Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 0.56p | 0.56p | 0.54p | 0.55p | 25088924 |
10/03/2021 | 0.56p | 0.56p | 0.55p | 0.56p | 11134709 |
09/03/2021 | 0.57p | 0.58p | 0.55p | 0.56p | 20284168 |
08/03/2021 | 0.57p | 0.58p | 0.55p | 0.57p | 12531144 |
05/03/2021 | 0.56p | 0.58p | 0.55p | 0.57p | 12658446 |
04/03/2021 | 0.56p | 0.57p | 0.55p | 0.56p | 6450742 |
03/03/2021 | 0.56p | 0.57p | 0.55p | 0.56p | 29403860 |
02/03/2021 | 0.56p | 0.56p | 0.55p | 0.56p | 9475725 |
01/03/2021 | 0.57p | 0.57p | 0.55p | 0.56p | 9229652 |
26/02/2021 | 0.58p | 0.59p | 0.56p | 0.57p | 8441912 |
25/02/2021 | 0.58p | 0.60p | 0.57p | 0.58p | 12884515 |
24/02/2021 | 0.56p | 0.59p | 0.55p | 0.58p | 20871128 |
23/02/2021 | 0.58p | 0.58p | 0.55p | 0.56p | 28421720 |
22/02/2021 | 0.59p | 0.60p | 0.57p | 0.58p | 17825096 |
19/02/2021 | 0.60p | 0.60p | 0.58p | 0.60p | 34092136 |
18/02/2021 | 0.60p | 0.61p | 0.58p | 0.60p | 25741784 |
17/02/2021 | 0.63p | 0.63p | 0.60p | 0.61p | 30410502 |
16/02/2021 | 0.59p | 0.63p | 0.57p | 0.63p | 33803588 |
15/02/2021 | 0.58p | 0.58p | 0.55p | 0.57p | 37471680 |
12/02/2021 | 0.60p | 0.60p | 0.57p | 0.58p | 17573916 |
11/02/2021 | 0.58p | 0.61p | 0.57p | 0.59p | 10640442 |
10/02/2021 | 0.63p | 0.64p | 0.57p | 0.58p | 36285824 |
09/02/2021 | 0.64p | 0.65p | 0.61p | 0.63p | 13667292 |
08/02/2021 | 0.64p | 0.65p | 0.63p | 0.64p | 24162616 |
05/02/2021 | 0.63p | 0.65p | 0.62p | 0.64p | 8727235 |
04/02/2021 | 0.63p | 0.64p | 0.62p | 0.63p | 5866198 |
03/02/2021 | 0.66p | 0.66p | 0.62p | 0.63p | 14560912 |
02/02/2021 | 0.64p | 0.68p | 0.64p | 0.66p | 42485156 |
01/02/2021 | 0.58p | 0.65p | 0.58p | 0.64p | 42026696 |
29/01/2021 | 0.58p | 0.59p | 0.57p | 0.58p | 33694264 |
28/01/2021 | 0.54p | 0.63p | 0.54p | 0.58p | 114756000 |
27/01/2021 | 0.54p | 0.57p | 0.53p | 0.54p | 25901832 |
26/01/2021 | 0.56p | 0.56p | 0.53p | 0.54p | 15905036 |
25/01/2021 | 0.57p | 0.57p | 0.54p | 0.56p | 32330288 |
22/01/2021 | 0.59p | 0.59p | 0.54p | 0.57p | 40686100 |
21/01/2021 | 0.59p | 0.60p | 0.58p | 0.59p | 18676062 |
20/01/2021 | 0.61p | 0.61p | 0.58p | 0.59p | 12756717 |
19/01/2021 | 0.61p | 0.62p | 0.58p | 0.60p | 12693794 |
18/01/2021 | 0.62p | 0.62p | 0.60p | 0.61p | 12408121 |
15/01/2021 | 0.60p | 0.62p | 0.58p | 0.62p | 4580202 |
