Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2021 | 0.19p | 0.20p | 0.19p | 0.19p | 88313240 |
29/11/2021 | 0.20p | 0.20p | 0.19p | 0.19p | 27576924 |
26/11/2021 | 0.21p | 0.21p | 0.19p | 0.20p | 157177072 |
25/11/2021 | 0.21p | 0.23p | 0.20p | 0.21p | 192580048 |
24/11/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 169541280 |
23/11/2021 | 0.21p | 0.22p | 0.20p | 0.20p | 117701440 |
22/11/2021 | 0.20p | 0.21p | 0.19p | 0.21p | 114309088 |
19/11/2021 | 0.20p | 0.21p | 0.18p | 0.20p | 147779280 |
18/11/2021 | 0.20p | 0.22p | 0.19p | 0.20p | 148073456 |
17/11/2021 | 0.19p | 0.22p | 0.18p | 0.19p | 344345248 |
16/11/2021 | 0.18p | 0.20p | 0.18p | 0.19p | 85294816 |
15/11/2021 | 0.18p | 0.19p | 0.18p | 0.18p | 43481068 |
12/11/2021 | 0.18p | 0.19p | 0.18p | 0.18p | 39744540 |
11/11/2021 | 0.18p | 0.19p | 0.18p | 0.18p | 97937384 |
10/11/2021 | 0.19p | 0.19p | 0.18p | 0.18p | 83832064 |
09/11/2021 | 0.19p | 0.20p | 0.19p | 0.19p | 108123424 |
08/11/2021 | 0.19p | 0.21p | 0.19p | 0.19p | 214966000 |
05/11/2021 | 0.18p | 0.19p | 0.18p | 0.18p | 53314888 |
04/11/2021 | 0.19p | 0.19p | 0.18p | 0.18p | 110317256 |
03/11/2021 | 0.18p | 0.19p | 0.18p | 0.18p | 180182720 |
02/11/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 127598408 |
01/11/2021 | 0.19p | 0.20p | 0.19p | 0.19p | 61722796 |
29/10/2021 | 0.18p | 0.20p | 0.18p | 0.19p | 142936912 |
28/10/2021 | 0.18p | 0.19p | 0.17p | 0.18p | 160832160 |
27/10/2021 | 0.18p | 0.19p | 0.18p | 0.18p | 144489952 |
26/10/2021 | 0.19p | 0.20p | 0.18p | 0.19p | 271896768 |
25/10/2021 | 0.20p | 0.20p | 0.18p | 0.19p | 423687712 |
22/10/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 132966560 |
21/10/2021 | 0.21p | 0.22p | 0.20p | 0.20p | 251393312 |
20/10/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 40441912 |
19/10/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 157598112 |
18/10/2021 | 0.21p | 0.22p | 0.19p | 0.21p | 59181504 |
15/10/2021 | 0.21p | 0.21p | 0.19p | 0.21p | 138998016 |
14/10/2021 | 0.22p | 0.23p | 0.20p | 0.21p | 144557392 |
13/10/2021 | 0.21p | 0.23p | 0.20p | 0.21p | 249680176 |
12/10/2021 | 0.24p | 0.25p | 0.20p | 0.21p | 603525696 |
11/10/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 122350512 |
08/10/2021 | 0.22p | 0.25p | 0.21p | 0.23p | 395227104 |
07/10/2021 | 0.21p | 0.22p | 0.21p | 0.22p | 108692088 |
06/10/2021 | 0.22p | 0.24p | 0.21p | 0.22p | 159679760 |
05/10/2021 | 0.23p | 0.24p | 0.22p | 0.22p | 126388960 |
04/10/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 194647664 |
01/10/2021 | 0.24p | 0.25p | 0.22p | 0.25p | 449935456 |
30/09/2021 | 0.22p | 0.24p | 0.22p | 0.24p | 418683648 |
29/09/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 92086312 |
28/09/2021 | 0.22p | 0.23p | 0.22p | 0.22p | 138034368 |
27/09/2021 | 0.20p | 0.24p | 0.20p | 0.22p | 294614048 |
24/09/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 59575248 |
23/09/2021 | 0.20p | 0.21p | 0.20p | 0.20p | 67509088 |
