Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 0.28p | 0.28p | 0.26p | 0.28p | 580662 |
10/06/2020 | 0.28p | 0.28p | 0.25p | 0.28p | 1578223 |
09/06/2020 | 0.27p | 0.27p | 0.25p | 0.25p | 2986761 |
08/06/2020 | 0.31p | 0.31p | 0.25p | 0.27p | 5002018 |
05/06/2020 | 0.31p | 0.31p | 0.28p | 0.31p | 2281508 |
04/06/2020 | 0.31p | 0.32p | 0.28p | 0.31p | 1022051 |
03/06/2020 | 0.31p | 0.31p | 0.29p | 0.31p | 1793404 |
02/06/2020 | 0.31p | 0.33p | 0.28p | 0.31p | 856154 |
01/06/2020 | 0.31p | 0.31p | 0.28p | 0.31p | 829483 |
29/05/2020 | 0.31p | 0.31p | 0.28p | 0.31p | 890044 |
28/05/2020 | 0.31p | 0.31p | 0.28p | 0.31p | 397169 |
27/05/2020 | 0.31p | 0.33p | 0.28p | 0.31p | 692967 |
26/05/2020 | 0.29p | 0.29p | 0.27p | 0.28p | 8790873 |
25/05/2020 | 0.29p | 0.29p | 0.28p | 0.29p | 10000 |
22/05/2020 | 0.29p | 0.29p | 0.28p | 0.29p | 10000 |
21/05/2020 | 0.29p | 0.29p | 0.26p | 0.29p | 398499 |
20/05/2020 | 0.29p | 0.29p | 0.27p | 0.29p | 2096203 |
19/05/2020 | 0.24p | 0.30p | 0.24p | 0.29p | 12412466 |
18/05/2020 | 0.22p | 0.25p | 0.22p | 0.24p | 3865534 |
15/05/2020 | 0.22p | 0.23p | 0.21p | 0.22p | 506000 |
14/05/2020 | 0.24p | 0.24p | 0.21p | 0.22p | 1737390 |
13/05/2020 | 0.24p | 0.25p | 0.23p | 0.24p | 1779041 |
12/05/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 43000 |
11/05/2020 | 0.26p | 0.26p | 0.23p | 0.24p | 1877924 |
08/05/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 1131838 |
07/05/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 1131838 |
06/05/2020 | 0.28p | 0.28p | 0.25p | 0.26p | 4458448 |
05/05/2020 | 0.28p | 0.28p | 0.25p | 0.28p | 1031899 |
04/05/2020 | 0.28p | 0.30p | 0.23p | 0.28p | 2332269 |
01/05/2020 | 0.28p | 0.30p | 0.25p | 0.28p | 1087211 |
30/04/2020 | 0.28p | 0.30p | 0.25p | 0.28p | 1597240 |
29/04/2020 | 0.23p | 0.30p | 0.20p | 0.28p | 5582472 |
28/04/2020 | 0.21p | 0.22p | 0.20p | 0.21p | 286160 |
27/04/2020 | 0.21p | 0.22p | 0.20p | 0.22p | 3524364 |
24/04/2020 | 0.23p | 0.23p | 0.20p | 0.21p | 4448592 |
23/04/2020 | 0.19p | 0.24p | 0.19p | 0.23p | 3647109 |
22/04/2020 | 0.19p | 0.20p | 0.18p | 0.19p | 79281 |
21/04/2020 | 0.22p | 0.22p | 0.18p | 0.19p | 3947588 |
20/04/2020 | 0.22p | 0.22p | 0.18p | 0.22p | 330048 |
17/04/2020 | 0.23p | 0.23p | 0.18p | 0.22p | 1689448 |
16/04/2020 | 0.23p | 0.23p | 0.20p | 0.23p | 1688397 |
15/04/2020 | 0.24p | 0.24p | 0.20p | 0.23p | 4970653 |
14/04/2020 | 0.18p | 0.24p | 0.15p | 0.24p | 13781679 |
13/04/2020 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
10/04/2020 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
09/04/2020 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
08/04/2020 | 0.18p | 0.20p | 0.18p | 0.18p | 20000 |
07/04/2020 | 0.17p | 0.19p | 0.15p | 0.18p | 772765 |
06/04/2020 | 0.17p | 0.18p | 0.17p | 0.17p | 965726 |