14/01/2021 | 0.62p | 0.63p | 0.60p | 0.60p | 32052036 |
13/01/2021 | 0.61p | 0.63p | 0.60p | 0.62p | 11664810 |
12/01/2021 | 0.62p | 0.62p | 0.58p | 0.61p | 92486336 |
11/01/2021 | 0.64p | 0.64p | 0.60p | 0.62p | 11895630 |
08/01/2021 | 0.61p | 0.64p | 0.58p | 0.64p | 32991240 |
07/01/2021 | 0.64p | 0.65p | 0.60p | 0.61p | 20163836 |
06/01/2021 | 0.65p | 0.65p | 0.63p | 0.64p | 27368762 |
05/01/2021 | 0.65p | 0.66p | 0.62p | 0.65p | 25125872 |
04/01/2021 | 0.66p | 0.67p | 0.63p | 0.65p | 33633952 |
01/01/2021 | 0.62p | 0.67p | 0.62p | 0.66p | 11693159 |
31/12/2020 | 0.62p | 0.67p | 0.62p | 0.66p | 11693159 |
30/12/2020 | 0.64p | 0.65p | 0.60p | 0.62p | 31455504 |
29/12/2020 | 0.64p | 0.65p | 0.62p | 0.64p | 24370297 |
28/12/2020 | 0.64p | 0.66p | 0.62p | 0.64p | 17171346 |
25/12/2020 | 0.64p | 0.66p | 0.62p | 0.64p | 17171346 |
24/12/2020 | 0.64p | 0.66p | 0.62p | 0.64p | 17171346 |
23/12/2020 | 0.61p | 0.64p | 0.61p | 0.64p | 32833924 |
22/12/2020 | 0.61p | 0.63p | 0.59p | 0.61p | 15452060 |
21/12/2020 | 0.69p | 0.69p | 0.59p | 0.61p | 41952992 |
18/12/2020 | 0.63p | 0.70p | 0.62p | 0.69p | 48284780 |
17/12/2020 | 0.57p | 0.64p | 0.56p | 0.63p | 29059928 |
16/12/2020 | 0.59p | 0.59p | 0.55p | 0.57p | 49143656 |
15/12/2020 | 0.63p | 0.63p | 0.57p | 0.59p | 45038872 |
14/12/2020 | 0.61p | 0.67p | 0.61p | 0.63p | 118097824 |
11/12/2020 | 0.57p | 0.66p | 0.57p | 0.61p | 226082784 |
10/12/2020 | 0.54p | 0.62p | 0.52p | 0.57p | 603445440 |
09/12/2020 | 0.44p | 0.47p | 0.44p | 0.46p | 90229520 |
08/12/2020 | 0.44p | 0.45p | 0.42p | 0.44p | 111102744 |
07/12/2020 | 0.41p | 0.45p | 0.41p | 0.44p | 66177304 |
04/12/2020 | 0.44p | 0.45p | 0.41p | 0.41p | 52249396 |
03/12/2020 | 0.40p | 0.43p | 0.39p | 0.43p | 58318992 |
02/12/2020 | 0.41p | 0.41p | 0.39p | 0.40p | 16015586 |
01/12/2020 | 0.41p | 0.41p | 0.40p | 0.41p | 23556724 |
30/11/2020 | 0.41p | 0.41p | 0.40p | 0.41p | 42588236 |
27/11/2020 | 0.41p | 0.41p | 0.40p | 0.41p | 61790208 |
26/11/2020 | 0.40p | 0.42p | 0.39p | 0.41p | 53913312 |
25/11/2020 | 0.38p | 0.42p | 0.37p | 0.40p | 114077440 |
24/11/2020 | 0.41p | 0.41p | 0.37p | 0.39p | 73186528 |
23/11/2020 | 0.49p | 0.50p | 0.39p | 0.41p | 281152000 |
20/11/2020 | 0.55p | 0.56p | 0.53p | 0.55p | 18335438 |
