Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 0.20p | 0.20p | 0.19p | 0.19p | 153140976 |
23/04/2024 | 0.19p | 0.21p | 0.19p | 0.20p | 166116160 |
22/04/2024 | 0.20p | 0.21p | 0.19p | 0.20p | 144348912 |
19/04/2024 | 0.19p | 0.21p | 0.18p | 0.20p | 156291408 |
18/04/2024 | 0.19p | 0.20p | 0.18p | 0.19p | 168171472 |
17/04/2024 | 0.19p | 0.21p | 0.18p | 0.19p | 338830208 |
16/04/2024 | 0.18p | 0.19p | 0.18p | 0.19p | 211590800 |
15/04/2024 | 0.19p | 0.19p | 0.18p | 0.18p | 339930880 |
12/04/2024 | 0.18p | 0.20p | 0.17p | 0.19p | 709484992 |
11/04/2024 | 0.19p | 0.20p | 0.17p | 0.19p | 2116964736 |
10/04/2024 | 0.23p | 0.23p | 0.18p | 0.21p | 297869984 |
09/04/2024 | 0.23p | 0.24p | 0.22p | 0.23p | 170519968 |
08/04/2024 | 0.22p | 0.26p | 0.21p | 0.24p | 303156928 |
05/04/2024 | 0.23p | 0.24p | 0.20p | 0.22p | 47454828 |
04/04/2024 | 0.23p | 0.24p | 0.22p | 0.23p | 32542270 |
03/04/2024 | 0.23p | 0.24p | 0.22p | 0.23p | 119849080 |
02/04/2024 | 0.20p | 0.24p | 0.19p | 0.22p | 177681760 |
28/03/2024 | 0.23p | 0.23p | 0.21p | 0.23p | 114504304 |
27/03/2024 | 0.23p | 0.24p | 0.22p | 0.23p | 62014376 |
26/03/2024 | 0.23p | 0.26p | 0.21p | 0.23p | 112486984 |
25/03/2024 | 0.24p | 0.25p | 0.21p | 0.22p | 192300512 |
22/03/2024 | 0.23p | 0.26p | 0.23p | 0.24p | 139575984 |
21/03/2024 | 0.23p | 0.26p | 0.18p | 0.23p | 514078432 |
20/03/2024 | 0.27p | 0.27p | 0.25p | 0.26p | 110593496 |
19/03/2024 | 0.27p | 0.28p | 0.23p | 0.25p | 168419856 |
18/03/2024 | 0.27p | 0.29p | 0.23p | 0.27p | 326551872 |
15/03/2024 | 0.28p | 0.29p | 0.26p | 0.27p | 178555584 |
14/03/2024 | 0.27p | 0.31p | 0.26p | 0.28p | 249443920 |
13/03/2024 | 0.30p | 0.34p | 0.26p | 0.27p | 445973728 |
12/03/2024 | 0.30p | 0.31p | 0.29p | 0.30p | 97475648 |
11/03/2024 | 0.31p | 0.31p | 0.29p | 0.30p | 111680568 |
08/03/2024 | 0.30p | 0.32p | 0.28p | 0.31p | 247008880 |
07/03/2024 | 0.33p | 0.33p | 0.28p | 0.30p | 365674240 |
06/03/2024 | 0.33p | 0.34p | 0.31p | 0.33p | 146280688 |
05/03/2024 | 0.34p | 0.35p | 0.31p | 0.33p | 155299680 |
04/03/2024 | 0.34p | 0.38p | 0.32p | 0.34p | 222399584 |
01/03/2024 | 0.24p | 0.37p | 0.23p | 0.35p | 907732992 |
29/02/2024 | 0.31p | 0.37p | 0.28p | 0.32p | 522859200 |
28/02/2024 | 0.34p | 0.34p | 0.28p | 0.32p | 346657408 |
27/02/2024 | 0.36p | 0.37p | 0.31p | 0.34p | 314430304 |