22/09/2021 | 0.21p | 0.21p | 0.20p | 0.20p | 75329552 |
21/09/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 69097520 |
20/09/2021 | 0.22p | 0.23p | 0.21p | 0.21p | 152594384 |
17/09/2021 | 0.22p | 0.22p | 0.22p | 0.22p | 41499192 |
16/09/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 61756384 |
15/09/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 122308040 |
14/09/2021 | 0.23p | 0.24p | 0.22p | 0.22p | 236574848 |
13/09/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 238104800 |
10/09/2021 | 0.23p | 0.24p | 0.22p | 0.22p | 441640288 |
09/09/2021 | 0.20p | 0.25p | 0.20p | 0.22p | 1070145792 |
08/09/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 74359632 |
07/09/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 51365296 |
06/09/2021 | 0.20p | 0.21p | 0.20p | 0.20p | 111809472 |
03/09/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 107438824 |
02/09/2021 | 0.19p | 0.20p | 0.19p | 0.20p | 95186016 |
01/09/2021 | 0.19p | 0.20p | 0.19p | 0.19p | 109335064 |
31/08/2021 | 0.19p | 0.20p | 0.19p | 0.19p | 141868400 |
30/08/2021 | 0.19p | 0.19p | 0.19p | 0.19p | 44515618 |
27/08/2021 | 0.19p | 0.19p | 0.19p | 0.19p | 44515616 |
26/08/2021 | 0.19p | 0.20p | 0.19p | 0.19p | 62265944 |
25/08/2021 | 0.19p | 0.20p | 0.19p | 0.19p | 99485184 |
24/08/2021 | 0.20p | 0.20p | 0.19p | 0.19p | 163651536 |
23/08/2021 | 0.19p | 0.20p | 0.19p | 0.19p | 141998208 |
20/08/2021 | 0.20p | 0.20p | 0.19p | 0.19p | 109935304 |
19/08/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 86206840 |
18/08/2021 | 0.20p | 0.20p | 0.18p | 0.20p | 263917888 |
17/08/2021 | 0.21p | 0.22p | 0.18p | 0.20p | 562573440 |
16/08/2021 | 0.22p | 0.24p | 0.22p | 0.22p | 721570688 |
13/08/2021 | 0.20p | 0.23p | 0.20p | 0.22p | 499514976 |
12/08/2021 | 0.19p | 0.21p | 0.19p | 0.20p | 264958608 |
11/08/2021 | 0.19p | 0.20p | 0.18p | 0.20p | 334173568 |
10/08/2021 | 0.20p | 0.20p | 0.19p | 0.19p | 151743392 |
09/08/2021 | 0.20p | 0.21p | 0.19p | 0.19p | 285937920 |
06/08/2021 | 0.23p | 0.25p | 0.19p | 0.20p | 888851840 |
05/08/2021 | 0.22p | 0.25p | 0.21p | 0.23p | 442210048 |
04/08/2021 | 0.22p | 0.25p | 0.22p | 0.23p | 703144064 |
03/08/2021 | 0.18p | 0.23p | 0.18p | 0.22p | 478825440 |
02/08/2021 | 0.18p | 0.19p | 0.18p | 0.18p | 148055456 |
30/07/2021 | 0.20p | 0.20p | 0.18p | 0.18p | 141355104 |
29/07/2021 | 0.20p | 0.21p | 0.19p | 0.19p | 129785248 |
28/07/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 137943712 |
27/07/2021 | 0.21p | 0.22p | 0.20p | 0.20p | 148818400 |
26/07/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 166144416 |
23/07/2021 | 0.21p | 0.22p | 0.20p | 0.20p | 114143912 |
22/07/2021 | 0.22p | 0.22p | 0.20p | 0.21p | 114361536 |
21/07/2021 | 0.21p | 0.22p | 0.21p | 0.22p | 138933424 |
20/07/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 435720640 |
19/07/2021 | 0.19p | 0.22p | 0.19p | 0.21p | 279309984 |
16/07/2021 | 0.19p | 0.20p | 0.19p | 0.19p | 127723552 |
15/07/2021 | 0.19p | 0.21p | 0.19p | 0.19p | 153039600 |
