Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 0.38p | 0.40p | 0.35p | 0.38p | 1263282 |
30/09/2022 | 0.38p | 0.39p | 0.35p | 0.37p | 2709664 |
29/09/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 2972734 |
28/09/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 7379483 |
27/09/2022 | 0.38p | 0.40p | 0.35p | 0.38p | 8589530 |
26/09/2022 | 0.38p | 0.40p | 0.35p | 0.39p | 9687689 |
23/09/2022 | 0.43p | 0.43p | 0.36p | 0.38p | 24670260 |
22/09/2022 | 0.45p | 0.45p | 0.40p | 0.43p | 22984166 |
21/09/2022 | 0.50p | 0.50p | 0.45p | 0.50p | 7486285 |
20/09/2022 | 0.50p | 0.52p | 0.45p | 0.50p | 1041069 |
19/09/2022 | 0.50p | 0.50p | 0.46p | 0.50p | 2054248 |
16/09/2022 | 0.50p | 0.50p | 0.46p | 0.50p | 2054248 |
15/09/2022 | 0.50p | 0.50p | 0.48p | 0.50p | 26999 |
14/09/2022 | 0.50p | 0.55p | 0.45p | 0.50p | 1019826 |
13/09/2022 | 0.50p | 0.55p | 0.45p | 0.50p | 147523 |
12/09/2022 | 0.53p | 0.53p | 0.47p | 0.50p | 1092509 |
09/09/2022 | 0.53p | 0.54p | 0.46p | 0.53p | 6075842 |
08/09/2022 | 0.48p | 0.53p | 0.48p | 0.53p | 6316989 |
07/09/2022 | 0.48p | 0.50p | 0.45p | 0.48p | 4978003 |
06/09/2022 | 0.53p | 0.53p | 0.45p | 0.48p | 9102359 |
05/09/2022 | 0.58p | 0.58p | 0.51p | 0.53p | 3230300 |
02/09/2022 | 0.58p | 0.59p | 0.53p | 0.53p | 4638894 |
01/09/2022 | 0.55p | 0.64p | 0.55p | 0.58p | 8045022 |
31/08/2022 | 0.58p | 0.60p | 0.52p | 0.55p | 4397846 |
30/08/2022 | 0.65p | 0.65p | 0.55p | 0.58p | 10790106 |
29/08/2022 | 0.65p | 0.70p | 0.60p | 0.65p | 1126977 |
26/08/2022 | 0.65p | 0.70p | 0.60p | 0.65p | 1126977 |
25/08/2022 | 0.68p | 0.68p | 0.63p | 0.65p | 956966 |
24/08/2022 | 0.63p | 0.70p | 0.63p | 0.68p | 11208201 |
23/08/2022 | 0.58p | 0.65p | 0.56p | 0.63p | 10925210 |
22/08/2022 | 0.60p | 0.62p | 0.55p | 0.58p | 5291283 |
19/08/2022 | 0.60p | 0.65p | 0.57p | 0.60p | 13573807 |
18/08/2022 | 0.53p | 0.64p | 0.50p | 0.60p | 9718816 |
17/08/2022 | 0.53p | 0.54p | 0.50p | 0.53p | 3748314 |
16/08/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 3140305 |
15/08/2022 | 0.48p | 0.55p | 0.46p | 0.53p | 7457634 |
12/08/2022 | 0.48p | 0.49p | 0.48p | 0.48p | 6586313 |
11/08/2022 | 0.48p | 0.50p | 0.45p | 0.48p | 325717 |
10/08/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 1267427 |
09/08/2022 | 0.48p | 0.50p | 0.46p | 0.48p | 3898042 |
08/08/2022 | 0.48p | 0.52p | 0.47p | 0.48p | 9622322 |
05/08/2022 | 0.50p | 0.55p | 0.45p | 0.48p | 37541440 |
04/08/2022 | 0.50p | 0.51p | 0.47p | 0.50p | 1202960 |
03/08/2022 | 0.53p | 0.53p | 0.50p | 0.50p | 2733050 |
02/08/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 628720 |
01/08/2022 | 0.53p | 0.54p | 0.50p | 0.53p | 1830840 |
29/07/2022 | 0.55p | 0.57p | 0.50p | 0.53p | 3904917 |
28/07/2022 | 0.58p | 0.58p | 0.52p | 0.55p | 1429880 |
27/07/2022 | 0.53p | 0.60p | 0.53p | 0.58p | 11440963 |
26/07/2022 | 0.53p | 0.58p | 0.50p | 0.53p | 6164569 |
