Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 0.17p | 0.17p | 0.16p | 0.16p | 22803700 |
19/07/2023 | 0.17p | 0.18p | 0.16p | 0.17p | 20167872 |
18/07/2023 | 0.17p | 0.18p | 0.16p | 0.17p | 13912874 |
17/07/2023 | 0.17p | 0.17p | 0.16p | 0.17p | 30661910 |
14/07/2023 | 0.17p | 0.17p | 0.16p | 0.17p | 68402528 |
13/07/2023 | 0.18p | 0.18p | 0.17p | 0.17p | 91422784 |
12/07/2023 | 0.17p | 0.20p | 0.16p | 0.17p | 254570512 |
11/07/2023 | 0.17p | 0.18p | 0.16p | 0.16p | 55674144 |
10/07/2023 | 0.16p | 0.18p | 0.16p | 0.17p | 63677668 |
07/07/2023 | 0.18p | 0.18p | 0.16p | 0.17p | 85430128 |
06/07/2023 | 0.18p | 0.19p | 0.17p | 0.18p | 135056528 |
05/07/2023 | 0.19p | 0.19p | 0.17p | 0.18p | 123116824 |
04/07/2023 | 0.20p | 0.20p | 0.18p | 0.19p | 149966528 |
03/07/2023 | 0.22p | 0.23p | 0.18p | 0.19p | 147076896 |
30/06/2023 | 0.19p | 0.23p | 0.19p | 0.22p | 330158624 |
29/06/2023 | 0.19p | 0.21p | 0.18p | 0.20p | 271456320 |
28/06/2023 | 0.18p | 0.21p | 0.17p | 0.19p | 157911920 |
27/06/2023 | 0.18p | 0.20p | 0.17p | 0.18p | 167965248 |
26/06/2023 | 0.19p | 0.19p | 0.16p | 0.18p | 205980208 |
23/06/2023 | 0.19p | 0.20p | 0.18p | 0.19p | 80526664 |
22/06/2023 | 0.18p | 0.20p | 0.18p | 0.19p | 255062944 |
21/06/2023 | 0.20p | 0.21p | 0.17p | 0.21p | 160080672 |
20/06/2023 | 0.17p | 0.21p | 0.15p | 0.20p | 326792832 |
19/06/2023 | 0.23p | 0.24p | 0.16p | 0.17p | 341041824 |
16/06/2023 | 0.27p | 0.30p | 0.20p | 0.22p | 587080000 |
15/06/2023 | 0.14p | 0.26p | 0.14p | 0.25p | 836164928 |
14/06/2023 | 0.14p | 0.14p | 0.14p | 0.14p | 1110053 |
13/06/2023 | 0.13p | 0.15p | 0.12p | 0.14p | 30678296 |
12/06/2023 | 0.13p | 0.14p | 0.12p | 0.13p | 309158 |
09/06/2023 | 0.13p | 0.14p | 0.12p | 0.13p | 16096470 |
08/06/2023 | 0.13p | 0.14p | 0.13p | 0.13p | 1390796 |
07/06/2023 | 0.13p | 0.14p | 0.13p | 0.13p | 1763023 |
06/06/2023 | 0.14p | 0.15p | 0.13p | 0.13p | 1619240 |
05/06/2023 | 0.14p | 0.15p | 0.13p | 0.14p | 3620364 |
02/06/2023 | 0.13p | 0.14p | 0.13p | 0.14p | 26209996 |
01/06/2023 | 0.14p | 0.14p | 0.13p | 0.14p | 46923272 |
31/05/2023 | 0.15p | 0.15p | 0.13p | 0.14p | 10591635 |
30/05/2023 | 0.15p | 0.15p | 0.14p | 0.15p | 4367596 |
26/05/2023 | 0.15p | 0.15p | 0.14p | 0.15p | 5642981 |
