Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 0.12p | 0.13p | 0.11p | 0.12p | 18816940 |
16/12/2021 | 0.11p | 0.12p | 0.11p | 0.12p | 15527259 |
15/12/2021 | 0.11p | 0.11p | 0.10p | 0.11p | 53801568 |
14/12/2021 | 0.11p | 0.11p | 0.10p | 0.11p | 7969394 |
13/12/2021 | 0.12p | 0.12p | 0.10p | 0.11p | 31642552 |
10/12/2021 | 0.13p | 0.13p | 0.10p | 0.12p | 83535776 |
09/12/2021 | 0.14p | 0.14p | 0.11p | 0.13p | 85308824 |
08/12/2021 | 0.14p | 0.14p | 0.13p | 0.14p | 57686052 |
07/12/2021 | 0.14p | 0.14p | 0.13p | 0.14p | 26903488 |
06/12/2021 | 0.14p | 0.14p | 0.13p | 0.14p | 7805675 |
03/12/2021 | 0.14p | 0.15p | 0.14p | 0.14p | 2826186 |
02/12/2021 | 0.15p | 0.15p | 0.14p | 0.14p | 11636943 |
01/12/2021 | 0.15p | 0.15p | 0.14p | 0.15p | 10835749 |
30/11/2021 | 0.15p | 0.16p | 0.14p | 0.15p | 12083431 |
29/11/2021 | 0.15p | 0.16p | 0.13p | 0.16p | 64944420 |
26/11/2021 | 0.16p | 0.16p | 0.14p | 0.15p | 74989504 |
25/11/2021 | 0.16p | 0.17p | 0.16p | 0.16p | 32199104 |
24/11/2021 | 0.17p | 0.17p | 0.15p | 0.16p | 66211024 |
23/11/2021 | 0.17p | 0.17p | 0.16p | 0.17p | 16257558 |
22/11/2021 | 0.17p | 0.17p | 0.17p | 0.17p | 19327294 |
19/11/2021 | 0.17p | 0.17p | 0.17p | 0.17p | 3748572 |
18/11/2021 | 0.18p | 0.18p | 0.16p | 0.17p | 19668066 |
17/11/2021 | 0.18p | 0.18p | 0.17p | 0.18p | 24851818 |
16/11/2021 | 0.18p | 0.18p | 0.17p | 0.18p | 5654820 |
15/11/2021 | 0.18p | 0.18p | 0.17p | 0.18p | 8766339 |
12/11/2021 | 0.19p | 0.19p | 0.17p | 0.18p | 16268912 |
11/11/2021 | 0.19p | 0.20p | 0.19p | 0.19p | 26318628 |
10/11/2021 | 0.20p | 0.20p | 0.18p | 0.19p | 14064237 |
09/11/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 22435670 |
08/11/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 41455856 |
05/11/2021 | 0.19p | 0.20p | 0.19p | 0.20p | 26111896 |
04/11/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 20489652 |
03/11/2021 | 0.18p | 0.19p | 0.17p | 0.19p | 52989676 |
02/11/2021 | 0.19p | 0.19p | 0.17p | 0.18p | 16315328 |
01/11/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 8899664 |
29/10/2021 | 0.19p | 0.19p | 0.17p | 0.19p | 27388652 |
28/10/2021 | 0.19p | 0.19p | 0.16p | 0.19p | 74727424 |
27/10/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 25479768 |
26/10/2021 | 0.21p | 0.21p | 0.19p | 0.19p | 74217008 |
25/10/2021 | 0.22p | 0.23p | 0.20p | 0.21p | 61813128 |
22/10/2021 | 0.21p | 0.23p | 0.20p | 0.22p | 167176352 |
21/10/2021 | 0.19p | 0.21p | 0.17p | 0.21p | 134435984 |
20/10/2021 | 0.17p | 0.21p | 0.17p | 0.19p | 157362880 |
19/10/2021 | 0.17p | 0.17p | 0.15p | 0.16p | 58238612 |
18/10/2021 | 0.17p | 0.17p | 0.16p | 0.17p | 26452704 |
15/10/2021 | 0.17p | 0.17p | 0.16p | 0.17p | 57451724 |
14/10/2021 | 0.18p | 0.18p | 0.16p | 0.17p | 142103216 |
13/10/2021 | 0.22p | 0.22p | 0.17p | 0.18p | 291234976 |
12/10/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 4021229 |
