | 0.75p | 0.78p | 739701 |
28/10/2020 | 0.78p | 0.78p | 0.75p | 0.78p | 2333862 |
27/10/2020 | 0.83p | 0.83p | 0.76p | 0.78p | 6846489 |
26/10/2020 | 0.83p | 0.84p | 0.80p | 0.83p | 709756 |
23/10/2020 | 0.80p | 0.84p | 0.80p | 0.83p | 848431 |
22/10/2020 | 0.80p | 0.85p | 0.77p | 0.80p | 4671924 |
21/10/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 51000 |
20/10/2020 | 0.85p | 0.85p | 0.80p | 0.83p | 1826070 |
19/10/2020 | 0.88p | 0.95p | 0.82p | 0.85p | 6237399 |
16/10/2020 | 0.85p | 0.89p | 0.85p | 0.88p | 4442720 |
15/10/2020 | 0.83p | 0.88p | 0.80p | 0.85p | 7750839 |
14/10/2020 | 0.85p | 0.87p | 0.80p | 0.83p | 4944503 |
13/10/2020 | 0.78p | 0.89p | 0.76p | 0.85p | 8487464 |
12/10/2020 | 0.68p | 0.85p | 0.68p | 0.78p | 6410994 |
09/10/2020 | 0.65p | 0.72p | 0.65p | 0.68p | 4188287 |
08/10/2020 | 0.60p | 0.70p | 0.60p | 0.65p | 4646214 |
07/10/2020 | 0.60p | 0.64p | 0.56p | 0.60p | 2758380 |
06/10/2020 | 0.60p | 0.60p | 0.57p | 0.60p | 1176062 |
05/10/2020 | 0.60p | 0.62p | 0.57p | 0.60p | 491011 |
02/10/2020 | 0.60p | 0.60p | 0.57p | 0.60p | 1010849 |
01/10/2020 | 0.63p | 0.63p | 0.60p | 0.60p | 772906 |
30/09/2020 | 0.63p | 0.63p | 0.60p | 0.63p | 1814304 |
29/09/2020 | 0.63p | 0.63p | 0.60p | 0.63p | 904112 |
28/09/2020 | 0.63p | 0.63p | 0.60p | 0.63p | 2669414 |
25/09/2020 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
24/09/2020 | 0.63p | 0.65p | 0.60p | 0.63p | 900000 |
23/09/2020 | 0.63p | 0.63p | 0.60p | 0.63p | 2050000 |
22/09/2020 | 0.68p | 0.69p | 0.63p | 0.63p | 2326488 |
21/09/2020 | 0.70p | 0.72p | 0.66p | 0.68p | 1729533 |
18/09/2020 | 0.70p | 0.72p | 0.68p | 0.70p | 270616 |
17/09/2020 | 0.73p | 0.73p | 0.68p | 0.70p | 731944 |
16/09/2020 | 0.73p | 0.73p | 0.70p | 0.73p | 1340990 |
15/09/2020 | 0.73p | 0.74p | 0.70p | 0.73p | 1740000 |
14/09/2020 | 0.75p | 0.79p | 0.71p | 0.73p | 2203856 |
11/09/2020 | 0.73p | 0.80p | 0.71p | 0.75p | 3458022 |
10/09/2020 | 0.73p | 0.75p | 0.70p | 0.73p | 1723729 |
09/09/2020 | 0.83p | 0.83p | 0.73p | 0.73p | 19318934 |
08/09/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 10000000 |
07/09/2020 | 0.83p | 0.84p | 0.80p | 0.83p | 2391158 |
04/09/2020 | 0.80p | 0.88p | 0.77p | 0.83p | 9553241 |
03/09/2020 | 0.83p | 0.83p | 0.77p | 0.80p | 2852735 |
02/09/2020 | 0.83p | 0.84p | 0.80p | 0.83p | 6362942 |
01/09/2020 | 0.88p | 0.88p | 0.82p | 0.83p | 9941074 |
28/08/2020 | 0.70p | 0.88p | 0.69p | 0.88p | 14748996 |
27/08/2020 | 0.70p | 0.70p | 0.69p | 0.70p | 66666 |
26/08/2020 | 0.70p | 0.73p | 0.68p | 0.70p | 1645847 |
25/08/2020 | 0.68p | 0.69p | 0.67p | 0.68p | 262376 |
24/08/2020 | 0.80p | 0.80p | 0.67p | 0.68p | 4818739 |
21/08/2020 | 0.75p | 0.83p | 0.75p | 0.78p | 8918749 |
20/08/2020 | 0.73p | 0.73p | 0.70p | 0.73p | 5945275 |
19/08/2020 | 0.68p | 0.74p | 0.66p | 0.73p | 7618183 |
18/08/2020 | 0.68p | 0.68p | 0.66p | 0.68p | 275124 |
17/08/2020 | 0.68p | 0.70p | 0.65p | 0.68p | 900300 |
14/08/2020 | 0.70p | 0.70p | 0.63p | 0.68p | 4039947 |
13/08/2020 | 0.68p | 0.70p | 0.66p | 0.70p | 2060039 |
12/08/2020 | 0.70p | 0.70p | 0.65p | 0.68p | 1415003 |
11/08/2020 | 0.70p | 0.72p | 0.65p | 0.70p | 6516726 |
10/08/2020 | 0.58p | 0.70p | 0.51p | 0.70p | 17999762 |
07/08/2020 | 0.58p | 0.59p | 0.51p | 0.58p | 10705630 |
06/08/2020 | 0.50p | 0.59p | 0.45p | 0.58p | 13416559 |
05/08/2020 | 0.43p | 0.50p | 0.43p | 0.50p | 7951658 |
04/08/2020 | 0.43p | 0.44p | 0.40p | 0.43p | 28546 |