03/04/2020 | 0.16p | 0.18p | 0.16p | 0.17p | 431300 |
02/04/2020 | 0.16p | 0.16p | 0.14p | 0.16p | 999011 |
01/04/2020 | 0.15p | 0.16p | 0.13p | 0.16p | 3760160 |
31/03/2020 | 0.17p | 0.17p | 0.14p | 0.15p | 5174097 |
30/03/2020 | 0.17p | 0.18p | 0.15p | 0.18p | 2475515 |
27/03/2020 | 0.17p | 0.17p | 0.15p | 0.17p | 2242389 |
26/03/2020 | 0.17p | 0.18p | 0.15p | 0.17p | 2470434 |
25/03/2020 | 0.17p | 0.18p | 0.15p | 0.17p | 7931422 |
24/03/2020 | 0.17p | 0.17p | 0.15p | 0.17p | 3589252 |
23/03/2020 | 0.18p | 0.18p | 0.11p | 0.16p | 2470642 |
20/03/2020 | 0.18p | 0.18p | 0.15p | 0.18p | 237857 |
19/03/2020 | 0.18p | 0.19p | 0.15p | 0.18p | 768385 |
18/03/2020 | 0.18p | 0.19p | 0.15p | 0.18p | 53921 |
17/03/2020 | 0.18p | 0.19p | 0.15p | 0.18p | 2660174 |
16/03/2020 | 0.18p | 0.20p | 0.16p | 0.18p | 4905576 |
13/03/2020 | 0.18p | 0.22p | 0.16p | 0.18p | 11844784 |
12/03/2020 | 0.23p | 0.23p | 0.15p | 0.16p | 4324809 |
11/03/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
10/03/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
09/03/2020 | 0.23p | 0.25p | 0.20p | 0.23p | 1942597 |
06/03/2020 | 0.23p | 0.25p | 0.23p | 0.23p | 590837 |
05/03/2020 | 0.23p | 0.25p | 0.23p | 0.23p | 281003 |
04/03/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 760862 |
03/03/2020 | 0.23p | 0.23p | 0.21p | 0.23p | 748081 |
02/03/2020 | 0.28p | 0.28p | 0.23p | 0.23p | 3856867 |
28/02/2020 | 0.33p | 0.33p | 0.25p | 0.28p | 1847472 |
27/02/2020 | 0.33p | 0.33p | 0.30p | 0.33p | 352720 |
26/02/2020 | 0.33p | 0.33p | 0.31p | 0.33p | 2914392 |
25/02/2020 | 0.33p | 0.33p | 0.30p | 0.33p | 188261 |
24/02/2020 | 0.33p | 0.33p | 0.30p | 0.33p | 1147425 |
21/02/2020 | 0.33p | 0.33p | 0.31p | 0.33p | 460300 |
20/02/2020 | 0.33p | 0.33p | 0.31p | 0.33p | 323613 |
19/02/2020 | 0.33p | 0.33p | 0.31p | 0.33p | 140407 |
18/02/2020 | 0.38p | 0.38p | 0.30p | 0.33p | 3281575 |
17/02/2020 | 0.38p | 0.38p | 0.35p | 0.38p | 943233 |
14/02/2020 | 0.38p | 0.38p | 0.35p | 0.38p | 1792542 |
13/02/2020 | 0.38p | 0.38p | 0.35p | 0.38p | 1664455 |
12/02/2020 | 0.38p | 0.38p | 0.35p | 0.38p | 155164 |
11/02/2020 | 0.38p | 0.38p | 0.35p | 0.38p | 31796 |
10/02/2020 | 0.43p | 0.43p | 0.35p | 0.38p | 3898410 |
07/02/2020 | 0.43p | 0.43p | 0.40p | 0.43p | 32739 |
06/02/2020 | 0.43p | 0.43p | 0.40p | 0.42p | 468946 |
05/02/2020 | 0.43p | 0.43p | 0.40p | 0.43p | 844363 |
04/02/2020 | 0.45p | 0.45p | 0.40p | 0.43p | 2612306 |
03/02/2020 | 0.45p | 0.45p | 0.42p | 0.45p | 39111 |
31/01/2020 | 0.48p | 0.49p | 0.43p | 0.45p | 2264800 |
30/01/2020 | 0.43p | 0.49p | 0.40p | 0.45p | 4261949 |
29/01/2020 | 0.45p | 0.45p | 0.40p | 0.43p | 1746176 |
28/01/2020 | 0.45p | 0.50p | 0.40p | 0.45p | 114200 |
27/01/2020 | 0.45p | 0.45p | 0.40p | 0.45p | 26992 |
24/01/2020 | 0.45p | 0.45p | 0.40p | 0.45p | 403842 |
