Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/12/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 392200 |
24/12/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 392200 |
23/12/2021 | 0.19p | 0.20p | 0.19p | 0.19p | 1101025 |
22/12/2021 | 0.19p | 0.20p | 0.18p | 0.19p | 972634 |
21/12/2021 | 0.19p | 0.20p | 0.19p | 0.19p | 500000 |
20/12/2021 | 0.21p | 0.21p | 0.17p | 0.19p | 12489833 |
17/12/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 1989491 |
16/12/2021 | 0.22p | 0.22p | 0.19p | 0.21p | 1822804 |
15/12/2021 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
14/12/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 6759413 |
13/12/2021 | 0.20p | 0.23p | 0.19p | 0.22p | 18336164 |
10/12/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 4410801 |
09/12/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 4035439 |
08/12/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 2818573 |
07/12/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 2754382 |
06/12/2021 | 0.20p | 0.20p | 0.19p | 0.20p | 7773417 |
03/12/2021 | 0.21p | 0.21p | 0.19p | 0.20p | 2974265 |
02/12/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 500000 |
01/12/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 576286 |
30/11/2021 | 0.21p | 0.21p | 0.19p | 0.21p | 3176999 |
29/11/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 1027366 |
26/11/2021 | 0.22p | 0.22p | 0.20p | 0.21p | 7349115 |
25/11/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 1121769 |
24/11/2021 | 0.22p | 0.23p | 0.22p | 0.23p | 100000 |
23/11/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 533900 |
22/11/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 1990948 |
19/11/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 100000 |
18/11/2021 | 0.21p | 0.22p | 0.20p | 0.22p | 3399414 |
17/11/2021 | 0.22p | 0.22p | 0.20p | 0.21p | 2500708 |
16/11/2021 | 0.21p | 0.22p | 0.20p | 0.22p | 8348886 |
15/11/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 3778185 |
12/11/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 9199584 |
11/11/2021 | 0.23p | 0.23p | 0.20p | 0.21p | 19182364 |
10/11/2021 | 0.25p | 0.26p | 0.22p | 0.22p | 10840827 |
09/11/2021 | 0.24p | 0.26p | 0.22p | 0.25p | 12492567 |
08/11/2021 | 0.24p | 0.26p | 0.22p | 0.24p | 18757332 |
05/11/2021 | 0.21p | 0.25p | 0.21p | 0.24p | 8534118 |
04/11/2021 | 0.21p | 0.22p | 0.21p | 0.21p | 1002272 |
03/11/2021 | 0.21p | 0.22p | 0.21p | 0.21p | 3050000 |
02/11/2021 | 0.21p | 0.22p | 0.21p | 0.21p | 777311 |
01/11/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 14451403 |
29/10/2021 | 0.22p | 0.22p | 0.21p | 0.21p | 2987053 |
28/10/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 486590 |
27/10/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 1122079 |
26/10/2021 | 0.21p | 0.22p | 0.21p | 0.22p | 4188408 |
25/10/2021 | 0.20p | 0.22p | 0.20p | 0.21p | 4971749 |
22/10/2021 | 0.22p | 0.22p | 0.19p | 0.20p | 10690607 |
21/10/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 6992767 |
20/10/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 8764274 |
19/10/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 2834434 |
18/10/2021 | 0.23p | 0.24p | 0.21p | 0.22p | 7751174 |
15/10/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 1464561 |
14/10/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 290645 |
13/10/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 2609432 |
12/10/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 250000 |
11/10/2021 | 0.23p | 0.23p | 0.20p | 0.23p | 18072876 |
08/10/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 1614397 |
07/10/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 4247671 |
06/10/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 8517649 |
05/10/2021 | 0.24p | 0.24p | 0.23p | 0.23p | 60000 |
04/10/2021 | 0.23p | 0.24p | 0.22p | 0.24p | 8910599 |
01/10/2021 | 0.23p | 0.23p | 0.23p | 0.23p | 48761 |
30/09/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 2190726 |
29/09/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 7610446 |
28/09/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 992745 |
