Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2024 | 0.60p | 0.70p | 0.55p | 0.58p | 2870364 |
07/05/2024 | 0.65p | 0.65p | 0.60p | 0.65p | 6682045 |
03/05/2024 | 0.65p | 0.65p | 0.62p | 0.65p | 199198 |
02/05/2024 | 0.65p | 0.65p | 0.60p | 0.65p | 1153 |
01/05/2024 | 0.65p | 0.65p | 0.62p | 0.65p | 24856 |
30/04/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 127556 |
29/04/2024 | 0.65p | 0.65p | 0.62p | 0.65p | 764905 |
26/04/2024 | 0.65p | 0.60p | 0.57p | 0.60p | 1516438 |
25/04/2024 | 0.65p | 0.64p | 0.55p | 0.60p | 16020 |
24/04/2024 | 0.65p | 0.60p | 0.60p | 0.60p | 0 |
23/04/2024 | 0.65p | 0.65p | 0.55p | 0.60p | 2810407 |
22/04/2024 | 0.65p | 0.69p | 0.61p | 0.65p | 714547 |
19/04/2024 | 0.55p | 0.64p | 0.60p | 0.60p | 839904 |
18/04/2024 | 0.55p | 0.65p | 0.60p | 0.63p | 621731 |
17/04/2024 | 0.55p | 0.70p | 0.60p | 0.65p | 37726 |
16/04/2024 | 0.55p | 0.70p | 0.60p | 0.65p | 63634 |
15/04/2024 | 0.55p | 0.65p | 0.60p | 0.65p | 5090 |
12/04/2024 | 0.55p | 0.70p | 0.60p | 0.65p | 61487 |
11/04/2024 | 0.55p | 0.65p | 0.62p | 0.65p | 97904 |
10/04/2024 | 0.55p | 0.70p | 0.60p | 0.65p | 1070860 |
09/04/2024 | 0.55p | 0.73p | 0.62p | 0.68p | 201635 |
08/04/2024 | 0.55p | 0.68p | 0.55p | 0.68p | 5299131 |
05/04/2024 | 0.60p | 0.60p | 0.57p | 0.60p | 250000 |
04/04/2024 | 0.60p | 0.63p | 0.55p | 0.60p | 1073980 |
03/04/2024 | 0.60p | 0.63p | 0.56p | 0.60p | 361237 |
02/04/2024 | 0.60p | 0.65p | 0.56p | 0.60p | 269200 |
28/03/2024 | 0.60p | 0.65p | 0.61p | 0.63p | 369966 |
27/03/2024 | 0.60p | 0.64p | 0.56p | 0.59p | 1099624 |
26/03/2024 | 0.60p | 0.63p | 0.57p | 0.63p | 50000 |
25/03/2024 | 0.60p | 0.63p | 0.57p | 0.63p | 4174 |
22/03/2024 | 0.60p | 0.63p | 0.55p | 0.63p | 4210 |
21/03/2024 | 0.60p | 0.66p | 0.55p | 0.63p | 39547 |
20/03/2024 | 0.60p | 0.63p | 0.60p | 0.63p | 20000 |
19/03/2024 | 0.60p | 0.66p | 0.55p | 0.63p | 199251 |
18/03/2024 | 0.60p | 0.70p | 0.57p | 0.63p | 33145 |
15/03/2024 | 0.55p | 0.70p | 0.60p | 0.65p | 82017 |
14/03/2024 | 0.55p | 0.65p | 0.60p | 0.65p | 1000 |
13/03/2024 | 0.55p | 0.66p | 0.61p | 0.65p | 149138 |
12/03/2024 | 0.55p | 0.66p | 0.60p | 0.65p | 103045 |
11/03/2024 | 0.55p | 0.66p | 0.61p | 0.65p | 141799 |
08/03/2024 | 0.55p | 0.70p | 0.57p | 0.65p | 462894 |
07/03/2024 | 0.55p | 0.63p | 0.55p | 0.63p | 4494 |
06/03/2024 | 0.60p | 0.63p | 0.57p | 0.62p | 2922358 |
05/03/2024 | 0.75p | 0.75p | 0.65p | 0.69p | 783801 |
04/03/2024 | 0.70p | 0.75p | 0.69p | 0.73p | 144415 |
01/03/2024 | 0.69p | 0.76p | 0.62p | 0.68p | 1493226 |
29/02/2024 | 0.69p | 0.69p | 0.64p | 0.64p | 582563 |
28/02/2024 | 0.65p | 0.70p | 0.65p | 0.70p | 51862 |
27/02/2024 | 0.70p | 0.70p | 0.61p | 0.70p | 1139410 |