25/07/2022 | 0.55p | 0.57p | 0.50p | 0.53p | 10579275 |
22/07/2022 | 0.55p | 0.59p | 0.53p | 0.55p | 4318251 |
21/07/2022 | 0.53p | 0.60p | 0.53p | 0.55p | 7644952 |
20/07/2022 | 0.53p | 0.55p | 0.52p | 0.53p | 1073901 |
19/07/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 5088341 |
18/07/2022 | 0.48p | 0.54p | 0.45p | 0.53p | 9852070 |
15/07/2022 | 0.48p | 0.50p | 0.45p | 0.48p | 2793966 |
14/07/2022 | 0.48p | 0.50p | 0.45p | 0.48p | 695738 |
13/07/2022 | 0.48p | 0.53p | 0.47p | 0.48p | 6478329 |
12/07/2022 | 0.45p | 0.53p | 0.42p | 0.48p | 6864092 |
11/07/2022 | 0.43p | 0.50p | 0.40p | 0.45p | 6127969 |
08/07/2022 | 0.40p | 0.45p | 0.39p | 0.43p | 6858865 |
07/07/2022 | 0.38p | 0.42p | 0.37p | 0.40p | 2887357 |
06/07/2022 | 0.38p | 0.40p | 0.36p | 0.37p | 3085843 |
05/07/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 461422 |
04/07/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 1656056 |
01/07/2022 | 0.38p | 0.40p | 0.35p | 0.38p | 3499156 |
30/06/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 1307410 |
29/06/2022 | 0.38p | 0.38p | 0.36p | 0.38p | 312065 |
28/06/2022 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
27/06/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 4694997 |
24/06/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 1030459 |
23/06/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 10788 |
22/06/2022 | 0.38p | 0.39p | 0.36p | 0.38p | 1235603 |
21/06/2022 | 0.38p | 0.38p | 0.37p | 0.38p | 1336425 |
20/06/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 3805593 |
17/06/2022 | 0.38p | 0.39p | 0.37p | 0.38p | 105565 |
16/06/2022 | 0.40p | 0.42p | 0.35p | 0.38p | 2137823 |
15/06/2022 | 0.40p | 0.42p | 0.37p | 0.40p | 1192846 |
14/06/2022 | 0.40p | 0.42p | 0.37p | 0.40p | 570144 |
13/06/2022 | 0.40p | 0.40p | 0.35p | 0.40p | 468043 |
10/06/2022 | 0.40p | 0.40p | 0.37p | 0.40p | 354977 |
09/06/2022 | 0.38p | 0.45p | 0.35p | 0.40p | 3589346 |
08/06/2022 | 0.38p | 0.39p | 0.36p | 0.38p | 11914531 |
07/06/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 5529915 |
06/06/2022 | 0.38p | 0.40p | 0.36p | 0.38p | 3591620 |
03/06/2022 | 0.38p | 0.38p | 0.37p | 0.38p | 1723637 |
02/06/2022 | 0.38p | 0.38p | 0.37p | 0.38p | 1723637 |
01/06/2022 | 0.38p | 0.38p | 0.37p | 0.38p | 1723637 |
31/05/2022 | 0.40p | 0.40p | 0.35p | 0.38p | 9518388 |
30/05/2022 | 0.40p | 0.40p | 0.36p | 0.40p | 2657 |
27/05/2022 | 0.40p | 0.40p | 0.36p | 0.40p | 710342 |
26/05/2022 | 0.40p | 0.41p | 0.36p | 0.40p | 1156485 |
25/05/2022 | 0.38p | 0.45p | 0.35p | 0.40p | 3434136 |
24/05/2022 | 0.38p | 0.39p | 0.37p | 0.38p | 3183691 |
23/05/2022 | 0.38p | 0.38p | 0.37p | 0.38p | 928613 |
20/05/2022 | 0.40p | 0.40p | 0.35p | 0.38p | 22290116 |
19/05/2022 | 0.40p | 0.41p | 0.37p | 0.40p | 1122725 |
18/05/2022 | 0.40p | 0.41p | 0.37p | 0.40p | 484532 |
17/05/2022 | 0.43p | 0.45p | 0.35p | 0.40p | 2633001 |