25/05/2023 | 0.15p | 0.15p | 0.14p | 0.15p | 1050948 |
24/05/2023 | 0.15p | 0.15p | 0.14p | 0.15p | 5483464 |
23/05/2023 | 0.15p | 0.15p | 0.14p | 0.15p | 7281165 |
22/05/2023 | 0.15p | 0.15p | 0.14p | 0.15p | 16745758 |
19/05/2023 | 0.15p | 0.15p | 0.13p | 0.15p | 15423307 |
18/05/2023 | 0.15p | 0.15p | 0.14p | 0.15p | 12052054 |
17/05/2023 | 0.15p | 0.15p | 0.14p | 0.15p | 1857456 |
16/05/2023 | 0.15p | 0.15p | 0.14p | 0.15p | 11706900 |
15/05/2023 | 0.15p | 0.16p | 0.14p | 0.15p | 58803744 |
12/05/2023 | 0.15p | 0.16p | 0.15p | 0.15p | 7118117 |
11/05/2023 | 0.14p | 0.16p | 0.13p | 0.15p | 131963360 |
10/05/2023 | 0.18p | 0.19p | 0.17p | 0.18p | 126314 |
09/05/2023 | 0.18p | 0.19p | 0.17p | 0.18p | 1797487 |
05/05/2023 | 0.18p | 0.18p | 0.17p | 0.18p | 1343393 |
04/05/2023 | 0.18p | 0.18p | 0.17p | 0.18p | 7343163 |
03/05/2023 | 0.18p | 0.18p | 0.17p | 0.18p | 7914642 |
02/05/2023 | 0.18p | 0.18p | 0.17p | 0.18p | 2491775 |
28/04/2023 | 0.18p | 0.18p | 0.17p | 0.18p | 981162 |
27/04/2023 | 0.18p | 0.19p | 0.17p | 0.18p | 7650849 |
26/04/2023 | 0.18p | 0.19p | 0.17p | 0.18p | 3700735 |
25/04/2023 | 0.20p | 0.20p | 0.17p | 0.18p | 17184864 |
24/04/2023 | 0.20p | 0.22p | 0.18p | 0.20p | 8694742 |
21/04/2023 | 0.19p | 0.22p | 0.18p | 0.20p | 24304632 |
20/04/2023 | 0.19p | 0.20p | 0.17p | 0.19p | 6494925 |
19/04/2023 | 0.19p | 0.20p | 0.17p | 0.19p | 3343667 |
18/04/2023 | 0.19p | 0.20p | 0.17p | 0.19p | 4894541 |
17/04/2023 | 0.18p | 0.20p | 0.17p | 0.19p | 30443160 |
14/04/2023 | 0.19p | 0.20p | 0.18p | 0.18p | 12243096 |
13/04/2023 | 0.19p | 0.20p | 0.18p | 0.19p | 9978025 |
12/04/2023 | 0.19p | 0.20p | 0.18p | 0.19p | 2216603 |
11/04/2023 | 0.19p | 0.20p | 0.18p | 0.19p | 11423503 |
06/04/2023 | 0.19p | 0.20p | 0.18p | 0.19p | 2195659 |
05/04/2023 | 0.19p | 0.20p | 0.18p | 0.19p | 16647421 |
04/04/2023 | 0.19p | 0.20p | 0.17p | 0.19p | 17804628 |
03/04/2023 | 0.21p | 0.22p | 0.20p | 0.21p | 3585387 |
31/03/2023 | 0.22p | 0.22p | 0.19p | 0.21p | 3069525 |
30/03/2023 | 0.22p | 0.23p | 0.20p | 0.22p | 16295138 |
29/03/2023 | 0.22p | 0.22p | 0.20p | 0.22p | 1765458 |
28/03/2023 | 0.23p | 0.23p | 0.19p | 0.22p | 8492865 |
27/03/2023 | 0.23p | 0.25p | 0.20p | 0.22p | 13911778 |
