Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 0.15p | 0.17p | 0.14p | 0.17p | 4916634 |
20/07/2023 | 0.15p | 0.17p | 0.14p | 0.14p | 1190698 |
19/07/2023 | 0.15p | 0.17p | 0.13p | 0.15p | 16834948 |
18/07/2023 | 0.15p | 0.18p | 0.14p | 0.14p | 350864 |
17/07/2023 | 0.15p | 0.20p | 0.14p | 0.15p | 3959246 |
14/07/2023 | 0.15p | 0.20p | 0.13p | 0.15p | 3095068 |
13/07/2023 | 0.15p | 0.20p | 0.10p | 0.17p | 21806216 |
12/07/2023 | 0.18p | 0.20p | 0.14p | 0.19p | 600354 |
11/07/2023 | 0.15p | 0.20p | 0.15p | 0.18p | 303305 |
10/07/2023 | 0.15p | 0.20p | 0.15p | 0.15p | 1464145 |
07/07/2023 | 0.15p | 0.19p | 0.14p | 0.16p | 3572917 |
06/07/2023 | 0.15p | 0.17p | 0.12p | 0.16p | 14773940 |
05/07/2023 | 0.15p | 0.18p | 0.15p | 0.15p | 8260276 |
04/07/2023 | 0.15p | 0.15p | 0.13p | 0.15p | 90171 |
03/07/2023 | 0.15p | 0.16p | 0.13p | 0.15p | 814858 |
30/06/2023 | 0.15p | 0.16p | 0.13p | 0.14p | 2319165 |
29/06/2023 | 0.15p | 0.19p | 0.12p | 0.15p | 308959 |
28/06/2023 | 0.15p | 0.20p | 0.11p | 0.17p | 249745 |
27/06/2023 | 0.18p | 0.20p | 0.14p | 0.15p | 10377126 |
26/06/2023 | 0.18p | 0.20p | 0.15p | 0.18p | 337163 |
23/06/2023 | 0.18p | 0.18p | 0.15p | 0.18p | 7741658 |
22/06/2023 | 0.18p | 0.20p | 0.15p | 0.17p | 1653945 |
21/06/2023 | 0.18p | 0.20p | 0.15p | 0.18p | 2604217 |
20/06/2023 | 0.18p | 0.20p | 0.15p | 0.18p | 71145 |
19/06/2023 | 0.18p | 0.20p | 0.15p | 0.18p | 3054767 |
16/06/2023 | 0.18p | 0.20p | 0.15p | 0.18p | 98308 |
15/06/2023 | 0.18p | 0.19p | 0.15p | 0.18p | 8241743 |
14/06/2023 | 0.18p | 0.20p | 0.15p | 0.18p | 227298 |
13/06/2023 | 0.18p | 0.18p | 0.16p | 0.18p | 329253 |
12/06/2023 | 0.18p | 0.20p | 0.15p | 0.18p | 683292 |
09/06/2023 | 0.18p | 0.20p | 0.15p | 0.18p | 993929 |
08/06/2023 | 0.20p | 0.23p | 0.15p | 0.18p | 20182204 |
07/06/2023 | 0.18p | 0.23p | 0.16p | 0.18p | 5322651 |
06/06/2023 | 0.15p | 0.20p | 0.13p | 0.18p | 11270041 |
05/06/2023 | 0.15p | 0.16p | 0.13p | 0.15p | 609616 |
02/06/2023 | 0.15p | 0.17p | 0.13p | 0.16p | 494139 |
01/06/2023 | 0.13p | 0.17p | 0.13p | 0.15p | 2747082 |
31/05/2023 | 0.15p | 0.18p | 0.13p | 0.13p | 18399268 |
30/05/2023 | 0.15p | 0.20p | 0.14p | 0.15p | 367459 |
26/05/2023 | 0.15p | 0.20p | 0.14p | 0.15p | 3337355 |
25/05/2023 | 0.15p | 0.19p | 0.14p | 0.15p | 3229359 |
24/05/2023 | 0.15p | 0.16p | 0.13p | 0.15p | 622403 |
23/05/2023 | 0.15p | 0.16p | 0.13p | 0.15p | 1563725 |
22/05/2023 | 0.15p | 0.16p | 0.13p | 0.15p | 2153418 |
19/05/2023 | 0.15p | 0.16p | 0.11p | 0.15p | 10056889 |
18/05/2023 | 0.15p | 0.19p | 0.14p | 0.15p | 2366779 |
17/05/2023 | 0.15p | 0.16p | 0.14p | 0.15p | 522807 |
16/05/2023 | 0.15p | 0.16p | 0.14p | 0.15p | 88128 |
15/05/2023 | 0.15p | 0.15p | 0.13p | 0.15p | 10187669 |
12/05/2023 | 0.15p | 0.16p | 0.14p | 0.15p | 501486 |
11/05/2023 | 0.15p | 0.17p | 0.14p | 0.15p | 2955601 |