16/05/2022 | 0.43p | 0.45p | 0.40p | 0.43p | 208654 |
13/05/2022 | 0.43p | 0.43p | 0.38p | 0.43p | 2654124 |
12/05/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 658759 |
11/05/2022 | 0.43p | 0.45p | 0.40p | 0.45p | 560113 |
10/05/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 170550 |
09/05/2022 | 0.45p | 0.45p | 0.40p | 0.43p | 2641701 |
06/05/2022 | 0.43p | 0.50p | 0.40p | 0.44p | 3924161 |
05/05/2022 | 0.45p | 0.47p | 0.41p | 0.43p | 8681316 |
04/05/2022 | 0.38p | 0.49p | 0.35p | 0.45p | 12589708 |
03/05/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 5269777 |
02/05/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 2241661 |
29/04/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 2241661 |
28/04/2022 | 0.38p | 0.39p | 0.37p | 0.38p | 1729883 |
27/04/2022 | 0.38p | 0.39p | 0.36p | 0.38p | 3137031 |
26/04/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 102917 |
25/04/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 1149097 |
22/04/2022 | 0.38p | 0.39p | 0.35p | 0.38p | 2510544 |
21/04/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 1135776 |
20/04/2022 | 0.38p | 0.38p | 0.35p | 0.38p | 3543386 |
19/04/2022 | 0.41p | 0.45p | 0.35p | 0.38p | 3650166 |
18/04/2022 | 0.41p | 0.41p | 0.40p | 0.41p | 50000 |
15/04/2022 | 0.41p | 0.41p | 0.40p | 0.41p | 50000 |
14/04/2022 | 0.41p | 0.41p | 0.40p | 0.41p | 50000 |
13/04/2022 | 0.41p | 0.41p | 0.35p | 0.41p | 1477497 |
12/04/2022 | 0.41p | 0.41p | 0.37p | 0.41p | 945546 |
11/04/2022 | 0.41p | 0.41p | 0.37p | 0.41p | 1272404 |
08/04/2022 | 0.41p | 0.42p | 0.38p | 0.41p | 11812152 |
07/04/2022 | 0.38p | 0.42p | 0.35p | 0.39p | 9527676 |
06/04/2022 | 0.40p | 0.40p | 0.35p | 0.38p | 17091848 |
05/04/2022 | 0.38p | 0.45p | 0.35p | 0.40p | 5303981 |
04/04/2022 | 0.43p | 0.45p | 0.35p | 0.38p | 19956832 |
01/04/2022 | 0.43p | 0.45p | 0.40p | 0.45p | 3762075 |
31/03/2022 | 0.43p | 0.50p | 0.40p | 0.43p | 13953685 |
30/03/2022 | 0.45p | 0.46p | 0.40p | 0.43p | 13854010 |
29/03/2022 | 0.45p | 0.45p | 0.41p | 0.45p | 735306 |
28/03/2022 | 0.43p | 0.50p | 0.40p | 0.45p | 2013351 |
25/03/2022 | 0.43p | 0.44p | 0.41p | 0.43p | 1300574 |
24/03/2022 | 0.45p | 0.45p | 0.40p | 0.43p | 13189055 |
23/03/2022 | 0.48p | 0.50p | 0.42p | 0.45p | 5096408 |
22/03/2022 | 0.48p | 0.50p | 0.45p | 0.48p | 931073 |
21/03/2022 | 0.43p | 0.50p | 0.40p | 0.45p | 3574918 |
18/03/2022 | 0.43p | 0.45p | 0.42p | 0.43p | 2479453 |
17/03/2022 | 0.43p | 0.45p | 0.40p | 0.43p | 5758376 |
16/03/2022 | 0.43p | 0.45p | 0.41p | 0.43p | 803356 |
15/03/2022 | 0.43p | 0.43p | 0.43p | 0.43p | 1839498 |
14/03/2022 | 0.43p | 0.45p | 0.40p | 0.43p | 6810255 |
11/03/2022 | 0.43p | 0.45p | 0.35p | 0.43p | 5442368 |
10/03/2022 | 0.43p | 0.43p | 0.40p | 0.43p | 810054 |
09/03/2022 | 0.43p | 0.44p | 0.38p | 0.43p | 9450725 |
08/03/2022 | 0.43p | 0.45p | 0.42p | 0.43p | 1608152 |