19/11/2020 | 0.57p | 0.57p | 0.53p | 0.54p | 27903636 |
18/11/2020 | 0.57p | 0.58p | 0.53p | 0.57p | 10297883 |
17/11/2020 | 0.59p | 0.63p | 0.55p | 0.57p | 28920248 |
16/11/2020 | 0.58p | 0.59p | 0.56p | 0.58p | 15838501 |
13/11/2020 | 0.57p | 0.59p | 0.55p | 0.58p | 19669900 |
12/11/2020 | 0.54p | 0.59p | 0.53p | 0.57p | 29034214 |
10/11/2020 | 0.59p | 0.59p | 0.54p | 0.55p | 31665158 |
09/11/2020 | 0.59p | 0.62p | 0.57p | 0.59p | 43246920 |
06/11/2020 | 0.59p | 0.59p | 0.57p | 0.59p | 10730540 |
05/11/2020 | 0.59p | 0.60p | 0.58p | 0.59p | 2984192 |
04/11/2020 | 0.59p | 0.59p | 0.57p | 0.59p | 15156898 |
03/11/2020 | 0.56p | 0.60p | 0.55p | 0.59p | 22876098 |
02/11/2020 | 0.59p | 0.59p | 0.55p | 0.56p | 9519029 |
30/10/2020 | 0.59p | 0.60p | 0.57p | 0.59p | 7835409 |
29/10/2020 | 0.62p | 0.62p | 0.58p | 0.59p | 10376550 |
28/10/2020 | 0.63p | 0.65p | 0.60p | 0.62p | 5867896 |
27/10/2020 | 0.63p | 0.64p | 0.61p | 0.63p | 12348807 |
26/10/2020 | 0.63p | 0.64p | 0.61p | 0.63p | 5668463 |
23/10/2020 | 0.64p | 0.64p | 0.61p | 0.63p | 9288991 |
22/10/2020 | 0.65p | 0.65p | 0.62p | 0.64p | 17458964 |
21/10/2020 | 0.64p | 0.66p | 0.64p | 0.65p | 14556088 |
20/10/2020 | 0.62p | 0.66p | 0.62p | 0.64p | 12178312 |
19/10/2020 | 0.64p | 0.64p | 0.62p | 0.62p | 8144587 |
16/10/2020 | 0.66p | 0.66p | 0.62p | 0.64p | 23866222 |
15/10/2020 | 0.70p | 0.70p | 0.63p | 0.66p | 35773884 |
14/10/2020 | 0.70p | 0.72p | 0.68p | 0.70p | 16282597 |
13/10/2020 | 0.71p | 0.74p | 0.68p | 0.70p | 33886568 |
12/10/2020 | 0.63p | 0.72p | 0.62p | 0.71p | 25014864 |
09/10/2020 | 0.61p | 0.64p | 0.60p | 0.63p | 9191687 |
08/10/2020 | 0.60p | 0.61p | 0.59p | 0.61p | 7189447 |
07/10/2020 | 0.60p | 0.62p | 0.58p | 0.60p | 9770603 |
06/10/2020 | 0.60p | 0.62p | 0.58p | 0.60p | 15671420 |
05/10/2020 | 0.60p | 0.60p | 0.58p | 0.60p | 19563076 |
02/10/2020 | 0.60p | 0.60p | 0.59p | 0.60p | 13414356 |
01/10/2020 | 0.59p | 0.61p | 0.58p | 0.60p | 24780948 |
30/09/2020 | 0.58p | 0.62p | 0.58p | 0.59p | 25610086 |
29/09/2020 | 0.54p | 0.60p | 0.54p | 0.58p | 33698528 |
28/09/2020 | 0.54p | 0.55p | 0.53p | 0.54p | 10103925 |
25/09/2020 | 0.55p | 0.56p | 0.53p | 0.54p | 18954068 |
24/09/2020 | 0.58p | 0.58p | 0.54p | 0.55p | 15289317 |