26/02/2024 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
23/02/2024 | 0.65p | 0.72p | 0.60p | 0.65p | 551594 |
22/02/2024 | 0.65p | 0.71p | 0.65p | 0.68p | 1502850 |
21/02/2024 | 0.60p | 0.75p | 0.60p | 0.68p | 467051 |
20/02/2024 | 0.60p | 0.67p | 0.57p | 0.63p | 107227 |
19/02/2024 | 0.60p | 0.72p | 0.55p | 0.63p | 1981311 |
16/02/2024 | 0.65p | 0.72p | 0.62p | 0.68p | 423302 |
15/02/2024 | 0.65p | 0.65p | 0.60p | 0.65p | 7748 |
14/02/2024 | 0.65p | 0.72p | 0.63p | 0.68p | 330920 |
13/02/2024 | 0.65p | 0.72p | 0.63p | 0.68p | 100189 |
12/02/2024 | 0.65p | 0.68p | 0.60p | 0.68p | 263379 |
09/02/2024 | 0.65p | 0.70p | 0.56p | 0.70p | 4130806 |
08/02/2024 | 0.61p | 0.64p | 0.57p | 0.62p | 5575451 |
07/02/2024 | 0.63p | 0.66p | 0.63p | 0.66p | 3474653 |
06/02/2024 | 0.63p | 0.69p | 0.63p | 0.66p | 597430 |
05/02/2024 | 0.63p | 0.70p | 0.69p | 0.69p | 37129 |
02/02/2024 | 0.63p | 0.70p | 0.69p | 0.69p | 50000 |
01/02/2024 | 0.63p | 0.75p | 0.63p | 0.69p | 458952 |
31/01/2024 | 0.76p | 0.68p | 0.61p | 0.68p | 25588 |
30/01/2024 | 0.76p | 0.68p | 0.63p | 0.68p | 27862 |
29/01/2024 | 0.76p | 0.75p | 0.61p | 0.68p | 520725 |
26/01/2024 | 0.76p | 0.70p | 0.61p | 0.70p | 112 |
25/01/2024 | 0.76p | 0.77p | 0.65p | 0.73p | 47383 |
24/01/2024 | 0.76p | 0.77p | 0.65p | 0.73p | 19183 |
23/01/2024 | 0.76p | 0.78p | 0.69p | 0.73p | 464626 |
22/01/2024 | 0.76p | 0.75p | 0.65p | 0.73p | 649907 |
19/01/2024 | 0.76p | 0.78p | 0.65p | 0.73p | 2384734 |
18/01/2024 | 0.76p | 0.85p | 0.65p | 0.78p | 157577 |
17/01/2024 | 0.76p | 0.83p | 0.65p | 0.78p | 2339149 |
16/01/2024 | 0.76p | 0.85p | 0.65p | 0.78p | 2323270 |
15/01/2024 | 0.76p | 0.88p | 0.70p | 0.78p | 1756624 |
12/01/2024 | 0.76p | 0.84p | 0.74p | 0.79p | 650809 |
11/01/2024 | 0.76p | 0.84p | 0.70p | 0.79p | 820168 |
10/01/2024 | 0.76p | 0.88p | 0.70p | 0.81p | 1477152 |
09/01/2024 | 0.75p | 0.85p | 0.70p | 0.78p | 677873 |
08/01/2024 | 0.75p | 0.90p | 0.70p | 0.79p | 7349471 |
05/01/2024 | 0.70p | 0.75p | 0.62p | 0.75p | 1573091 |
04/01/2024 | 0.60p | 0.69p | 0.62p | 0.65p | 120368 |
03/01/2024 | 0.60p | 0.68p | 0.63p | 0.65p | 840073 |
02/01/2024 | 0.60p | 0.69p | 0.60p | 0.65p | 290026 |
29/12/2023 | 0.60p | 0.65p | 0.60p | 0.65p | 266 |
28/12/2023 | 0.60p | 0.70p | 0.55p | 0.65p | 570878 |
27/12/2023 | 0.60p | 0.73p | 0.60p | 0.65p | 1448210 |
22/12/2023 | 0.56p | 0.65p | 0.55p | 0.62p | 267162 |
21/12/2023 | 0.68p | 0.64p | 0.55p | 0.60p | 532754 |
20/12/2023 | 0.68p | 0.65p | 0.60p | 0.60p | 7751 |
19/12/2023 | 0.68p | 0.63p | 0.58p | 0.61p | 1681190 |
18/12/2023 | 0.68p | 0.60p | 0.55p | 0.60p | 783857 |
15/12/2023 | 0.68p | 0.61p | 0.58p | 0.61p | 23692 |
14/12/2023 | 0.68p | 0.61p | 0.61p | 0.61p | 0 |
13/12/2023 | 0.68p | 0.62p | 0.55p | 0.61p | 272811 |