07/03/2022 | 0.43p | 0.45p | 0.42p | 0.43p | 1781917 |
04/03/2022 | 0.48p | 0.48p | 0.40p | 0.43p | 4118309 |
03/03/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 334952 |
02/03/2022 | 0.48p | 0.50p | 0.40p | 0.48p | 7546349 |
01/03/2022 | 0.53p | 0.53p | 0.46p | 0.48p | 6296864 |
28/02/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 2547547 |
25/02/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 10898539 |
24/02/2022 | 0.60p | 0.60p | 0.52p | 0.53p | 8283445 |
23/02/2022 | 0.60p | 0.65p | 0.58p | 0.60p | 856977 |
22/02/2022 | 0.60p | 0.60p | 0.56p | 0.60p | 3182586 |
21/02/2022 | 0.60p | 0.63p | 0.58p | 0.60p | 1346674 |
18/02/2022 | 0.60p | 0.63p | 0.55p | 0.60p | 3715866 |
17/02/2022 | 0.58p | 0.65p | 0.56p | 0.60p | 3987012 |
16/02/2022 | 0.60p | 0.60p | 0.56p | 0.58p | 2464847 |
15/02/2022 | 0.55p | 0.69p | 0.54p | 0.60p | 7039241 |
14/02/2022 | 0.53p | 0.60p | 0.50p | 0.55p | 8094791 |
11/02/2022 | 0.53p | 0.55p | 0.51p | 0.53p | 842449 |
10/02/2022 | 0.55p | 0.58p | 0.51p | 0.53p | 14015581 |
09/02/2022 | 0.53p | 0.60p | 0.50p | 0.55p | 6478058 |
08/02/2022 | 0.53p | 0.55p | 0.52p | 0.53p | 10736 |
07/02/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 10233871 |
04/02/2022 | 0.53p | 0.54p | 0.52p | 0.53p | 4579699 |
03/02/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 137804 |
02/02/2022 | 0.50p | 0.55p | 0.47p | 0.53p | 1953088 |
01/02/2022 | 0.55p | 0.55p | 0.50p | 0.50p | 2640000 |
31/01/2022 | 0.58p | 0.58p | 0.50p | 0.55p | 3688183 |
28/01/2022 | 0.53p | 0.60p | 0.50p | 0.58p | 5272486 |
27/01/2022 | 0.55p | 0.55p | 0.50p | 0.53p | 1202966 |
26/01/2022 | 0.53p | 0.58p | 0.51p | 0.55p | 1888395 |
25/01/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 2867198 |
24/01/2022 | 0.60p | 0.60p | 0.55p | 0.58p | 9454166 |
21/01/2022 | 0.60p | 0.63p | 0.58p | 0.60p | 116337 |
20/01/2022 | 0.63p | 0.64p | 0.55p | 0.60p | 2823290 |
19/01/2022 | 0.70p | 0.70p | 0.60p | 0.63p | 7612372 |
18/01/2022 | 0.60p | 0.65p | 0.58p | 0.63p | 5762013 |
17/01/2022 | 0.63p | 0.65p | 0.55p | 0.60p | 1155394 |
14/01/2022 | 0.58p | 0.65p | 0.55p | 0.63p | 3238364 |
13/01/2022 | 0.58p | 0.64p | 0.56p | 0.58p | 3762156 |
12/01/2022 | 0.58p | 0.60p | 0.58p | 0.58p | 4087154 |
10/01/2022 | 0.58p | 0.65p | 0.55p | 0.60p | 3936818 |
07/01/2022 | 0.58p | 0.59p | 0.56p | 0.58p | 2466746 |
06/01/2022 | 0.63p | 0.68p | 0.56p | 0.58p | 25303664 |
05/01/2022 | 0.65p | 0.65p | 0.53p | 0.60p | 13861034 |
04/01/2022 | 0.53p | 0.69p | 0.50p | 0.65p | 13520355 |
03/01/2022 | 0.53p | 0.55p | 0.51p | 0.53p | 3338990 |
31/12/2021 | 0.53p | 0.55p | 0.53p | 0.53p | 1077085 |
30/12/2021 | 0.48p | 0.55p | 0.47p | 0.53p | 8369283 |
29/12/2021 | 0.42p | 0.50p | 0.40p | 0.48p | 3282144 |
28/12/2021 | 0.43p | 0.44p | 0.40p | 0.42p | 218642 |
27/12/2021 | 0.43p | 0.44p | 0.40p | 0.42p | 218642 |
*Close Price adjusted for both dividends and splits