03/08/2020 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
31/07/2020 | 0.43p | 0.43p | 0.40p | 0.43p | 206837 |
30/07/2020 | 0.43p | 0.44p | 0.40p | 0.43p | 786380 |
29/07/2020 | 0.43p | 0.43p | 0.40p | 0.43p | 2952137 |
28/07/2020 | 0.43p | 0.45p | 0.43p | 0.43p | 2596113 |
27/07/2020 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
24/07/2020 | 0.43p | 0.43p | 0.40p | 0.43p | 2091291 |
23/07/2020 | 0.43p | 0.43p | 0.40p | 0.43p | 818623 |
22/07/2020 | 0.43p | 0.43p | 0.40p | 0.43p | 1965380 |
21/07/2020 | 0.43p | 0.44p | 0.40p | 0.43p | 6564511 |
20/07/2020 | 0.43p | 0.43p | 0.41p | 0.43p | 2505716 |
17/07/2020 | 0.43p | 0.44p | 0.43p | 0.43p | 100500 |
16/07/2020 | 0.43p | 0.44p | 0.41p | 0.43p | 60488 |
15/07/2020 | 0.43p | 0.45p | 0.41p | 0.43p | 723293 |
14/07/2020 | 0.43p | 0.45p | 0.41p | 0.43p | 966101 |
13/07/2020 | 0.43p | 0.45p | 0.41p | 0.43p | 1845332 |
10/07/2020 | 0.45p | 0.45p | 0.41p | 0.43p | 2239059 |
09/07/2020 | 0.45p | 0.45p | 0.43p | 0.45p | 1291189 |
08/07/2020 | 0.45p | 0.47p | 0.43p | 0.45p | 350681 |
07/07/2020 | 0.45p | 0.45p | 0.44p | 0.45p | 165358 |
06/07/2020 | 0.45p | 0.47p | 0.43p | 0.45p | 800000 |
03/07/2020 | 0.48p | 0.49p | 0.42p | 0.45p | 18828432 |
02/07/2020 | 0.48p | 0.50p | 0.48p | 0.48p | 1401534 |
01/07/2020 | 0.50p | 0.50p | 0.46p | 0.48p | 6299477 |
30/06/2020 | 0.50p | 0.51p | 0.48p | 0.50p | 147514 |
25/06/2020 | 0.53p | 0.55p | 0.50p | 0.53p | 1397503 |
24/06/2020 | 0.53p | 0.55p | 0.53p | 0.53p | 70777 |
23/06/2020 | 0.53p | 0.55p | 0.51p | 0.53p | 144778 |
22/06/2020 | 0.53p | 0.55p | 0.50p | 0.53p | 2651888 |
19/06/2020 | 0.48p | 0.53p | 0.48p | 0.53p | 1659207 |
18/06/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 1347019 |
17/06/2020 | 0.53p | 0.53p | 0.46p | 0.48p | 6583775 |
16/06/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 276660 |
15/06/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 105770 |
12/06/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 290000 |
11/06/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 254586 |
10/06/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 680128 |
09/06/2020 | 0.53p | 0.53p | 0.51p | 0.53p | 411453 |
08/06/2020 | 0.53p | 0.54p | 0.46p | 0.53p | 5748509 |
05/06/2020 | 0.58p | 0.58p | 0.51p | 0.53p | 4638146 |
04/06/2020 | 0.58p | 0.58p | 0.53p | 0.58p | 1219341 |
03/06/2020 | 0.58p | 0.58p | 0.55p | 0.58p | 1535328 |
02/06/2020 | 0.58p | 0.58p | 0.50p | 0.58p | 1409237 |
29/05/2020 | 0.63p | 0.63p | 0.52p | 0.58p | 6059785 |
28/05/2020 | 0.65p | 0.65p | 0.56p | 0.63p | 2397980 |
27/05/2020 | 0.43p | 0.69p | 0.43p | 0.65p | 15101757 |
26/05/2020 | 0.78p | 0.82p | 0.75p | 0.78p | 4054037 |
22/05/2020 | 0.78p | 0.80p | 0.77p | 0.78p | 598430 |
21/05/2020 | 0.80p | 0.80p | 0.76p | 0.78p | 925776 |
20/05/2020 | 0.83p | 0.83p | 0.80p | 0.82p | 1449406 |
19/05/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 499839 |
18/05/2020 | 0.88p | 0.88p | 0.80p | 0.83p | 1294242 |
15/05/2020 | 0.88p | 0.88p | 0.85p | 0.88p | 1392064 |
14/05/2020 | 0.95p | 0.95p | 0.85p | 0.88p | 2536098 |
12/05/2020 | 0.98p | 1.00p | 0.90p | 0.90p | 5134053 |
11/05/2020 | 0.93p | 1.10p | 0.90p | 0.98p | 18442840 |
07/05/2020 | 0.83p | 0.93p | 0.82p | 0.93p | 4168402 |
06/05/2020 | 0.83p | 0.85p | 0.80p | 0.83p | 1510771 |
01/05/2020 | 0.90p | 0.90p | 0.83p | 0.83p | 7726887 |
30/04/2020 | 0.90p | 0.93p | 0.87p | 0.90p | 1573494 |
*Close Price adjusted for both dividends and splits