10/05/2023 | 0.18p | 0.18p | 0.15p | 0.15p | 1035463 |
09/05/2023 | 0.18p | 0.20p | 0.15p | 0.18p | 3004708 |
05/05/2023 | 0.18p | 0.20p | 0.15p | 0.18p | 921138 |
04/05/2023 | 0.18p | 0.20p | 0.12p | 0.18p | 24606592 |
03/05/2023 | 0.18p | 0.20p | 0.15p | 0.18p | 9324692 |
02/05/2023 | 0.18p | 0.20p | 0.15p | 0.19p | 383728 |
28/04/2023 | 0.18p | 0.20p | 0.15p | 0.18p | 1681007 |
27/04/2023 | 0.20p | 0.20p | 0.15p | 0.18p | 6212877 |
26/04/2023 | 0.20p | 0.22p | 0.17p | 0.20p | 1256693 |
25/04/2023 | 0.18p | 0.22p | 0.13p | 0.20p | 25145988 |
24/04/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 196281 |
21/04/2023 | 0.25p | 0.30p | 0.20p | 0.23p | 282272 |
20/04/2023 | 0.25p | 0.30p | 0.23p | 0.25p | 99842 |
19/04/2023 | 0.25p | 0.30p | 0.20p | 0.28p | 1915400 |
18/04/2023 | 0.25p | 0.30p | 0.25p | 0.25p | 158661 |
17/04/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 151920 |
14/04/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 593503 |
13/04/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 6970325 |
12/04/2023 | 0.25p | 0.30p | 0.22p | 0.25p | 674684 |
11/04/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 494801 |
06/04/2023 | 0.25p | 0.30p | 0.23p | 0.25p | 1612690 |
05/04/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 758899 |
04/04/2023 | 0.25p | 0.30p | 0.22p | 0.25p | 867565 |
03/04/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 3679467 |
31/03/2023 | 0.25p | 0.30p | 0.22p | 0.25p | 2900950 |
30/03/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 359596 |
29/03/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 492272 |
28/03/2023 | 0.23p | 0.30p | 0.22p | 0.25p | 2956200 |
27/03/2023 | 0.25p | 0.27p | 0.20p | 0.23p | 3062313 |
24/03/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 1375724 |
23/03/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 777627 |
22/03/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 2180309 |
21/03/2023 | 0.25p | 0.30p | 0.24p | 0.25p | 345568 |
20/03/2023 | 0.25p | 0.30p | 0.24p | 0.25p | 1816227 |
17/03/2023 | 0.25p | 0.25p | 0.24p | 0.25p | 350000 |
16/03/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 2907288 |
15/03/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 57720 |
14/03/2023 | 0.28p | 0.30p | 0.23p | 0.25p | 5845405 |
13/03/2023 | 0.28p | 0.30p | 0.25p | 0.28p | 592777 |
10/03/2023 | 0.28p | 0.30p | 0.25p | 0.28p | 1782743 |
09/03/2023 | 0.25p | 0.30p | 0.20p | 0.26p | 3596897 |
08/03/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 572359 |
07/03/2023 | 0.25p | 0.30p | 0.24p | 0.25p | 1608189 |
06/03/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 830537 |
03/03/2023 | 0.25p | 0.30p | 0.20p | 0.27p | 3694224 |
02/03/2023 | 0.25p | 0.30p | 0.24p | 0.25p | 385357 |
01/03/2023 | 0.25p | 0.30p | 0.23p | 0.25p | 6089409 |
28/02/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 1023585 |