27/09/2021 | 0.24p | 0.25p | 0.24p | 0.24p | 770000 |
24/09/2021 | 0.24p | 0.25p | 0.24p | 0.24p | 2214235 |
23/09/2021 | 0.25p | 0.25p | 0.24p | 0.24p | 8893334 |
22/09/2021 | 0.26p | 0.26p | 0.24p | 0.25p | 3412841 |
21/09/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 1993827 |
20/09/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 2545954 |
17/09/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 411178 |
16/09/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 500000 |
15/09/2021 | 0.26p | 0.26p | 0.26p | 0.26p | 3109731 |
14/09/2021 | 0.26p | 0.26p | 0.26p | 0.26p | 1441814 |
13/09/2021 | 0.26p | 0.27p | 0.24p | 0.26p | 8296930 |
10/09/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 4660296 |
09/09/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 260292 |
08/09/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 998794 |
07/09/2021 | 0.26p | 0.27p | 0.24p | 0.26p | 5875856 |
06/09/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 1979435 |
03/09/2021 | 0.26p | 0.27p | 0.24p | 0.26p | 19957672 |
02/09/2021 | 0.24p | 0.27p | 0.24p | 0.26p | 10188695 |
01/09/2021 | 0.24p | 0.25p | 0.24p | 0.24p | 76918 |
31/08/2021 | 0.25p | 0.25p | 0.23p | 0.24p | 4474722 |
30/08/2021 | 0.24p | 0.25p | 0.23p | 0.25p | 146456 |
27/08/2021 | 0.24p | 0.25p | 0.23p | 0.25p | 146456 |
26/08/2021 | 0.25p | 0.25p | 0.24p | 0.24p | 899517 |
25/08/2021 | 0.26p | 0.26p | 0.23p | 0.25p | 7353431 |
24/08/2021 | 0.27p | 0.28p | 0.23p | 0.26p | 12074834 |
23/08/2021 | 0.25p | 0.29p | 0.24p | 0.27p | 19902232 |
20/08/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 6604916 |
19/08/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 2926215 |
18/08/2021 | 0.24p | 0.25p | 0.23p | 0.25p | 9749093 |
17/08/2021 | 0.25p | 0.26p | 0.23p | 0.24p | 11169343 |
16/08/2021 | 0.23p | 0.24p | 0.21p | 0.22p | 6208313 |
13/08/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 5095119 |
12/08/2021 | 0.23p | 0.24p | 0.23p | 0.23p | 1273769 |
11/08/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 88368 |
10/08/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 1476525 |
09/08/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 715554 |
06/08/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 4768827 |
05/08/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 304110 |
04/08/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 2250000 |
03/08/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 1251569 |
02/08/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 2387407 |
30/07/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 3447608 |
29/07/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 384510 |
28/07/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 775518 |
27/07/2021 | 0.23p | 0.24p | 0.23p | 0.23p | 2122 |
26/07/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 2068848 |
23/07/2021 | 0.23p | 0.25p | 0.21p | 0.23p | 4335394 |
22/07/2021 | 0.22p | 0.23p | 0.22p | 0.23p | 1679343 |
21/07/2021 | 0.22p | 0.24p | 0.21p | 0.22p | 3023616 |
20/07/2021 | 0.24p | 0.24p | 0.20p | 0.22p | 1706111 |
19/07/2021 | 0.24p | 0.25p | 0.21p | 0.24p | 3848295 |
16/07/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 518688 |
15/07/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 3473415 |
14/07/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 46279 |
13/07/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 744792 |
12/07/2021 | 0.24p | 0.25p | 0.22p | 0.24p | 2187673 |
09/07/2021 | 0.23p | 0.24p | 0.22p | 0.24p | 8823449 |
08/07/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 250000 |
07/07/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 14010122 |
06/07/2021 | 0.23p | 0.24p | 0.22p | 0.24p | 2656334 |
05/07/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 4776862 |
02/07/2021 | 0.24p | 0.24p | 0.22p | 0.24p | 11622873 |
01/07/2021 | 0.24p | 0.24p | 0.22p | 0.24p | 7841605 |
30/06/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 397547 |
29/06/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 18522540 |
28/06/2021 | 0.24p | 0.25p | 0.22p | 0.24p | 444687 |