24/03/2023 | 0.24p | 0.25p | 0.22p | 0.23p | 2480174 |
23/03/2023 | 0.26p | 0.26p | 0.23p | 0.24p | 15528866 |
22/03/2023 | 0.26p | 0.27p | 0.23p | 0.26p | 9633074 |
21/03/2023 | 0.27p | 0.29p | 0.25p | 0.26p | 27924584 |
20/03/2023 | 0.27p | 0.29p | 0.25p | 0.27p | 8515748 |
17/03/2023 | 0.27p | 0.29p | 0.25p | 0.27p | 3539409 |
16/03/2023 | 0.27p | 0.29p | 0.25p | 0.27p | 423864 |
15/03/2023 | 0.28p | 0.29p | 0.25p | 0.27p | 4432089 |
14/03/2023 | 0.28p | 0.29p | 0.26p | 0.28p | 3136985 |
13/03/2023 | 0.28p | 0.29p | 0.26p | 0.28p | 1313400 |
10/03/2023 | 0.28p | 0.29p | 0.26p | 0.28p | 4424235 |
09/03/2023 | 0.28p | 0.29p | 0.26p | 0.28p | 4052371 |
08/03/2023 | 0.31p | 0.32p | 0.26p | 0.28p | 11748301 |
07/03/2023 | 0.31p | 0.32p | 0.30p | 0.31p | 7113629 |
06/03/2023 | 0.31p | 0.32p | 0.30p | 0.31p | 2450177 |
03/03/2023 | 0.31p | 0.32p | 0.30p | 0.31p | 2586304 |
02/03/2023 | 0.35p | 0.35p | 0.30p | 0.31p | 11218645 |
01/03/2023 | 0.34p | 0.37p | 0.32p | 0.35p | 8988365 |
28/02/2023 | 0.34p | 0.34p | 0.32p | 0.34p | 4458638 |
27/02/2023 | 0.35p | 0.35p | 0.32p | 0.34p | 4698798 |
24/02/2023 | 0.35p | 0.39p | 0.33p | 0.34p | 11499250 |
23/02/2023 | 0.30p | 0.35p | 0.29p | 0.34p | 3253674 |
22/02/2023 | 0.30p | 0.32p | 0.27p | 0.30p | 3089608 |
21/02/2023 | 0.30p | 0.32p | 0.27p | 0.30p | 18880810 |
20/02/2023 | 0.30p | 0.32p | 0.27p | 0.30p | 463937 |
17/02/2023 | 0.31p | 0.32p | 0.28p | 0.30p | 1166908 |
16/02/2023 | 0.32p | 0.32p | 0.29p | 0.31p | 2169861 |
15/02/2023 | 0.32p | 0.32p | 0.30p | 0.32p | 410942 |
14/02/2023 | 0.32p | 0.33p | 0.30p | 0.32p | 2159790 |
13/02/2023 | 0.35p | 0.35p | 0.30p | 0.32p | 18032608 |
10/02/2023 | 0.35p | 0.37p | 0.34p | 0.35p | 3277843 |
09/02/2023 | 0.35p | 0.37p | 0.33p | 0.35p | 4703512 |
08/02/2023 | 0.35p | 0.37p | 0.33p | 0.35p | 1073030 |
07/02/2023 | 0.35p | 0.37p | 0.33p | 0.35p | 4114047 |
06/02/2023 | 0.34p | 0.37p | 0.31p | 0.35p | 12037316 |
03/02/2023 | 0.29p | 0.40p | 0.29p | 0.34p | 37465268 |
02/02/2023 | 0.29p | 0.30p | 0.27p | 0.29p | 2286697 |
01/02/2023 | 0.28p | 0.30p | 0.26p | 0.29p | 3289045 |
31/01/2023 | 0.28p | 0.30p | 0.28p | 0.28p | 2903611 |
30/01/2023 | 0.27p | 0.30p | 0.27p | 0.28p | 3641541 |
27/01/2023 | 0.28p | 0.29p | 0.26p | 0.27p | 6423847 |