12/12/2023 | 0.68p | 0.70p | 0.60p | 0.64p | 9477 |
11/12/2023 | 0.68p | 0.65p | 0.60p | 0.63p | 167276 |
08/12/2023 | 0.68p | 0.70p | 0.60p | 0.64p | 1753056 |
07/12/2023 | 0.52p | 0.80p | 0.52p | 0.67p | 8755414 |
06/12/2023 | 0.45p | 0.50p | 0.41p | 0.48p | 17267896 |
05/12/2023 | 0.45p | 0.50p | 0.50p | 0.50p | 0 |
04/12/2023 | 0.45p | 0.50p | 0.46p | 0.50p | 2392 |
01/12/2023 | 0.45p | 0.50p | 0.46p | 0.50p | 10810 |
30/11/2023 | 0.45p | 0.50p | 0.50p | 0.50p | 0 |
29/11/2023 | 0.45p | 0.52p | 0.50p | 0.50p | 571087 |
28/11/2023 | 0.45p | 0.50p | 0.50p | 0.50p | 0 |
27/11/2023 | 0.45p | 0.50p | 0.45p | 0.50p | 111 |
24/11/2023 | 0.45p | 0.53p | 0.50p | 0.50p | 222222 |
23/11/2023 | 0.45p | 0.50p | 0.45p | 0.50p | 555208 |
22/11/2023 | 0.45p | 0.50p | 0.46p | 0.50p | 43479 |
21/11/2023 | 0.45p | 0.50p | 0.50p | 0.50p | 0 |
20/11/2023 | 0.45p | 0.55p | 0.50p | 0.50p | 181 |
17/11/2023 | 0.45p | 0.50p | 0.46p | 0.50p | 200000 |
16/11/2023 | 0.45p | 0.55p | 0.45p | 0.51p | 790853 |
15/11/2023 | 0.50p | 0.50p | 0.45p | 0.48p | 3423095 |
14/11/2023 | 0.52p | 0.59p | 0.53p | 0.53p | 8469 |
13/11/2023 | 0.52p | 0.53p | 0.50p | 0.53p | 379632 |
10/11/2023 | 0.52p | 0.59p | 0.55p | 0.55p | 100000 |
09/11/2023 | 0.52p | 0.55p | 0.52p | 0.55p | 14936 |
08/11/2023 | 0.52p | 0.59p | 0.52p | 0.55p | 386404 |
07/11/2023 | 0.52p | 0.55p | 0.51p | 0.55p | 2023646 |
06/11/2023 | 0.52p | 0.59p | 0.52p | 0.59p | 307258 |
03/11/2023 | 0.55p | 0.58p | 0.52p | 0.58p | 400643 |
02/11/2023 | 0.55p | 0.56p | 0.52p | 0.56p | 57232 |
01/11/2023 | 0.55p | 0.65p | 0.52p | 0.58p | 17530 |
31/10/2023 | 0.55p | 0.60p | 0.52p | 0.59p | 503040 |
30/10/2023 | 0.55p | 0.58p | 0.52p | 0.58p | 647839 |
27/10/2023 | 0.55p | 0.68p | 0.52p | 0.60p | 44079 |
26/10/2023 | 0.55p | 0.60p | 0.51p | 0.60p | 312658 |
25/10/2023 | 0.55p | 0.60p | 0.52p | 0.60p | 42233 |
24/10/2023 | 0.55p | 0.60p | 0.52p | 0.60p | 138381 |
23/10/2023 | 0.55p | 0.62p | 0.52p | 0.60p | 17262 |
20/10/2023 | 0.55p | 0.60p | 0.55p | 0.60p | 0 |
19/10/2023 | 0.55p | 0.55p | 0.52p | 0.55p | 719805 |
18/10/2023 | 0.55p | 0.60p | 0.52p | 0.60p | 11000 |
17/10/2023 | 0.55p | 0.64p | 0.50p | 0.60p | 200629 |
16/10/2023 | 0.55p | 0.64p | 0.50p | 0.60p | 911105 |
13/10/2023 | 0.55p | 0.58p | 0.58p | 0.58p | 0 |
12/10/2023 | 0.55p | 0.58p | 0.52p | 0.58p | 200171 |
11/10/2023 | 0.55p | 0.59p | 0.52p | 0.55p | 11312 |
10/10/2023 | 0.55p | 0.60p | 0.50p | 0.56p | 1956874 |
09/10/2023 | 0.60p | 0.58p | 0.55p | 0.58p | 282193 |
06/10/2023 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
05/10/2023 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
04/10/2023 | 0.60p | 0.60p | 0.58p | 0.60p | 0 |