11/10/2021 | 0.22p | 0.22p | 0.20p | 0.21p | 25193220 |
08/10/2021 | 0.21p | 0.23p | 0.21p | 0.22p | 43767508 |
07/10/2021 | 0.20p | 0.22p | 0.20p | 0.21p | 12776667 |
06/10/2021 | 0.21p | 0.21p | 0.19p | 0.20p | 30968132 |
05/10/2021 | 0.22p | 0.22p | 0.20p | 0.21p | 16617803 |
04/10/2021 | 0.19p | 0.24p | 0.19p | 0.22p | 125685144 |
01/10/2021 | 0.16p | 0.20p | 0.16p | 0.19p | 88498496 |
30/09/2021 | 0.19p | 0.21p | 0.16p | 0.16p | 313488416 |
29/09/2021 | 0.21p | 0.21p | 0.19p | 0.19p | 45715692 |
28/09/2021 | 0.22p | 0.22p | 0.20p | 0.21p | 17949310 |
27/09/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 7748447 |
24/09/2021 | 0.23p | 0.23p | 0.20p | 0.22p | 111232120 |
23/09/2021 | 0.23p | 0.24p | 0.23p | 0.23p | 40444812 |
22/09/2021 | 0.23p | 0.24p | 0.23p | 0.23p | 20221352 |
21/09/2021 | 0.23p | 0.24p | 0.23p | 0.23p | 16230251 |
20/09/2021 | 0.26p | 0.26p | 0.22p | 0.23p | 135553824 |
17/09/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 28044256 |
16/09/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 60750476 |
15/09/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 7886413 |
14/09/2021 | 0.28p | 0.28p | 0.26p | 0.27p | 14238497 |
13/09/2021 | 0.30p | 0.30p | 0.27p | 0.28p | 36776232 |
10/09/2021 | 0.28p | 0.33p | 0.27p | 0.30p | 130523800 |
09/09/2021 | 0.26p | 0.28p | 0.26p | 0.28p | 9196956 |
08/09/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 14043603 |
07/09/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 23958220 |
06/09/2021 | 0.28p | 0.28p | 0.25p | 0.26p | 37447820 |
03/09/2021 | 0.26p | 0.29p | 0.25p | 0.28p | 100621144 |
02/09/2021 | 0.26p | 0.26p | 0.23p | 0.26p | 126761400 |
01/09/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 66753372 |
31/08/2021 | 0.30p | 0.30p | 0.26p | 0.27p | 169948640 |
30/08/2021 | 0.37p | 0.37p | 0.30p | 0.32p | 164452303 |
27/08/2021 | 0.37p | 0.37p | 0.30p | 0.32p | 164452304 |
26/08/2021 | 0.38p | 0.38p | 0.36p | 0.37p | 9510017 |
25/08/2021 | 0.39p | 0.39p | 0.37p | 0.38p | 6516357 |
24/08/2021 | 0.40p | 0.40p | 0.38p | 0.39p | 14549699 |
23/08/2021 | 0.39p | 0.42p | 0.39p | 0.40p | 41210864 |
20/08/2021 | 0.36p | 0.40p | 0.35p | 0.39p | 45695908 |
19/08/2021 | 0.37p | 0.37p | 0.35p | 0.36p | 9543644 |
18/08/2021 | 0.35p | 0.37p | 0.34p | 0.37p | 27255932 |
17/08/2021 | 0.35p | 0.35p | 0.34p | 0.35p | 20575800 |
16/08/2021 | 0.36p | 0.37p | 0.34p | 0.35p | 33033506 |
13/08/2021 | 0.36p | 0.39p | 0.35p | 0.36p | 80125648 |
12/08/2021 | 0.39p | 0.39p | 0.35p | 0.36p | 70158352 |
11/08/2021 | 0.40p | 0.40p | 0.38p | 0.39p | 14562361 |
10/08/2021 | 0.40p | 0.40p | 0.38p | 0.40p | 12522413 |
09/08/2021 | 0.41p | 0.41p | 0.40p | 0.40p | 14364494 |
06/08/2021 | 0.43p | 0.43p | 0.40p | 0.41p | 18908104 |
05/08/2021 | 0.42p | 0.43p | 0.42p | 0.43p | 1105854 |
04/08/2021 | 0.44p | 0.44p | 0.42p | 0.42p | 30215218 |