23/09/2020 | 0.58p | 0.60p | 0.56p | 0.58p | 15501291 |
22/09/2020 | 0.55p | 0.59p | 0.54p | 0.58p | 29886996 |
21/09/2020 | 0.61p | 0.61p | 0.55p | 0.55p | 31200612 |
18/09/2020 | 0.64p | 0.64p | 0.60p | 0.61p | 17473808 |
17/09/2020 | 0.63p | 0.64p | 0.62p | 0.64p | 9353033 |
16/09/2020 | 0.64p | 0.64p | 0.61p | 0.63p | 13087572 |
15/09/2020 | 0.64p | 0.65p | 0.62p | 0.64p | 13360443 |
14/09/2020 | 0.69p | 0.69p | 0.62p | 0.64p | 43181832 |
11/09/2020 | 0.69p | 0.70p | 0.67p | 0.69p | 12868231 |
10/09/2020 | 0.67p | 0.70p | 0.66p | 0.69p | 14310251 |
09/09/2020 | 0.71p | 0.71p | 0.66p | 0.67p | 18442090 |
08/09/2020 | 0.73p | 0.73p | 0.69p | 0.71p | 26317872 |
07/09/2020 | 0.75p | 0.75p | 0.73p | 0.75p | 14436512 |
04/09/2020 | 0.76p | 0.76p | 0.73p | 0.75p | 14357784 |
03/09/2020 | 0.77p | 0.77p | 0.72p | 0.76p | 48111998 |
02/09/2020 | 0.79p | 0.79p | 0.75p | 0.77p | 18316386 |
01/09/2020 | 0.79p | 0.80p | 0.77p | 0.79p | 29307412 |
31/08/2020 | 0.74p | 0.81p | 0.73p | 0.79p | 75132838 |
28/08/2020 | 0.74p | 0.81p | 0.73p | 0.79p | 75132840 |
27/08/2020 | 0.74p | 0.75p | 0.72p | 0.74p | 18531036 |
26/08/2020 | 0.74p | 0.74p | 0.72p | 0.74p | 8748995 |
25/08/2020 | 0.74p | 0.75p | 0.72p | 0.74p | 24947780 |
24/08/2020 | 0.72p | 0.75p | 0.71p | 0.74p | 11230551 |
21/08/2020 | 0.71p | 0.74p | 0.70p | 0.72p | 18513992 |
20/08/2020 | 0.74p | 0.74p | 0.70p | 0.71p | 8844265 |
19/08/2020 | 0.73p | 0.74p | 0.70p | 0.70p | 24114580 |
18/08/2020 | 0.80p | 0.82p | 0.72p | 0.73p | 51696900 |
17/08/2020 | 0.78p | 0.83p | 0.75p | 0.77p | 72748503 |
14/08/2020 | 0.62p | 0.78p | 0.61p | 0.77p | 82590056 |
13/08/2020 | 0.62p | 0.63p | 0.61p | 0.62p | 10371140 |
12/08/2020 | 0.62p | 0.64p | 0.62p | 0.62p | 32974634 |
11/08/2020 | 0.57p | 0.63p | 0.57p | 0.62p | 21146556 |
10/08/2020 | 0.57p | 0.58p | 0.56p | 0.57p | 7965880 |
07/08/2020 | 0.59p | 0.60p | 0.56p | 0.57p | 16874872 |
06/08/2020 | 0.58p | 0.60p | 0.56p | 0.59p | 13082231 |
05/08/2020 | 0.58p | 0.59p | 0.56p | 0.58p | 17990441 |
04/08/2020 | 0.62p | 0.62p | 0.57p | 0.58p | 45145324 |
03/08/2020 | 0.61p | 0.63p | 0.60p | 0.61p | 13247412 |
31/07/2020 | 0.62p | 0.62p | 0.60p | 0.61p | 13013037 |
30/07/2020 | 0.64p | 0.64p | 0.60p | 0.62p | 15549472 |