26/02/2024 | 0.33p | 0.40p | 0.29p | 0.35p | 1175459456 |
23/02/2024 | 0.24p | 0.34p | 0.24p | 0.30p | 1337335552 |
22/02/2024 | 0.26p | 0.26p | 0.22p | 0.24p | 343588768 |
21/02/2024 | 0.26p | 0.28p | 0.26p | 0.26p | 180302832 |
20/02/2024 | 0.28p | 0.29p | 0.26p | 0.26p | 267600880 |
19/02/2024 | 0.27p | 0.29p | 0.27p | 0.28p | 173865168 |
16/02/2024 | 0.28p | 0.29p | 0.27p | 0.27p | 244626960 |
15/02/2024 | 0.29p | 0.32p | 0.27p | 0.28p | 1189699200 |
14/02/2024 | 0.35p | 0.36p | 0.32p | 0.33p | 180799696 |
13/02/2024 | 0.35p | 0.38p | 0.33p | 0.34p | 187245904 |
12/02/2024 | 0.31p | 0.36p | 0.29p | 0.34p | 219035872 |
09/02/2024 | 0.38p | 0.39p | 0.29p | 0.31p | 567215488 |
08/02/2024 | 0.34p | 0.39p | 0.33p | 0.36p | 643249024 |
07/02/2024 | 0.29p | 0.33p | 0.28p | 0.33p | 587469696 |
06/02/2024 | 0.26p | 0.29p | 0.25p | 0.29p | 340112896 |
05/02/2024 | 0.24p | 0.26p | 0.23p | 0.26p | 234810400 |
02/02/2024 | 0.23p | 0.25p | 0.22p | 0.24p | 111074608 |
01/02/2024 | 0.23p | 0.24p | 0.22p | 0.23p | 79996704 |
31/01/2024 | 0.24p | 0.25p | 0.22p | 0.23p | 213760928 |
30/01/2024 | 0.23p | 0.25p | 0.22p | 0.24p | 380170624 |
29/01/2024 | 0.19p | 0.23p | 0.18p | 0.23p | 444577216 |
26/01/2024 | 0.19p | 0.20p | 0.18p | 0.19p | 66666212 |
25/01/2024 | 0.20p | 0.21p | 0.18p | 0.20p | 135472368 |
24/01/2024 | 0.20p | 0.21p | 0.19p | 0.20p | 82705272 |
23/01/2024 | 0.21p | 0.21p | 0.19p | 0.19p | 428544864 |
22/01/2024 | 0.20p | 0.23p | 0.20p | 0.21p | 3223826688 |
19/01/2024 | 0.16p | 0.20p | 0.15p | 0.19p | 760047936 |
18/01/2024 | 0.19p | 0.19p | 0.16p | 0.16p | 4346018816 |
17/01/2024 | 0.18p | 0.19p | 0.18p | 0.19p | 67709504 |
16/01/2024 | 0.19p | 0.19p | 0.18p | 0.18p | 195308256 |
15/01/2024 | 0.20p | 0.20p | 0.18p | 0.19p | 490679200 |
12/01/2024 | 0.21p | 0.22p | 0.19p | 0.20p | 357325728 |
11/01/2024 | 0.21p | 0.22p | 0.20p | 0.21p | 186200224 |
10/01/2024 | 0.22p | 0.22p | 0.20p | 0.21p | 197923200 |
09/01/2024 | 0.24p | 0.25p | 0.20p | 0.21p | 369597344 |
08/01/2024 | 0.25p | 0.26p | 0.23p | 0.24p | 267797680 |
05/01/2024 | 0.24p | 0.27p | 0.22p | 0.25p | 349167808 |
04/01/2024 | 0.22p | 0.25p | 0.21p | 0.23p | 233855888 |
03/01/2024 | 0.23p | 0.23p | 0.19p | 0.22p | 152129520 |
02/01/2024 | 0.23p | 0.24p | 0.21p | 0.22p | 70612248 |