23/01/2020 | 0.45p | 0.45p | 0.40p | 0.45p | 200200 |
22/01/2020 | 0.45p | 0.45p | 0.40p | 0.45p | 80954 |
21/01/2020 | 0.45p | 0.45p | 0.40p | 0.45p | 305370 |
20/01/2020 | 0.45p | 0.45p | 0.40p | 0.45p | 29212 |
17/01/2020 | 0.45p | 0.45p | 0.40p | 0.45p | 227688 |
16/01/2020 | 0.45p | 0.45p | 0.40p | 0.45p | 110000 |
15/01/2020 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
14/01/2020 | 0.45p | 0.45p | 0.40p | 0.45p | 1662 |
13/01/2020 | 0.45p | 0.46p | 0.40p | 0.45p | 587732 |
10/01/2020 | 0.45p | 0.45p | 0.40p | 0.45p | 258002 |
09/01/2020 | 0.45p | 0.47p | 0.40p | 0.45p | 289664 |
08/01/2020 | 0.45p | 0.50p | 0.40p | 0.45p | 1400704 |
07/01/2020 | 0.45p | 0.50p | 0.42p | 0.45p | 873850 |
06/01/2020 | 0.43p | 0.45p | 0.42p | 0.43p | 60640 |
03/01/2020 | 0.43p | 0.43p | 0.41p | 0.43p | 6446 |
02/01/2020 | 0.43p | 0.43p | 0.41p | 0.43p | 10586 |
01/01/2020 | 0.43p | 0.45p | 0.43p | 0.43p | 50000 |
31/12/2019 | 0.43p | 0.45p | 0.43p | 0.43p | 50000 |
30/12/2019 | 0.43p | 0.45p | 0.41p | 0.43p | 259310 |
27/12/2019 | 0.43p | 0.44p | 0.40p | 0.43p | 1592365 |
26/12/2019 | 0.38p | 0.44p | 0.37p | 0.43p | 3245769 |
25/12/2019 | 0.38p | 0.44p | 0.37p | 0.43p | 3245769 |
24/12/2019 | 0.38p | 0.44p | 0.37p | 0.43p | 3245769 |
23/12/2019 | 0.43p | 0.45p | 0.40p | 0.43p | 3025739 |
20/12/2019 | 0.43p | 0.44p | 0.40p | 0.43p | 235810 |
19/12/2019 | 0.43p | 0.45p | 0.40p | 0.43p | 497549 |
18/12/2019 | 0.43p | 0.45p | 0.40p | 0.43p | 14935 |
17/12/2019 | 0.43p | 0.45p | 0.40p | 0.43p | 727284 |
16/12/2019 | 0.43p | 0.43p | 0.40p | 0.43p | 3102006 |
13/12/2019 | 0.45p | 0.45p | 0.42p | 0.45p | 300389 |
12/12/2019 | 0.45p | 0.45p | 0.41p | 0.45p | 735012 |
11/12/2019 | 0.45p | 0.47p | 0.41p | 0.45p | 988182 |
10/12/2019 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
09/12/2019 | 0.45p | 0.45p | 0.42p | 0.45p | 4723 |
06/12/2019 | 0.45p | 0.48p | 0.41p | 0.45p | 570834 |
05/12/2019 | 0.45p | 0.45p | 0.41p | 0.45p | 724716 |
04/12/2019 | 0.45p | 0.45p | 0.44p | 0.45p | 410000 |
03/12/2019 | 0.45p | 0.49p | 0.44p | 0.45p | 209370 |
02/12/2019 | 0.43p | 0.49p | 0.43p | 0.45p | 4022393 |
29/11/2019 | 0.43p | 0.45p | 0.43p | 0.43p | 195919 |
28/11/2019 | 0.43p | 0.45p | 0.43p | 0.43p | 468308 |
27/11/2019 | 0.43p | 0.45p | 0.43p | 0.43p | 1246021 |
26/11/2019 | 0.43p | 0.43p | 0.43p | 0.43p | 486594 |
25/11/2019 | 0.43p | 0.43p | 0.43p | 0.43p | 6473 |
22/11/2019 | 0.43p | 0.45p | 0.43p | 0.43p | 223000 |
21/11/2019 | 0.43p | 0.45p | 0.42p | 0.43p | 154561 |
20/11/2019 | 0.43p | 0.45p | 0.42p | 0.43p | 411465 |
19/11/2019 | 0.43p | 0.45p | 0.41p | 0.43p | 2145767 |
18/11/2019 | 0.43p | 0.44p | 0.43p | 0.43p | 65422 |
15/11/2019 | 0.43p | 0.44p | 0.41p | 0.43p | 395359 |
14/11/2019 | 0.43p | 0.45p | 0.41p | 0.43p | 739782 |