26/01/2023 | 0.29p | 0.30p | 0.28p | 0.28p | 6544666 |
25/01/2023 | 0.29p | 0.29p | 0.28p | 0.29p | 860839 |
24/01/2023 | 0.29p | 0.30p | 0.28p | 0.29p | 2221734 |
23/01/2023 | 0.29p | 0.30p | 0.28p | 0.29p | 3108652 |
20/01/2023 | 0.28p | 0.30p | 0.28p | 0.29p | 4984614 |
19/01/2023 | 0.26p | 0.29p | 0.25p | 0.28p | 5262711 |
18/01/2023 | 0.29p | 0.29p | 0.25p | 0.26p | 3906591 |
17/01/2023 | 0.29p | 0.30p | 0.27p | 0.29p | 2114746 |
16/01/2023 | 0.29p | 0.30p | 0.27p | 0.29p | 354672 |
13/01/2023 | 0.29p | 0.30p | 0.29p | 0.29p | 373059 |
12/01/2023 | 0.28p | 0.30p | 0.25p | 0.29p | 3888786 |
11/01/2023 | 0.29p | 0.30p | 0.25p | 0.28p | 1124133 |
10/01/2023 | 0.29p | 0.30p | 0.27p | 0.29p | 176181 |
09/01/2023 | 0.29p | 0.32p | 0.27p | 0.29p | 2393714 |
06/01/2023 | 0.29p | 0.30p | 0.27p | 0.29p | 4470894 |
05/01/2023 | 0.29p | 0.30p | 0.27p | 0.29p | 1193121 |
04/01/2023 | 0.29p | 0.30p | 0.27p | 0.29p | 3051802 |
03/01/2023 | 0.31p | 0.35p | 0.27p | 0.29p | 3193451 |
30/12/2022 | 0.31p | 0.31p | 0.28p | 0.31p | 8331455 |
29/12/2022 | 0.31p | 0.35p | 0.27p | 0.31p | 365181 |
28/12/2022 | 0.31p | 0.35p | 0.27p | 0.31p | 5293391 |
23/12/2022 | 0.31p | 0.31p | 0.28p | 0.31p | 625091 |
22/12/2022 | 0.31p | 0.35p | 0.28p | 0.31p | 383791 |
21/12/2022 | 0.31p | 0.35p | 0.27p | 0.31p | 270010 |
20/12/2022 | 0.31p | 0.35p | 0.27p | 0.31p | 960283 |
19/12/2022 | 0.29p | 0.35p | 0.25p | 0.31p | 17575404 |
16/12/2022 | 0.33p | 0.33p | 0.26p | 0.29p | 20480032 |
15/12/2022 | 0.43p | 0.45p | 0.30p | 0.33p | 13679102 |
14/12/2022 | 0.39p | 0.39p | 0.35p | 0.39p | 25165 |
13/12/2022 | 0.39p | 0.39p | 0.35p | 0.39p | 2434442 |
12/12/2022 | 0.36p | 0.36p | 0.34p | 0.36p | 910 |
09/12/2022 | 0.36p | 0.40p | 0.32p | 0.36p | 2796231 |
08/12/2022 | 0.36p | 0.36p | 0.32p | 0.36p | 1023682 |
07/12/2022 | 0.38p | 0.38p | 0.32p | 0.36p | 1789092 |
06/12/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 572370 |
05/12/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 1927783 |
02/12/2022 | 0.36p | 0.40p | 0.35p | 0.38p | 3572180 |
01/12/2022 | 0.35p | 0.40p | 0.32p | 0.36p | 3065268 |
30/11/2022 | 0.35p | 0.38p | 0.32p | 0.35p | 214484 |
29/11/2022 | 0.35p | 0.38p | 0.32p | 0.35p | 739921 |