29/12/2023 | 0.23p | 0.24p | 0.22p | 0.22p | 62331056 |
28/12/2023 | 0.23p | 0.24p | 0.22p | 0.22p | 97121160 |
27/12/2023 | 0.23p | 0.25p | 0.22p | 0.23p | 120276824 |
22/12/2023 | 0.22p | 0.24p | 0.21p | 0.23p | 123400960 |
21/12/2023 | 0.24p | 0.24p | 0.21p | 0.22p | 157842720 |
20/12/2023 | 0.22p | 0.24p | 0.20p | 0.23p | 330500480 |
19/12/2023 | 0.23p | 0.24p | 0.21p | 0.22p | 198957744 |
18/12/2023 | 0.23p | 0.24p | 0.22p | 0.23p | 165159360 |
15/12/2023 | 0.24p | 0.25p | 0.22p | 0.25p | 156661696 |
14/12/2023 | 0.25p | 0.25p | 0.23p | 0.24p | 178646080 |
13/12/2023 | 0.25p | 0.26p | 0.22p | 0.25p | 282129856 |
12/12/2023 | 0.27p | 0.28p | 0.24p | 0.25p | 233131344 |
11/12/2023 | 0.28p | 0.30p | 0.24p | 0.27p | 265259424 |
08/12/2023 | 0.31p | 0.32p | 0.26p | 0.27p | 256737744 |
07/12/2023 | 0.24p | 0.32p | 0.23p | 0.29p | 505359904 |
06/12/2023 | 0.24p | 0.25p | 0.22p | 0.24p | 61886404 |
05/12/2023 | 0.25p | 0.26p | 0.23p | 0.24p | 69175168 |
04/12/2023 | 0.25p | 0.26p | 0.24p | 0.26p | 44216736 |
01/12/2023 | 0.27p | 0.28p | 0.22p | 0.26p | 234334800 |
30/11/2023 | 0.28p | 0.28p | 0.25p | 0.27p | 101418464 |
29/11/2023 | 0.29p | 0.30p | 0.26p | 0.28p | 59309272 |
28/11/2023 | 0.29p | 0.30p | 0.26p | 0.29p | 78587632 |
27/11/2023 | 0.29p | 0.30p | 0.27p | 0.29p | 46099436 |
24/11/2023 | 0.29p | 0.31p | 0.27p | 0.29p | 84000536 |
23/11/2023 | 0.28p | 0.30p | 0.26p | 0.29p | 52702472 |
22/11/2023 | 0.26p | 0.30p | 0.25p | 0.30p | 159160512 |
21/11/2023 | 0.30p | 0.30p | 0.25p | 0.26p | 344567520 |
20/11/2023 | 0.32p | 0.34p | 0.29p | 0.30p | 167247024 |
17/11/2023 | 0.32p | 0.34p | 0.29p | 0.32p | 184865600 |
16/11/2023 | 0.28p | 0.34p | 0.27p | 0.32p | 378158016 |
15/11/2023 | 0.24p | 0.28p | 0.22p | 0.28p | 310694848 |
14/11/2023 | 0.30p | 0.32p | 0.20p | 0.24p | 900899712 |
13/11/2023 | 0.36p | 0.37p | 0.28p | 0.31p | 609044992 |
10/11/2023 | 0.38p | 0.38p | 0.33p | 0.36p | 311089696 |
09/11/2023 | 0.39p | 0.41p | 0.37p | 0.38p | 57791264 |
08/11/2023 | 0.36p | 0.40p | 0.36p | 0.39p | 56824624 |
07/11/2023 | 0.39p | 0.40p | 0.35p | 0.37p | 172381488 |
06/11/2023 | 0.36p | 0.43p | 0.35p | 0.39p | 254305920 |
03/11/2023 | 0.44p | 0.46p | 0.37p | 0.38p | 403791200 |
02/11/2023 | 0.46p | 0.46p | 0.42p | 0.44p | 127937880 |
