Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2021 | 0.21p | 0.24p | 0.21p | 0.24p | 8155677 |
19/03/2021 | 0.21p | 0.22p | 0.20p | 0.21p | 4606372 |
18/03/2021 | 0.22p | 0.22p | 0.19p | 0.21p | 12195346 |
17/03/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 1520381 |
16/03/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 2775646 |
15/03/2021 | 0.22p | 0.23p | 0.21p | 0.22p | 2327276 |
12/03/2021 | 0.23p | 0.24p | 0.21p | 0.22p | 4795255 |
11/03/2021 | 0.23p | 0.23p | 0.21p | 0.23p | 3323447 |
10/03/2021 | 0.23p | 0.25p | 0.22p | 0.23p | 11808465 |
09/03/2021 | 0.23p | 0.23p | 0.22p | 0.23p | 568135 |
08/03/2021 | 0.23p | 0.24p | 0.22p | 0.23p | 3553632 |
05/03/2021 | 0.24p | 0.24p | 0.22p | 0.23p | 1787448 |
04/03/2021 | 0.24p | 0.24p | 0.22p | 0.24p | 2620007 |
03/03/2021 | 0.25p | 0.25p | 0.23p | 0.24p | 8626763 |
02/03/2021 | 0.24p | 0.25p | 0.23p | 0.25p | 2806475 |
01/03/2021 | 0.22p | 0.25p | 0.21p | 0.24p | 14386889 |
26/02/2021 | 0.24p | 0.24p | 0.21p | 0.22p | 14386484 |
25/02/2021 | 0.24p | 0.24p | 0.22p | 0.24p | 5424975 |
24/02/2021 | 0.24p | 0.24p | 0.23p | 0.24p | 6384746 |
23/02/2021 | 0.26p | 0.26p | 0.22p | 0.24p | 22291844 |
22/02/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 4740839 |
19/02/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 7231401 |
18/02/2021 | 0.26p | 0.26p | 0.25p | 0.26p | 5511071 |
17/02/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 2470850 |
16/02/2021 | 0.26p | 0.28p | 0.25p | 0.27p | 7538350 |
15/02/2021 | 0.25p | 0.27p | 0.24p | 0.26p | 10125935 |
12/02/2021 | 0.25p | 0.26p | 0.24p | 0.25p | 4397501 |
11/02/2021 | 0.26p | 0.27p | 0.24p | 0.25p | 8008109 |
10/02/2021 | 0.28p | 0.28p | 0.24p | 0.26p | 5997182 |
09/02/2021 | 0.28p | 0.28p | 0.26p | 0.28p | 3866130 |
08/02/2021 | 0.28p | 0.29p | 0.26p | 0.28p | 18512092 |
05/02/2021 | 0.27p | 0.29p | 0.27p | 0.28p | 14886446 |
04/02/2021 | 0.29p | 0.29p | 0.25p | 0.27p | 26768188 |
03/02/2021 | 0.29p | 0.30p | 0.28p | 0.29p | 11929758 |
02/02/2021 | 0.30p | 0.31p | 0.28p | 0.29p | 5297536 |
01/02/2021 | 0.29p | 0.30p | 0.27p | 0.29p | 12021720 |
29/01/2021 | 0.29p | 0.30p | 0.27p | 0.29p | 6502434 |
28/01/2021 | 0.30p | 0.31p | 0.28p | 0.29p | 4855966 |
27/01/2021 | 0.32p | 0.32p | 0.29p | 0.30p | 11853740 |
26/01/2021 | 0.32p | 0.32p | 0.30p | 0.32p | 1115487 |
25/01/2021 | 0.32p | 0.32p | 0.30p | 0.32p | 10095753 |
22/01/2021 | 0.33p | 0.33p | 0.30p | 0.32p | 12267608 |
21/01/2021 | 0.31p | 0.35p | 0.31p | 0.33p | 13944033 |
20/01/2021 | 0.32p | 0.33p | 0.29p | 0.31p | 4885084 |
19/01/2021 | 0.30p | 0.32p | 0.29p | 0.32p | 10695920 |
18/01/2021 | 0.31p | 0.32p | 0.28p | 0.30p | 4509208 |
15/01/2021 | 0.31p | 0.32p | 0.29p | 0.31p | 5066284 |
14/01/2021 | 0.30p | 0.31p | 0.29p | 0.31p | 6651922 |
13/01/2021 | 0.30p | 0.33p | 0.29p | 0.30p | 20708274 |
12/01/2021 | 0.30p | 0.30p | 0.28p | 0.29p | 4912702 |
11/01/2021 | 0.31p | 0.32p | 0.29p | 0.30p | 9758080 |