25/06/2021 | 0.24p | 0.25p | 0.22p | 0.24p | 80000 |
24/06/2021 | 0.25p | 0.25p | 0.24p | 0.24p | 360132 |
23/06/2021 | 0.26p | 0.26p | 0.24p | 0.25p | 2525605 |
22/06/2021 | 0.27p | 0.29p | 0.25p | 0.26p | 13668977 |
21/06/2021 | 0.25p | 0.27p | 0.25p | 0.27p | 3936671 |
18/06/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 569536 |
17/06/2021 | 0.25p | 0.26p | 0.23p | 0.25p | 7292383 |
16/06/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 9389531 |
15/06/2021 | 0.24p | 0.25p | 0.24p | 0.24p | 5512513 |
14/06/2021 | 0.24p | 0.25p | 0.23p | 0.24p | 4603918 |
11/06/2021 | 0.25p | 0.25p | 0.23p | 0.24p | 3743413 |
10/06/2021 | 0.26p | 0.26p | 0.24p | 0.26p | 1139581 |
09/06/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 584313 |
08/06/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 1266409 |
07/06/2021 | 0.27p | 0.27p | 0.25p | 0.27p | 789790 |
04/06/2021 | 0.27p | 0.27p | 0.25p | 0.27p | 306330 |
03/06/2021 | 0.26p | 0.27p | 0.25p | 0.27p | 6267963 |
02/06/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 8924609 |
01/06/2021 | 0.24p | 0.26p | 0.23p | 0.25p | 6262808 |
31/05/2021 | 0.24p | 0.26p | 0.22p | 0.24p | 12782128 |
28/05/2021 | 0.24p | 0.26p | 0.22p | 0.24p | 12782128 |
27/05/2021 | 0.25p | 0.25p | 0.22p | 0.24p | 9237980 |
26/05/2021 | 0.24p | 0.25p | 0.23p | 0.25p | 9973108 |
25/05/2021 | 0.24p | 0.26p | 0.22p | 0.24p | 9959178 |
24/05/2021 | 0.24p | 0.25p | 0.21p | 0.24p | 28478932 |
21/05/2021 | 0.25p | 0.26p | 0.23p | 0.24p | 13679352 |
20/05/2021 | 0.26p | 0.26p | 0.23p | 0.25p | 13436448 |
19/05/2021 | 0.24p | 0.29p | 0.24p | 0.26p | 87072800 |
18/05/2021 | 0.22p | 0.25p | 0.22p | 0.24p | 12062720 |
17/05/2021 | 0.22p | 0.22p | 0.20p | 0.22p | 8711125 |
14/05/2021 | 0.21p | 0.22p | 0.20p | 0.22p | 3344299 |
13/05/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 4504201 |
12/05/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 5720206 |
11/05/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 3627739 |
10/05/2021 | 0.19p | 0.21p | 0.18p | 0.21p | 11854752 |
07/05/2021 | 0.19p | 0.20p | 0.18p | 0.19p | 2074878 |
06/05/2021 | 0.19p | 0.20p | 0.18p | 0.19p | 2973159 |
05/05/2021 | 0.19p | 0.19p | 0.18p | 0.19p | 9819504 |
04/05/2021 | 0.21p | 0.21p | 0.18p | 0.19p | 6842622 |
03/05/2021 | 0.21p | 0.21p | 0.19p | 0.21p | 8303344 |
30/04/2021 | 0.21p | 0.21p | 0.19p | 0.21p | 8303344 |
29/04/2021 | 0.22p | 0.22p | 0.19p | 0.21p | 11283518 |
28/04/2021 | 0.21p | 0.21p | 0.20p | 0.21p | 634286 |
27/04/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 6586663 |
26/04/2021 | 0.22p | 0.23p | 0.19p | 0.21p | 28850420 |
23/04/2021 | 0.21p | 0.23p | 0.20p | 0.22p | 6502651 |
22/04/2021 | 0.22p | 0.22p | 0.20p | 0.21p | 10703350 |
21/04/2021 | 0.22p | 0.22p | 0.21p | 0.22p | 643853 |
20/04/2021 | 0.24p | 0.24p | 0.21p | 0.22p | 16598521 |
19/04/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 1200240 |
16/04/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 2217322 |
15/04/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 3348940 |
14/04/2021 | 0.25p | 0.25p | 0.23p | 0.24p | 9527330 |
13/04/2021 | 0.25p | 0.25p | 0.24p | 0.25p | 1692490 |
12/04/2021 | 0.25p | 0.26p | 0.23p | 0.25p | 13034438 |
09/04/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 5449874 |
08/04/2021 | 0.25p | 0.27p | 0.23p | 0.25p | 11235728 |
07/04/2021 | 0.25p | 0.27p | 0.24p | 0.25p | 9491576 |
06/04/2021 | 0.22p | 0.28p | 0.22p | 0.25p | 51155536 |
05/04/2021 | 0.23p | 0.23p | 0.21p | 0.22p | 3616808 |
02/04/2021 | 0.23p | 0.23p | 0.21p | 0.22p | 3616808 |
01/04/2021 | 0.23p | 0.23p | 0.21p | 0.22p | 3616808 |
31/03/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 1801779 |
30/03/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 7502643 |
29/03/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 3098216 |
26/03/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 401601 |
25/03/2021 | 0.23p | 0.24p | 0.21p | 0.23p | 2716163 |
24/03/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 4716029 |
23/03/2021 | 0.24p | 0.25p | 0.22p | 0.24p | 4460033 |
*Close Price adjusted for both dividends and splits