13/11/2019 | 0.43p | 0.43p | 0.41p | 0.43p | 1691 |
12/11/2019 | 0.43p | 0.45p | 0.41p | 0.43p | 429008 |
11/11/2019 | 0.43p | 0.45p | 0.43p | 0.43p | 450000 |
08/11/2019 | 0.43p | 0.45p | 0.43p | 0.43p | 664444 |
07/11/2019 | 0.45p | 0.45p | 0.41p | 0.43p | 975675 |
06/11/2019 | 0.45p | 0.45p | 0.41p | 0.45p | 566381 |
05/11/2019 | 0.45p | 0.45p | 0.41p | 0.45p | 575 |
04/11/2019 | 0.45p | 0.48p | 0.41p | 0.45p | 1132838 |
01/11/2019 | 0.45p | 0.48p | 0.45p | 0.45p | 980000 |
31/10/2019 | 0.43p | 0.50p | 0.42p | 0.45p | 1314241 |
30/10/2019 | 0.43p | 0.43p | 0.40p | 0.43p | 39338 |
29/10/2019 | 0.43p | 0.43p | 0.40p | 0.43p | 200000 |
28/10/2019 | 0.43p | 0.43p | 0.40p | 0.43p | 10791 |
25/10/2019 | 0.43p | 0.45p | 0.40p | 0.43p | 410333 |
24/10/2019 | 0.45p | 0.47p | 0.40p | 0.43p | 1183766 |
23/10/2019 | 0.48p | 0.48p | 0.45p | 0.45p | 200408 |
22/10/2019 | 0.48p | 0.49p | 0.45p | 0.48p | 606249 |
21/10/2019 | 0.43p | 0.49p | 0.41p | 0.48p | 4728368 |
18/10/2019 | 0.43p | 0.43p | 0.41p | 0.43p | 410644 |
17/10/2019 | 0.43p | 0.45p | 0.40p | 0.43p | 891800 |
16/10/2019 | 0.45p | 0.45p | 0.41p | 0.43p | 2531727 |
15/10/2019 | 0.45p | 0.47p | 0.42p | 0.45p | 107827 |
14/10/2019 | 0.48p | 0.48p | 0.40p | 0.45p | 1029935 |
11/10/2019 | 0.48p | 0.49p | 0.45p | 0.48p | 1948721 |
10/10/2019 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
09/10/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 8000 |
08/10/2019 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
07/10/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 1028402 |
04/10/2019 | 0.48p | 0.48p | 0.46p | 0.48p | 122 |
03/10/2019 | 0.50p | 0.50p | 0.46p | 0.48p | 778747 |
02/10/2019 | 0.50p | 0.50p | 0.46p | 0.50p | 400 |
01/10/2019 | 0.50p | 0.50p | 0.46p | 0.49p | 1376713 |
30/09/2019 | 0.50p | 0.50p | 0.46p | 0.50p | 56 |
27/09/2019 | 0.48p | 0.52p | 0.46p | 0.50p | 737625 |
26/09/2019 | 0.48p | 0.49p | 0.46p | 0.48p | 586124 |
25/09/2019 | 0.48p | 0.50p | 0.45p | 0.48p | 2620347 |
24/09/2019 | 0.48p | 0.49p | 0.45p | 0.47p | 626246 |
23/09/2019 | 0.50p | 0.54p | 0.46p | 0.48p | 5181257 |
20/09/2019 | 0.50p | 0.53p | 0.45p | 0.52p | 1005513 |
19/09/2019 | 0.50p | 0.53p | 0.45p | 0.50p | 1650318 |
18/09/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 20000 |
17/09/2019 | 0.48p | 0.50p | 0.45p | 0.48p | 23889 |
16/09/2019 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
13/09/2019 | 0.48p | 0.48p | 0.46p | 0.48p | 484488 |
12/09/2019 | 0.48p | 0.48p | 0.46p | 0.48p | 126565 |
11/09/2019 | 0.48p | 0.50p | 0.45p | 0.45p | 1703052 |
10/09/2019 | 0.48p | 0.50p | 0.45p | 0.46p | 1854228 |
09/09/2019 | 0.48p | 0.50p | 0.45p | 0.48p | 325394 |
06/09/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 2738 |
*Close Price adjusted for both dividends and splits