14/07/2021 | 0.19p | 0.20p | 0.18p | 0.19p | 257608736 |
13/07/2021 | 0.20p | 0.20p | 0.19p | 0.19p | 43443776 |
12/07/2021 | 0.21p | 0.21p | 0.20p | 0.20p | 130635672 |
09/07/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 139673760 |
08/07/2021 | 0.22p | 0.23p | 0.21p | 0.21p | 135646912 |
07/07/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 172673904 |
06/07/2021 | 0.24p | 0.24p | 0.23p | 0.23p | 161925552 |
05/07/2021 | 0.23p | 0.24p | 0.23p | 0.23p | 315032928 |
02/07/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 377399616 |
01/07/2021 | 0.23p | 0.24p | 0.22p | 0.24p | 208185312 |
30/06/2021 | 0.23p | 0.24p | 0.22p | 0.24p | 297461088 |
29/06/2021 | 0.24p | 0.24p | 0.21p | 0.23p | 606041344 |
28/06/2021 | 0.24p | 0.26p | 0.24p | 0.24p | 411190464 |
25/06/2021 | 0.24p | 0.27p | 0.23p | 0.24p | 1070469440 |
24/06/2021 | 0.25p | 0.26p | 0.22p | 0.24p | 845894592 |
23/06/2021 | 0.22p | 0.28p | 0.22p | 0.25p | 2182928640 |
22/06/2021 | 0.21p | 0.24p | 0.21p | 0.22p | 904222080 |
21/06/2021 | 0.19p | 0.24p | 0.19p | 0.21p | 1170512384 |
18/06/2021 | 0.17p | 0.22p | 0.16p | 0.19p | 1022207104 |
17/06/2021 | 0.17p | 0.17p | 0.16p | 0.17p | 57496840 |
16/06/2021 | 0.17p | 0.17p | 0.17p | 0.17p | 47215720 |
15/06/2021 | 0.17p | 0.17p | 0.17p | 0.17p | 70708992 |
14/06/2021 | 0.17p | 0.18p | 0.16p | 0.17p | 143720208 |
11/06/2021 | 0.16p | 0.17p | 0.16p | 0.17p | 139474912 |
10/06/2021 | 0.17p | 0.17p | 0.16p | 0.16p | 108688624 |
09/06/2021 | 0.17p | 0.18p | 0.17p | 0.17p | 225929632 |
08/06/2021 | 0.17p | 0.18p | 0.16p | 0.17p | 80996472 |
07/06/2021 | 0.17p | 0.18p | 0.16p | 0.17p | 72935696 |
04/06/2021 | 0.18p | 0.18p | 0.17p | 0.17p | 77208744 |
03/06/2021 | 0.17p | 0.19p | 0.17p | 0.18p | 730157440 |
02/06/2021 | 0.18p | 0.19p | 0.17p | 0.18p | 173240944 |
01/06/2021 | 0.16p | 0.19p | 0.15p | 0.17p | 196493632 |
31/05/2021 | 0.16p | 0.17p | 0.15p | 0.16p | 111117398 |
28/05/2021 | 0.16p | 0.17p | 0.15p | 0.16p | 111117400 |
27/05/2021 | 0.17p | 0.18p | 0.15p | 0.16p | 117139000 |
26/05/2021 | 0.16p | 0.18p | 0.15p | 0.16p | 258547264 |
25/05/2021 | 0.15p | 0.17p | 0.14p | 0.15p | 134967616 |
24/05/2021 | 0.15p | 0.16p | 0.14p | 0.15p | 210594688 |
21/05/2021 | 0.16p | 0.17p | 0.14p | 0.15p | 370847456 |
20/05/2021 | 0.17p | 0.18p | 0.16p | 0.16p | 146311104 |
19/05/2021 | 0.19p | 0.19p | 0.16p | 0.17p | 316103872 |
18/05/2021 | 0.18p | 0.20p | 0.18p | 0.19p | 155034752 |
17/05/2021 | 0.17p | 0.19p | 0.16p | 0.18p | 178368720 |
14/05/2021 | 0.17p | 0.18p | 0.16p | 0.17p | 145240080 |
13/05/2021 | 0.17p | 0.17p | 0.15p | 0.17p | 290915968 |
12/05/2021 | 0.18p | 0.19p | 0.16p | 0.17p | 203837312 |
11/05/2021 | 0.19p | 0.20p | 0.17p | 0.18p | 286061280 |
10/05/2021 | 0.19p | 0.20p | 0.17p | 0.18p | 103079304 |
07/05/2021 | 0.19p | 0.20p | 0.18p | 0.19p | 161977664 |
06/05/2021 | 0.18p | 0.20p | 0.17p | 0.19p | 210856736 |
05/05/2021 | 0.19p | 0.20p | 0.17p | 0.17p | 232119968 |
04/05/2021 | 0.18p | 0.20p | 0.17p | 0.19p | 141668320 |