03/08/2021 | 0.43p | 0.47p | 0.43p | 0.44p | 70841208 |
02/08/2021 | 0.44p | 0.45p | 0.43p | 0.43p | 24129930 |
30/07/2021 | 0.42p | 0.45p | 0.41p | 0.44p | 21714672 |
29/07/2021 | 0.43p | 0.43p | 0.41p | 0.42p | 10181109 |
28/07/2021 | 0.45p | 0.45p | 0.41p | 0.43p | 33560784 |
27/07/2021 | 0.36p | 0.47p | 0.36p | 0.45p | 135761984 |
26/07/2021 | 0.38p | 0.38p | 0.35p | 0.36p | 25484574 |
23/07/2021 | 0.38p | 0.39p | 0.37p | 0.38p | 38794856 |
22/07/2021 | 0.40p | 0.40p | 0.37p | 0.38p | 61878132 |
21/07/2021 | 0.42p | 0.43p | 0.38p | 0.40p | 69288512 |
20/07/2021 | 0.40p | 0.41p | 0.39p | 0.40p | 32968130 |
19/07/2021 | 0.42p | 0.42p | 0.39p | 0.40p | 29653934 |
16/07/2021 | 0.43p | 0.43p | 0.41p | 0.42p | 19712332 |
15/07/2021 | 0.43p | 0.44p | 0.42p | 0.43p | 16374792 |
14/07/2021 | 0.44p | 0.45p | 0.42p | 0.43p | 21362752 |
13/07/2021 | 0.46p | 0.47p | 0.43p | 0.44p | 12332284 |
12/07/2021 | 0.43p | 0.48p | 0.42p | 0.46p | 54747380 |
09/07/2021 | 0.41p | 0.43p | 0.39p | 0.43p | 47085340 |
08/07/2021 | 0.42p | 0.44p | 0.40p | 0.41p | 39949624 |
07/07/2021 | 0.44p | 0.45p | 0.39p | 0.42p | 52968608 |
06/07/2021 | 0.45p | 0.45p | 0.43p | 0.44p | 25245036 |
05/07/2021 | 0.46p | 0.46p | 0.44p | 0.45p | 17431632 |
02/07/2021 | 0.47p | 0.47p | 0.45p | 0.46p | 22363804 |
01/07/2021 | 0.44p | 0.48p | 0.44p | 0.47p | 49930744 |
30/06/2021 | 0.45p | 0.46p | 0.44p | 0.44p | 47255860 |
29/06/2021 | 0.52p | 0.53p | 0.42p | 0.46p | 202867712 |
28/06/2021 | 0.54p | 0.54p | 0.51p | 0.52p | 98538664 |
25/06/2021 | 0.56p | 0.56p | 0.53p | 0.54p | 61515760 |
24/06/2021 | 0.57p | 0.57p | 0.55p | 0.56p | 36287616 |
23/06/2021 | 0.56p | 0.57p | 0.55p | 0.57p | 22137636 |
22/06/2021 | 0.56p | 0.57p | 0.53p | 0.56p | 33001972 |
21/06/2021 | 0.60p | 0.60p | 0.55p | 0.56p | 70187552 |
18/06/2021 | 0.62p | 0.62p | 0.59p | 0.60p | 36176916 |
17/06/2021 | 0.62p | 0.62p | 0.60p | 0.62p | 29328516 |
16/06/2021 | 0.62p | 0.62p | 0.61p | 0.62p | 15655687 |
15/06/2021 | 0.63p | 0.63p | 0.61p | 0.62p | 20080988 |
14/06/2021 | 0.66p | 0.66p | 0.62p | 0.63p | 16149336 |
11/06/2021 | 0.62p | 0.67p | 0.61p | 0.66p | 24394968 |
10/06/2021 | 0.63p | 0.64p | 0.62p | 0.62p | 5285984 |
09/06/2021 | 0.65p | 0.65p | 0.61p | 0.62p | 22786222 |
08/06/2021 | 0.67p | 0.68p | 0.64p | 0.65p | 14813663 |
07/06/2021 | 0.61p | 0.68p | 0.61p | 0.68p | 55325824 |
04/06/2021 | 0.61p | 0.61p | 0.59p | 0.61p | 22359624 |
03/06/2021 | 0.61p | 0.61p | 0.60p | 0.61p | 20617156 |
02/06/2021 | 0.62p | 0.62p | 0.60p | 0.61p | 46439176 |
01/06/2021 | 0.64p | 0.65p | 0.61p | 0.62p | 27820044 |
31/05/2021 | 0.66p | 0.67p | 0.63p | 0.64p | 12224076 |
28/05/2021 | 0.66p | 0.67p | 0.63p | 0.64p | 12224076 |
27/05/2021 | 0.68p | 0.68p | 0.64p | 0.66p | 38720712 |
26/05/2021 | 0.69p | 0.70p | 0.67p | 0.68p | 17200584 |
25/05/2021 | 0.72p | 0.73p | 0.68p | 0.69p | 28328310 |
24/05/2021 | 0.70p | 0.72p | 0.69p | 0.72p | 50993988 |