08/01/2021 | 0.31p | 0.31p | 0.30p | 0.31p | 8152469 |
07/01/2021 | 0.31p | 0.33p | 0.30p | 0.31p | 14159035 |
06/01/2021 | 0.32p | 0.33p | 0.30p | 0.31p | 6177972 |
05/01/2021 | 0.31p | 0.33p | 0.29p | 0.32p | 8288052 |
04/01/2021 | 0.29p | 0.33p | 0.28p | 0.31p | 20148946 |
01/01/2021 | 0.27p | 0.29p | 0.27p | 0.29p | 6228935 |
31/12/2020 | 0.27p | 0.29p | 0.27p | 0.29p | 6228935 |
30/12/2020 | 0.27p | 0.28p | 0.26p | 0.27p | 5749942 |
29/12/2020 | 0.26p | 0.27p | 0.26p | 0.27p | 14870859 |
28/12/2020 | 0.26p | 0.26p | 0.26p | 0.26p | 300000 |
25/12/2020 | 0.26p | 0.26p | 0.26p | 0.26p | 300000 |
24/12/2020 | 0.26p | 0.26p | 0.26p | 0.26p | 300000 |
23/12/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 3621563 |
22/12/2020 | 0.27p | 0.27p | 0.24p | 0.26p | 2691837 |
21/12/2020 | 0.27p | 0.27p | 0.25p | 0.26p | 3423548 |
18/12/2020 | 0.26p | 0.28p | 0.25p | 0.27p | 11417733 |
17/12/2020 | 0.27p | 0.27p | 0.25p | 0.26p | 6046841 |
16/12/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 2743479 |
15/12/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 20952720 |
14/12/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 4814114 |
11/12/2020 | 0.26p | 0.26p | 0.26p | 0.26p | 2753630 |
10/12/2020 | 0.27p | 0.27p | 0.26p | 0.26p | 2622909 |
09/12/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 2764069 |
08/12/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 2302883 |
07/12/2020 | 0.28p | 0.28p | 0.26p | 0.27p | 5651917 |
04/12/2020 | 0.29p | 0.29p | 0.27p | 0.28p | 5763392 |
03/12/2020 | 0.29p | 0.29p | 0.28p | 0.29p | 5202100 |
02/12/2020 | 0.29p | 0.30p | 0.27p | 0.29p | 5169383 |
01/12/2020 | 0.28p | 0.30p | 0.27p | 0.29p | 5820945 |
30/11/2020 | 0.28p | 0.29p | 0.27p | 0.28p | 115246 |
27/11/2020 | 0.27p | 0.29p | 0.27p | 0.28p | 5938517 |
26/11/2020 | 0.28p | 0.29p | 0.27p | 0.27p | 818311 |
25/11/2020 | 0.28p | 0.29p | 0.26p | 0.28p | 4872605 |
24/11/2020 | 0.30p | 0.30p | 0.28p | 0.28p | 5572084 |
23/11/2020 | 0.30p | 0.31p | 0.29p | 0.30p | 2424009 |
20/11/2020 | 0.30p | 0.30p | 0.28p | 0.30p | 4340237 |
19/11/2020 | 0.29p | 0.32p | 0.28p | 0.30p | 7768145 |
18/11/2020 | 0.30p | 0.31p | 0.27p | 0.30p | 8894013 |
17/11/2020 | 0.27p | 0.33p | 0.27p | 0.30p | 50449672 |
16/11/2020 | 0.27p | 0.28p | 0.25p | 0.27p | 8003627 |
13/11/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 12341155 |
12/11/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 3226461 |
10/11/2020 | 0.29p | 0.30p | 0.25p | 0.25p | 26398876 |
09/11/2020 | 0.28p | 0.32p | 0.25p | 0.29p | 27619936 |
06/11/2020 | 0.35p | 0.36p | 0.32p | 0.34p | 21926998 |
05/11/2020 | 0.36p | 0.38p | 0.31p | 0.35p | 44923864 |
04/11/2020 | 0.28p | 0.37p | 0.27p | 0.36p | 51521444 |
03/11/2020 | 0.26p | 0.29p | 0.25p | 0.28p | 37139356 |
02/11/2020 | 0.25p | 0.27p | 0.24p | 0.26p | 4524155 |
30/10/2020 | 0.24p | 0.27p | 0.23p | 0.25p | 12348575 |
29/10/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 4345798 |
28/10/2020 | 0.25p | 0.25p | 0.23p | 0.24p | 7491669 |