28/11/2022 | 0.37p | 0.40p | 0.33p | 0.35p | 1891495 |
25/11/2022 | 0.36p | 0.40p | 0.33p | 0.37p | 2835545 |
24/11/2022 | 0.36p | 0.36p | 0.33p | 0.36p | 7490093 |
23/11/2022 | 0.38p | 0.38p | 0.36p | 0.36p | 2247409 |
22/11/2022 | 0.39p | 0.40p | 0.35p | 0.38p | 259677 |
21/11/2022 | 0.38p | 0.40p | 0.36p | 0.38p | 2769419 |
18/11/2022 | 0.37p | 0.42p | 0.37p | 0.38p | 16482500 |
17/11/2022 | 0.37p | 0.38p | 0.35p | 0.37p | 200622 |
16/11/2022 | 0.37p | 0.38p | 0.37p | 0.37p | 23346 |
15/11/2022 | 0.42p | 0.42p | 0.35p | 0.37p | 4686023 |
14/11/2022 | 0.43p | 0.45p | 0.38p | 0.42p | 1997396 |
11/11/2022 | 0.43p | 0.43p | 0.41p | 0.43p | 6823902 |
10/11/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 1814204 |
09/11/2022 | 0.39p | 0.45p | 0.38p | 0.43p | 5983748 |
08/11/2022 | 0.39p | 0.42p | 0.37p | 0.39p | 5684777 |
07/11/2022 | 0.39p | 0.42p | 0.37p | 0.39p | 2084608 |
04/11/2022 | 0.37p | 0.39p | 0.36p | 0.39p | 4105583 |
03/11/2022 | 0.36p | 0.37p | 0.36p | 0.37p | 2405042 |
02/11/2022 | 0.40p | 0.41p | 0.36p | 0.36p | 616669 |
01/11/2022 | 0.40p | 0.41p | 0.39p | 0.40p | 5252352 |
31/10/2022 | 0.40p | 0.45p | 0.38p | 0.40p | 12595191 |
28/10/2022 | 0.40p | 0.43p | 0.35p | 0.40p | 523731 |
27/10/2022 | 0.40p | 0.45p | 0.36p | 0.40p | 2093350 |
26/10/2022 | 0.40p | 0.45p | 0.37p | 0.40p | 873850 |
25/10/2022 | 0.40p | 0.45p | 0.37p | 0.40p | 48543 |
24/10/2022 | 0.38p | 0.45p | 0.38p | 0.40p | 405000 |
21/10/2022 | 0.40p | 0.40p | 0.35p | 0.38p | 7572727 |
20/10/2022 | 0.40p | 0.40p | 0.35p | 0.40p | 98048 |
19/10/2022 | 0.40p | 0.42p | 0.35p | 0.40p | 885275 |
18/10/2022 | 0.38p | 0.45p | 0.35p | 0.40p | 16039698 |
17/10/2022 | 0.38p | 0.40p | 0.35p | 0.38p | 364915 |
14/10/2022 | 0.38p | 0.40p | 0.35p | 0.38p | 4985468 |
13/10/2022 | 0.35p | 0.40p | 0.35p | 0.38p | 1425076 |
12/10/2022 | 0.35p | 0.37p | 0.30p | 0.35p | 553729 |
11/10/2022 | 0.35p | 0.40p | 0.33p | 0.35p | 11319807 |
10/10/2022 | 0.35p | 0.37p | 0.30p | 0.35p | 163392 |
07/10/2022 | 0.35p | 0.37p | 0.33p | 0.35p | 12245 |
06/10/2022 | 0.35p | 0.37p | 0.30p | 0.35p | 601203 |
05/10/2022 | 0.38p | 0.38p | 0.33p | 0.35p | 6213423 |
04/10/2022 | 0.38p | 0.40p | 0.35p | 0.38p | 1090710 |
*Close Price adjusted for both dividends and splits