21/05/2021 | 0.73p | 0.73p | 0.69p | 0.70p | 25497336 |
20/05/2021 | 0.72p | 0.74p | 0.72p | 0.73p | 59303860 |
19/05/2021 | 0.67p | 0.73p | 0.67p | 0.72p | 43577556 |
18/05/2021 | 0.65p | 0.68p | 0.63p | 0.66p | 42340604 |
17/05/2021 | 0.65p | 0.65p | 0.64p | 0.65p | 27636368 |
14/05/2021 | 0.65p | 0.66p | 0.64p | 0.65p | 61299324 |
13/05/2021 | 0.67p | 0.67p | 0.64p | 0.65p | 41493488 |
12/05/2021 | 0.68p | 0.68p | 0.67p | 0.67p | 44340928 |
11/05/2021 | 0.69p | 0.69p | 0.66p | 0.68p | 42289308 |
10/05/2021 | 0.72p | 0.73p | 0.68p | 0.69p | 24646432 |
07/05/2021 | 0.74p | 0.74p | 0.70p | 0.71p | 20777652 |
06/05/2021 | 0.76p | 0.76p | 0.72p | 0.74p | 27372292 |
05/05/2021 | 0.73p | 0.77p | 0.72p | 0.76p | 140448880 |
04/05/2021 | 0.71p | 0.74p | 0.69p | 0.73p | 35964140 |
03/05/2021 | 0.68p | 0.71p | 0.68p | 0.71p | 14594057 |
30/04/2021 | 0.68p | 0.71p | 0.68p | 0.71p | 14594057 |
29/04/2021 | 0.69p | 0.70p | 0.67p | 0.68p | 16036433 |
28/04/2021 | 0.70p | 0.72p | 0.68p | 0.69p | 20941910 |
27/04/2021 | 0.72p | 0.72p | 0.68p | 0.70p | 34084816 |
26/04/2021 | 0.65p | 0.76p | 0.65p | 0.72p | 146653280 |
23/04/2021 | 0.64p | 0.67p | 0.64p | 0.65p | 39605604 |
22/04/2021 | 0.64p | 0.65p | 0.62p | 0.64p | 38171172 |
21/04/2021 | 0.63p | 0.66p | 0.62p | 0.64p | 46057704 |
20/04/2021 | 0.67p | 0.69p | 0.62p | 0.63p | 78044960 |
19/04/2021 | 0.68p | 0.68p | 0.65p | 0.66p | 10830365 |
16/04/2021 | 0.72p | 0.72p | 0.67p | 0.68p | 74466832 |
15/04/2021 | 0.73p | 0.73p | 0.71p | 0.72p | 29148704 |
14/04/2021 | 0.79p | 0.79p | 0.71p | 0.73p | 65700416 |
13/04/2021 | 0.83p | 0.84p | 0.75p | 0.79p | 73920656 |
12/04/2021 | 0.80p | 0.87p | 0.80p | 0.83p | 175931104 |
09/04/2021 | 0.69p | 0.82p | 0.68p | 0.80p | 142346384 |
08/04/2021 | 0.65p | 0.70p | 0.64p | 0.70p | 59503356 |
07/04/2021 | 0.64p | 0.66p | 0.62p | 0.65p | 33808368 |
06/04/2021 | 0.61p | 0.65p | 0.60p | 0.64p | 49059968 |
05/04/2021 | 0.59p | 0.61p | 0.58p | 0.61p | 15117369 |
02/04/2021 | 0.59p | 0.61p | 0.58p | 0.61p | 15117369 |
01/04/2021 | 0.59p | 0.61p | 0.58p | 0.61p | 15117369 |
31/03/2021 | 0.58p | 0.62p | 0.57p | 0.59p | 21973500 |
30/03/2021 | 0.62p | 0.63p | 0.57p | 0.58p | 35378452 |
29/03/2021 | 0.60p | 0.61p | 0.59p | 0.60p | 16844000 |
26/03/2021 | 0.60p | 0.61p | 0.59p | 0.60p | 36817488 |
25/03/2021 | 0.64p | 0.65p | 0.60p | 0.60p | 22137666 |
24/03/2021 | 0.69p | 0.69p | 0.61p | 0.64p | 44320668 |
23/03/2021 | 0.70p | 0.71p | 0.68p | 0.69p | 20173068 |
22/03/2021 | 0.68p | 0.72p | 0.68p | 0.70p | 41501068 |
19/03/2021 | 0.65p | 0.70p | 0.64p | 0.69p | 96194472 |
18/03/2021 | 0.64p | 0.65p | 0.62p | 0.65p | 19225846 |
17/03/2021 | 0.61p | 0.65p | 0.60p | 0.63p | 62777472 |
16/03/2021 | 0.58p | 0.62p | 0.58p | 0.61p | 41470032 |
15/03/2021 | 0.57p | 0.59p | 0.55p | 0.58p | 28772424 |
*Close Price adjusted for both dividends and splits