29/07/2020 | 0.62p | 0.65p | 0.61p | 0.64p | 38085878 |
28/07/2020 | 0.59p | 0.65p | 0.57p | 0.62p | 58049732 |
27/07/2020 | 0.57p | 0.59p | 0.56p | 0.59p | 18382864 |
24/07/2020 | 0.56p | 0.58p | 0.56p | 0.57p | 26051140 |
23/07/2020 | 0.56p | 0.57p | 0.55p | 0.56p | 23648916 |
22/07/2020 | 0.56p | 0.57p | 0.53p | 0.56p | 29663252 |
21/07/2020 | 0.56p | 0.57p | 0.54p | 0.56p | 8122542 |
20/07/2020 | 0.59p | 0.59p | 0.55p | 0.56p | 17770053 |
17/07/2020 | 0.58p | 0.60p | 0.57p | 0.59p | 10696234 |
16/07/2020 | 0.59p | 0.59p | 0.52p | 0.58p | 26391905 |
15/07/2020 | 0.59p | 0.60p | 0.57p | 0.59p | 9672641 |
14/07/2020 | 0.59p | 0.60p | 0.57p | 0.59p | 11776283 |
13/07/2020 | 0.59p | 0.60p | 0.57p | 0.59p | 12985629 |
10/07/2020 | 0.59p | 0.60p | 0.57p | 0.59p | 10729943 |
09/07/2020 | 0.60p | 0.61p | 0.58p | 0.59p | 15273432 |
08/07/2020 | 0.60p | 0.61p | 0.58p | 0.60p | 18184300 |
07/07/2020 | 0.60p | 0.61p | 0.58p | 0.60p | 19569646 |
06/07/2020 | 0.61p | 0.62p | 0.58p | 0.60p | 22080609 |
03/07/2020 | 0.61p | 0.62p | 0.60p | 0.61p | 6597609 |
02/07/2020 | 0.50p | 0.62p | 0.48p | 0.61p | 39375976 |
01/07/2020 | 0.63p | 0.64p | 0.61p | 0.63p | 10827841 |
30/06/2020 | 0.61p | 0.63p | 0.61p | 0.63p | 3872851 |
29/06/2020 | 0.63p | 0.64p | 0.62p | 0.63p | 7138327 |
26/06/2020 | 0.63p | 0.64p | 0.62p | 0.63p | 8070070 |
25/06/2020 | 0.64p | 0.65p | 0.62p | 0.63p | 7473916 |
24/06/2020 | 0.65p | 0.67p | 0.63p | 0.64p | 14620880 |
23/06/2020 | 0.64p | 0.67p | 0.63p | 0.65p | 5357225 |
22/06/2020 | 0.64p | 0.65p | 0.62p | 0.64p | 9193055 |
19/06/2020 | 0.64p | 0.65p | 0.62p | 0.64p | 5001996 |
18/06/2020 | 0.61p | 0.64p | 0.61p | 0.64p | 9990947 |
17/06/2020 | 0.60p | 0.62p | 0.59p | 0.61p | 7063141 |
16/06/2020 | 0.61p | 0.62p | 0.58p | 0.60p | 13999034 |
15/06/2020 | 0.60p | 0.60p | 0.55p | 0.58p | 27970972 |
12/06/2020 | 0.60p | 0.61p | 0.58p | 0.60p | 34903896 |
11/06/2020 | 0.67p | 0.68p | 0.60p | 0.61p | 35981585 |
10/06/2020 | 0.68p | 0.69p | 0.66p | 0.67p | 26584724 |
09/06/2020 | 0.68p | 0.69p | 0.67p | 0.68p | 8235495 |
08/06/2020 | 0.69p | 0.70p | 0.67p | 0.68p | 15928087 |
05/06/2020 | 0.69p | 0.70p | 0.69p | 0.69p | 28513924 |
04/06/2020 | 0.70p | 0.70p | 0.68p | 0.69p | 16772179 |
*Close Price adjusted for both dividends and splits