01/11/2023 | 0.47p | 0.49p | 0.43p | 0.46p | 160043728 |
31/10/2023 | 0.48p | 0.49p | 0.44p | 0.47p | 75082000 |
30/10/2023 | 0.46p | 0.49p | 0.45p | 0.47p | 88330712 |
27/10/2023 | 0.44p | 0.47p | 0.43p | 0.46p | 58175976 |
26/10/2023 | 0.44p | 0.45p | 0.43p | 0.44p | 21449930 |
25/10/2023 | 0.46p | 0.47p | 0.43p | 0.44p | 39035424 |
24/10/2023 | 0.44p | 0.47p | 0.42p | 0.46p | 79778008 |
23/10/2023 | 0.44p | 0.45p | 0.41p | 0.44p | 114373600 |
20/10/2023 | 0.45p | 0.46p | 0.43p | 0.44p | 73139944 |
19/10/2023 | 0.46p | 0.49p | 0.44p | 0.44p | 81045912 |
18/10/2023 | 0.46p | 0.47p | 0.44p | 0.44p | 42284832 |
17/10/2023 | 0.46p | 0.48p | 0.44p | 0.48p | 29234940 |
16/10/2023 | 0.47p | 0.48p | 0.44p | 0.46p | 93880608 |
13/10/2023 | 0.47p | 0.49p | 0.45p | 0.47p | 43127220 |
12/10/2023 | 0.49p | 0.51p | 0.45p | 0.48p | 95393536 |
11/10/2023 | 0.45p | 0.50p | 0.44p | 0.49p | 218683536 |
10/10/2023 | 0.44p | 0.47p | 0.43p | 0.44p | 49232872 |
09/10/2023 | 0.46p | 0.47p | 0.43p | 0.44p | 102098368 |
06/10/2023 | 0.47p | 0.48p | 0.45p | 0.46p | 80698800 |
05/10/2023 | 0.47p | 0.49p | 0.44p | 0.46p | 112767432 |
04/10/2023 | 0.46p | 0.48p | 0.45p | 0.47p | 74343960 |
03/10/2023 | 0.50p | 0.51p | 0.45p | 0.46p | 183674944 |
02/10/2023 | 0.51p | 0.52p | 0.48p | 0.50p | 90824864 |
29/09/2023 | 0.52p | 0.57p | 0.48p | 0.51p | 329251584 |
28/09/2023 | 0.51p | 0.52p | 0.48p | 0.49p | 100173400 |
27/09/2023 | 0.52p | 0.53p | 0.48p | 0.50p | 115892808 |
26/09/2023 | 0.52p | 0.53p | 0.48p | 0.51p | 179377136 |
25/09/2023 | 0.53p | 0.57p | 0.51p | 0.53p | 246780704 |
22/09/2023 | 0.51p | 0.55p | 0.50p | 0.52p | 164916096 |
21/09/2023 | 0.50p | 0.55p | 0.49p | 0.51p | 558831808 |
20/09/2023 | 0.47p | 0.50p | 0.45p | 0.49p | 155003872 |
19/09/2023 | 0.48p | 0.53p | 0.45p | 0.49p | 260653488 |
18/09/2023 | 0.42p | 0.50p | 0.40p | 0.49p | 391977952 |
15/09/2023 | 0.41p | 0.43p | 0.39p | 0.42p | 121042192 |
14/09/2023 | 0.41p | 0.42p | 0.39p | 0.40p | 188034176 |
13/09/2023 | 0.40p | 0.41p | 0.39p | 0.40p | 134816832 |
12/09/2023 | 0.39p | 0.41p | 0.37p | 0.40p | 335664224 |
11/09/2023 | 0.40p | 0.40p | 0.38p | 0.39p | 177904672 |
08/09/2023 | 0.39p | 0.41p | 0.38p | 0.39p | 211085168 |
07/09/2023 | 0.41p | 0.42p | 0.38p | 0.40p | 205545904 |
06/09/2023 | 0.43p | 0.44p | 0.39p | 0.41p | 191089728 |