27/02/2023 | 0.25p | 0.30p | 0.23p | 0.25p | 1110001 |
24/02/2023 | 0.25p | 0.30p | 0.20p | 0.25p | 2755858 |
23/02/2023 | 0.28p | 0.30p | 0.23p | 0.30p | 3733813 |
22/02/2023 | 0.28p | 0.30p | 0.25p | 0.28p | 411008 |
21/02/2023 | 0.28p | 0.30p | 0.25p | 0.28p | 1561384 |
20/02/2023 | 0.28p | 0.30p | 0.25p | 0.28p | 70924 |
17/02/2023 | 0.28p | 0.29p | 0.25p | 0.28p | 137283 |
16/02/2023 | 0.28p | 0.30p | 0.25p | 0.28p | 782565 |
15/02/2023 | 0.30p | 0.30p | 0.25p | 0.28p | 2080684 |
14/02/2023 | 0.30p | 0.31p | 0.27p | 0.30p | 1364906 |
13/02/2023 | 0.30p | 0.35p | 0.28p | 0.30p | 182349 |
10/02/2023 | 0.30p | 0.33p | 0.28p | 0.33p | 263903 |
09/02/2023 | 0.28p | 0.33p | 0.26p | 0.30p | 12736964 |
08/02/2023 | 0.33p | 0.35p | 0.30p | 0.33p | 211184 |
07/02/2023 | 0.33p | 0.35p | 0.30p | 0.33p | 325420 |
06/02/2023 | 0.33p | 0.36p | 0.30p | 0.33p | 732104 |
03/02/2023 | 0.33p | 0.35p | 0.31p | 0.33p | 1288765 |
02/02/2023 | 0.33p | 0.35p | 0.30p | 0.33p | 3333180 |
01/02/2023 | 0.33p | 0.35p | 0.30p | 0.35p | 603573 |
31/01/2023 | 0.33p | 0.36p | 0.30p | 0.33p | 4406712 |
30/01/2023 | 0.33p | 0.35p | 0.30p | 0.33p | 1958181 |
27/01/2023 | 0.33p | 0.35p | 0.30p | 0.33p | 42945 |
26/01/2023 | 0.33p | 0.36p | 0.30p | 0.33p | 2488028 |
25/01/2023 | 0.35p | 0.38p | 0.30p | 0.35p | 2095436 |
24/01/2023 | 0.35p | 0.40p | 0.30p | 0.35p | 3937788 |
23/01/2023 | 0.33p | 0.40p | 0.30p | 0.35p | 3140110 |
20/01/2023 | 0.33p | 0.35p | 0.30p | 0.33p | 3802447 |
19/01/2023 | 0.35p | 0.35p | 0.30p | 0.33p | 28378796 |
18/01/2023 | 0.35p | 0.40p | 0.30p | 0.32p | 10802979 |
17/01/2023 | 0.30p | 0.40p | 0.28p | 0.35p | 14394525 |
16/01/2023 | 0.30p | 0.33p | 0.28p | 0.30p | 1954621 |
13/01/2023 | 0.30p | 0.32p | 0.27p | 0.30p | 1777361 |
12/01/2023 | 0.30p | 0.31p | 0.26p | 0.30p | 2297156 |
11/01/2023 | 0.30p | 0.34p | 0.26p | 0.30p | 2879787 |
10/01/2023 | 0.28p | 0.31p | 0.25p | 0.31p | 83513400 |
09/01/2023 | 0.30p | 0.34p | 0.25p | 0.28p | 552034 |
06/01/2023 | 0.30p | 0.34p | 0.25p | 0.30p | 2913004 |
05/01/2023 | 0.28p | 0.34p | 0.25p | 0.30p | 4098287 |
04/01/2023 | 0.28p | 0.30p | 0.25p | 0.28p | 385321 |
03/01/2023 | 0.25p | 0.30p | 0.25p | 0.28p | 2614280 |
30/12/2022 | 0.25p | 0.27p | 0.24p | 0.25p | 219407 |
29/12/2022 | 0.25p | 0.30p | 0.20p | 0.25p | 3089081 |
28/12/2022 | 0.23p | 0.30p | 0.20p | 0.25p | 4099114 |
23/12/2022 | 0.23p | 0.25p | 0.22p | 0.23p | 770080 |
22/12/2022 | 0.23p | 0.25p | 0.20p | 0.23p | 1643967 |
21/12/2022 | 0.23p | 0.25p | 0.22p | 0.23p | 5379844 |
20/12/2022 | 0.23p | 0.25p | 0.22p | 0.23p | 559835 |
19/12/2022 | 0.23p | 0.25p | 0.20p | 0.23p | 4757646 |
16/12/2022 | 0.25p | 0.30p | 0.22p | 0.23p | 7249848 |
15/12/2022 | 0.25p | 0.30p | 0.22p | 0.25p | 375343 |
14/12/2022 | 0.25p | 0.27p | 0.22p | 0.25p | 156856 |