03/05/2021 | 0.18p | 0.19p | 0.17p | 0.18p | 131183200 |
30/04/2021 | 0.18p | 0.19p | 0.17p | 0.18p | 131183200 |
29/04/2021 | 0.17p | 0.19p | 0.17p | 0.18p | 137588176 |
28/04/2021 | 0.19p | 0.19p | 0.16p | 0.18p | 341893696 |
27/04/2021 | 0.20p | 0.20p | 0.18p | 0.18p | 68208152 |
26/04/2021 | 0.20p | 0.20p | 0.18p | 0.20p | 108826592 |
23/04/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 80522416 |
22/04/2021 | 0.19p | 0.21p | 0.17p | 0.20p | 110472904 |
21/04/2021 | 0.19p | 0.20p | 0.17p | 0.19p | 164451152 |
20/04/2021 | 0.20p | 0.21p | 0.18p | 0.19p | 87862128 |
19/04/2021 | 0.21p | 0.21p | 0.19p | 0.20p | 92616064 |
16/04/2021 | 0.20p | 0.22p | 0.19p | 0.21p | 185346608 |
15/04/2021 | 0.20p | 0.20p | 0.18p | 0.20p | 146741776 |
14/04/2021 | 0.20p | 0.21p | 0.19p | 0.20p | 183113584 |
13/04/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 132141536 |
12/04/2021 | 0.23p | 0.24p | 0.20p | 0.21p | 276913120 |
09/04/2021 | 0.24p | 0.27p | 0.21p | 0.22p | 714317760 |
08/04/2021 | 0.20p | 0.24p | 0.19p | 0.23p | 451740544 |
07/04/2021 | 0.19p | 0.22p | 0.18p | 0.20p | 281513728 |
06/04/2021 | 0.18p | 0.21p | 0.17p | 0.19p | 555274048 |
05/04/2021 | 0.19p | 0.20p | 0.16p | 0.18p | 626323591 |
02/04/2021 | 0.19p | 0.20p | 0.16p | 0.18p | 626323591 |
01/04/2021 | 0.19p | 0.20p | 0.16p | 0.18p | 626323584 |
31/03/2021 | 0.22p | 0.25p | 0.16p | 0.19p | 1322302080 |
30/03/2021 | 0.24p | 0.25p | 0.20p | 0.22p | 202473120 |
29/03/2021 | 0.21p | 0.25p | 0.21p | 0.24p | 318351360 |
26/03/2021 | 0.22p | 0.25p | 0.21p | 0.21p | 206442416 |
25/03/2021 | 0.22p | 0.25p | 0.20p | 0.22p | 482479040 |
24/03/2021 | 0.23p | 0.24p | 0.20p | 0.22p | 374361984 |
23/03/2021 | 0.25p | 0.27p | 0.21p | 0.22p | 655089088 |
22/03/2021 | 0.24p | 0.29p | 0.22p | 0.26p | 892108224 |
19/03/2021 | 0.23p | 0.28p | 0.20p | 0.23p | 1530396416 |
18/03/2021 | 0.31p | 0.36p | 0.19p | 0.23p | 3029375488 |
17/03/2021 | 0.38p | 0.38p | 0.25p | 0.32p | 1820668544 |
16/03/2021 | 0.41p | 0.43p | 0.34p | 0.37p | 1433969152 |
15/03/2021 | 0.28p | 0.40p | 0.28p | 0.40p | 2557230336 |
12/03/2021 | 0.26p | 0.50p | 0.25p | 0.31p | 6189236736 |
11/03/2021 | 0.23p | 0.27p | 0.22p | 0.25p | 2616188160 |
10/03/2021 | 0.19p | 0.25p | 0.17p | 0.22p | 3265209856 |
09/03/2021 | 0.21p | 0.22p | 0.17p | 0.18p | 1577430528 |
08/03/2021 | 0.13p | 0.21p | 0.13p | 0.20p | 3980077056 |
05/03/2021 | 0.07p | 0.14p | 0.07p | 0.12p | 2411803904 |
04/03/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 266323872 |
03/03/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 205034832 |
02/03/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 214893296 |
01/03/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 300645728 |
26/02/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 206371680 |
25/02/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 895878208 |
24/02/2021 | 0.07p | 0.09p | 0.06p | 0.08p | 1124153088 |
*Close Price adjusted for both dividends and splits