05/09/2023 | 0.40p | 0.44p | 0.39p | 0.42p | 288361600 |
04/09/2023 | 0.42p | 0.42p | 0.39p | 0.40p | 228793936 |
01/09/2023 | 0.43p | 0.47p | 0.40p | 0.42p | 222905168 |
31/08/2023 | 0.44p | 0.47p | 0.42p | 0.46p | 153857424 |
30/08/2023 | 0.42p | 0.49p | 0.41p | 0.44p | 408436448 |
29/08/2023 | 0.43p | 0.47p | 0.40p | 0.46p | 297953472 |
25/08/2023 | 0.37p | 0.42p | 0.36p | 0.41p | 1301369600 |
24/08/2023 | 0.43p | 0.44p | 0.39p | 0.39p | 134146280 |
23/08/2023 | 0.49p | 0.50p | 0.41p | 0.43p | 195324304 |
22/08/2023 | 0.43p | 0.44p | 0.38p | 0.43p | 206798976 |
21/08/2023 | 0.42p | 0.49p | 0.38p | 0.44p | 240459488 |
18/08/2023 | 0.45p | 0.45p | 0.37p | 0.43p | 763664512 |
17/08/2023 | 0.50p | 0.51p | 0.44p | 0.45p | 285090048 |
16/08/2023 | 0.54p | 0.55p | 0.47p | 0.50p | 338768288 |
15/08/2023 | 0.60p | 0.67p | 0.48p | 0.53p | 611299648 |
14/08/2023 | 0.57p | 0.67p | 0.56p | 0.60p | 576837568 |
11/08/2023 | 0.54p | 0.58p | 0.52p | 0.56p | 256500960 |
10/08/2023 | 0.52p | 0.55p | 0.48p | 0.54p | 199003216 |
09/08/2023 | 0.53p | 0.55p | 0.51p | 0.53p | 82213232 |
08/08/2023 | 0.51p | 0.55p | 0.48p | 0.53p | 218535568 |
07/08/2023 | 0.53p | 0.53p | 0.50p | 0.51p | 76153456 |
04/08/2023 | 0.53p | 0.55p | 0.47p | 0.54p | 172007968 |
03/08/2023 | 0.50p | 0.58p | 0.46p | 0.52p | 403927712 |
02/08/2023 | 0.51p | 0.51p | 0.46p | 0.49p | 93333784 |
01/08/2023 | 0.54p | 0.56p | 0.48p | 0.52p | 366647584 |
31/07/2023 | 0.39p | 0.52p | 0.35p | 0.52p | 473060192 |
28/07/2023 | 0.40p | 0.42p | 0.36p | 0.40p | 133052096 |
27/07/2023 | 0.40p | 0.43p | 0.38p | 0.40p | 189195216 |
26/07/2023 | 0.43p | 0.44p | 0.38p | 0.40p | 323797344 |
25/07/2023 | 0.44p | 0.45p | 0.42p | 0.43p | 234718896 |
24/07/2023 | 0.45p | 0.46p | 0.41p | 0.44p | 113703640 |
21/07/2023 | 0.44p | 0.52p | 0.43p | 0.44p | 221416752 |
20/07/2023 | 0.33p | 0.46p | 0.32p | 0.44p | 519044192 |
19/07/2023 | 0.51p | 0.51p | 0.47p | 0.50p | 137473392 |
18/07/2023 | 0.51p | 0.52p | 0.46p | 0.52p | 114269688 |
17/07/2023 | 0.50p | 0.53p | 0.48p | 0.51p | 58304704 |
14/07/2023 | 0.52p | 0.53p | 0.48p | 0.51p | 122798688 |
13/07/2023 | 0.52p | 0.54p | 0.48p | 0.52p | 148853648 |
12/07/2023 | 0.52p | 0.57p | 0.51p | 0.53p | 164086112 |
*Close Price adjusted for both dividends and splits