13/12/2022 | 0.25p | 0.25p | 0.22p | 0.25p | 43766 |
12/12/2022 | 0.25p | 0.25p | 0.23p | 0.25p | 1427580 |
09/12/2022 | 0.25p | 0.30p | 0.20p | 0.25p | 303049 |
08/12/2022 | 0.25p | 0.30p | 0.23p | 0.25p | 1190610 |
07/12/2022 | 0.25p | 0.30p | 0.20p | 0.25p | 4096656 |
06/12/2022 | 0.25p | 0.30p | 0.24p | 0.25p | 118844 |
05/12/2022 | 0.25p | 0.30p | 0.23p | 0.25p | 3860666 |
02/12/2022 | 0.25p | 0.30p | 0.20p | 0.25p | 733 |
01/12/2022 | 0.25p | 0.30p | 0.20p | 0.25p | 345749 |
30/11/2022 | 0.25p | 0.28p | 0.23p | 0.25p | 1868264 |
29/11/2022 | 0.23p | 0.28p | 0.20p | 0.25p | 10239612 |
28/11/2022 | 0.23p | 0.25p | 0.20p | 0.23p | 583409 |
25/11/2022 | 0.23p | 0.25p | 0.23p | 0.23p | 1519171 |
24/11/2022 | 0.23p | 0.25p | 0.23p | 0.23p | 41719 |
23/11/2022 | 0.23p | 0.25p | 0.23p | 0.23p | 809544 |
22/11/2022 | 0.25p | 0.30p | 0.23p | 0.23p | 3072423 |
21/11/2022 | 0.27p | 0.30p | 0.20p | 0.25p | 3178081 |
18/11/2022 | 0.27p | 0.27p | 0.23p | 0.27p | 1815017 |
17/11/2022 | 0.27p | 0.27p | 0.23p | 0.27p | 2316 |
16/11/2022 | 0.27p | 0.28p | 0.27p | 0.27p | 0 |
15/11/2022 | 0.27p | 0.27p | 0.24p | 0.27p | 3360703 |
14/11/2022 | 0.27p | 0.28p | 0.23p | 0.27p | 6137709 |
11/11/2022 | 0.27p | 0.30p | 0.24p | 0.27p | 3255087 |
10/11/2022 | 0.23p | 0.29p | 0.23p | 0.27p | 16347598 |
09/11/2022 | 0.28p | 0.28p | 0.22p | 0.23p | 14272249 |
08/11/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 963855 |
07/11/2022 | 0.28p | 0.30p | 0.25p | 0.28p | 56386 |
04/11/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 548850 |
03/11/2022 | 0.28p | 0.30p | 0.25p | 0.28p | 1234311 |
02/11/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 10753 |
01/11/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 360000 |
31/10/2022 | 0.28p | 0.30p | 0.25p | 0.28p | 268876 |
28/10/2022 | 0.28p | 0.30p | 0.25p | 0.28p | 811555 |
27/10/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 602099 |
26/10/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 441261 |
25/10/2022 | 0.28p | 0.28p | 0.27p | 0.28p | 307649 |
24/10/2022 | 0.30p | 0.30p | 0.27p | 0.28p | 302021 |
21/10/2022 | 0.30p | 0.33p | 0.27p | 0.30p | 38168 |
20/10/2022 | 0.30p | 0.31p | 0.27p | 0.30p | 500403 |
19/10/2022 | 0.30p | 0.33p | 0.28p | 0.30p | 3843599 |
18/10/2022 | 0.28p | 0.34p | 0.26p | 0.30p | 9829627 |
17/10/2022 | 0.28p | 0.30p | 0.25p | 0.28p | 654061 |
14/10/2022 | 0.28p | 0.30p | 0.28p | 0.28p | 2333 |
13/10/2022 | 0.28p | 0.29p | 0.25p | 0.28p | 87482 |
12/10/2022 | 0.28p | 0.30p | 0.25p | 0.28p | 290925 |
11/10/2022 | 0.28p | 0.29p | 0.28p | 0.28p | 6202 |
10/10/2022 | 0.28p | 0.30p | 0.25p | 0.28p | 253178 |
07/10/2022 | 0.28p | 0.28p | 0.26p | 0.28p | 500000 |
06/10/2022 | 0.28p | 0.30p | 0.28p | 0.28p | 181101 |
05/10/2022 | 0.28p | 0.30p | 0.26p | 0.28p | 10551630 |
*Close Price adjusted for both dividends and splits