03/10/2023 | 0.60p | 0.65p | 0.56p | 0.58p | 500246 |
02/10/2023 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
29/09/2023 | 0.60p | 0.60p | 0.56p | 0.60p | 549827 |
28/09/2023 | 0.60p | 0.63p | 0.57p | 0.63p | 6538 |
27/09/2023 | 0.60p | 0.63p | 0.60p | 0.63p | 3341542 |
26/09/2023 | 0.65p | 0.75p | 0.62p | 0.65p | 2274726 |
25/09/2023 | 0.65p | 0.68p | 0.62p | 0.68p | 387325 |
22/09/2023 | 0.65p | 0.68p | 0.62p | 0.68p | 10770 |
21/09/2023 | 0.65p | 0.71p | 0.60p | 0.63p | 2142357 |
20/09/2023 | 0.65p | 0.68p | 0.62p | 0.68p | 39714 |
19/09/2023 | 0.65p | 0.68p | 0.62p | 0.63p | 611710 |
18/09/2023 | 0.60p | 0.69p | 0.60p | 0.61p | 194221 |
15/09/2023 | 0.60p | 0.65p | 0.60p | 0.65p | 19779 |
14/09/2023 | 0.60p | 0.69p | 0.62p | 0.68p | 117154 |
13/09/2023 | 0.60p | 0.69p | 0.62p | 0.65p | 174987 |
12/09/2023 | 0.60p | 0.70p | 0.60p | 0.65p | 176852 |
11/09/2023 | 0.60p | 0.67p | 0.62p | 0.65p | 3605519 |
08/09/2023 | 0.60p | 0.67p | 0.61p | 0.63p | 2810923 |
07/09/2023 | 0.60p | 0.70p | 0.61p | 0.65p | 112097 |
06/09/2023 | 0.60p | 0.67p | 0.61p | 0.63p | 74775 |
05/09/2023 | 0.60p | 0.75p | 0.61p | 0.68p | 394991 |
04/09/2023 | 0.60p | 0.75p | 0.60p | 0.65p | 653326 |
01/09/2023 | 0.70p | 0.69p | 0.61p | 0.65p | 525438 |
31/08/2023 | 0.70p | 0.70p | 0.60p | 0.65p | 2643788 |
30/08/2023 | 0.70p | 0.73p | 0.60p | 0.65p | 6352321 |
29/08/2023 | 0.60p | 0.70p | 0.56p | 0.63p | 513091 |
25/08/2023 | 0.60p | 0.70p | 0.55p | 0.63p | 9557 |
24/08/2023 | 0.60p | 0.70p | 0.56p | 0.63p | 3304 |
23/08/2023 | 0.60p | 0.65p | 0.56p | 0.60p | 213042 |
22/08/2023 | 0.60p | 0.69p | 0.63p | 0.63p | 145 |
21/08/2023 | 0.60p | 0.69p | 0.55p | 0.63p | 668939 |
18/08/2023 | 0.60p | 0.65p | 0.58p | 0.58p | 2469362 |
17/08/2023 | 0.65p | 0.64p | 0.58p | 0.64p | 25000 |
16/08/2023 | 0.65p | 0.73p | 0.64p | 0.64p | 42461 |
15/08/2023 | 0.65p | 0.67p | 0.64p | 0.64p | 73841 |
14/08/2023 | 0.65p | 0.72p | 0.58p | 0.64p | 3210356 |
11/08/2023 | 0.65p | 0.73p | 0.58p | 0.64p | 1763803 |
10/08/2023 | 0.65p | 0.64p | 0.63p | 0.63p | 0 |
09/08/2023 | 0.65p | 0.66p | 0.58p | 0.64p | 2216292 |
08/08/2023 | 0.65p | 0.63p | 0.60p | 0.63p | 0 |
07/08/2023 | 0.65p | 0.65p | 0.55p | 0.60p | 47042 |
04/08/2023 | 0.65p | 0.60p | 0.58p | 0.60p | 56617 |
03/08/2023 | 0.65p | 0.60p | 0.58p | 0.60p | 0 |
02/08/2023 | 0.65p | 0.58p | 0.58p | 0.58p | 88170 |
01/08/2023 | 0.65p | 0.65p | 0.55p | 0.60p | 430324 |
31/07/2023 | 0.65p | 0.60p | 0.60p | 0.60p | 0 |
28/07/2023 | 0.65p | 0.60p | 0.55p | 0.60p | 1417943 |
27/07/2023 | 0.65p | 0.65p | 0.57p | 0.60p | 307165 |
26/07/2023 | 0.65p | 0.65p | 0.57p | 0.60p | 519390 |
25/07/2023 | 0.65p | 0.60p | 0.57p | 0.60p | 1920433 |
*Close Price adjusted for both dividends and splits