27/10/2020 | 0.28p | 0.30p | 0.24p | 0.25p | 18294760 |
26/10/2020 | 0.25p | 0.25p | 0.23p | 0.25p | 5745298 |
23/10/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 558670 |
22/10/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 4466436 |
21/10/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 7752505 |
20/10/2020 | 0.23p | 0.26p | 0.23p | 0.25p | 4400573 |
19/10/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 4514844 |
16/10/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 19036548 |
15/10/2020 | 0.24p | 0.25p | 0.24p | 0.24p | 5942248 |
14/10/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 9844961 |
13/10/2020 | 0.25p | 0.25p | 0.23p | 0.24p | 22082148 |
12/10/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 4177484 |
09/10/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 13799774 |
08/10/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 11881317 |
07/10/2020 | 0.26p | 0.28p | 0.25p | 0.26p | 9486022 |
06/10/2020 | 0.26p | 0.27p | 0.24p | 0.26p | 5934020 |
05/10/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 8317806 |
02/10/2020 | 0.26p | 0.27p | 0.25p | 0.26p | 7334303 |
01/10/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 2454359 |
30/09/2020 | 0.26p | 0.27p | 0.24p | 0.26p | 9978742 |
29/09/2020 | 0.26p | 0.27p | 0.24p | 0.26p | 24044940 |
28/09/2020 | 0.26p | 0.27p | 0.25p | 0.26p | 2992733 |
25/09/2020 | 0.27p | 0.27p | 0.24p | 0.26p | 16067976 |
24/09/2020 | 0.28p | 0.28p | 0.27p | 0.27p | 9384442 |
23/09/2020 | 0.29p | 0.29p | 0.27p | 0.28p | 7251685 |
22/09/2020 | 0.29p | 0.29p | 0.28p | 0.29p | 5729528 |
21/09/2020 | 0.28p | 0.30p | 0.27p | 0.29p | 12427487 |
18/09/2020 | 0.28p | 0.28p | 0.26p | 0.28p | 9915283 |
17/09/2020 | 0.29p | 0.29p | 0.26p | 0.28p | 4174151 |
16/09/2020 | 0.30p | 0.32p | 0.28p | 0.29p | 11928222 |
15/09/2020 | 0.30p | 0.30p | 0.27p | 0.28p | 12376346 |
14/09/2020 | 0.29p | 0.32p | 0.28p | 0.29p | 12540991 |
11/09/2020 | 0.28p | 0.29p | 0.28p | 0.29p | 15099887 |
10/09/2020 | 0.27p | 0.29p | 0.26p | 0.28p | 12777465 |
09/09/2020 | 0.25p | 0.27p | 0.25p | 0.27p | 9715511 |
08/09/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 6188333 |
07/09/2020 | 0.27p | 0.27p | 0.24p | 0.25p | 14365958 |
04/09/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 22837760 |
03/09/2020 | 0.28p | 0.28p | 0.26p | 0.27p | 13376936 |
02/09/2020 | 0.29p | 0.30p | 0.27p | 0.28p | 15401515 |
01/09/2020 | 0.29p | 0.29p | 0.28p | 0.29p | 10599773 |
31/08/2020 | 0.29p | 0.29p | 0.28p | 0.29p | 8471178 |
28/08/2020 | 0.29p | 0.29p | 0.28p | 0.29p | 8471178 |
27/08/2020 | 0.29p | 0.29p | 0.27p | 0.29p | 14783893 |
26/08/2020 | 0.29p | 0.29p | 0.28p | 0.29p | 4762099 |
25/08/2020 | 0.30p | 0.30p | 0.28p | 0.29p | 40832796 |
24/08/2020 | 0.31p | 0.31p | 0.28p | 0.30p | 56016356 |
21/08/2020 | 0.34p | 0.40p | 0.34p | 0.39p | 25625968 |
20/08/2020 | 0.30p | 0.40p | 0.29p | 0.34p | 67063296 |
19/08/2020 | 0.30p | 0.30p | 0.27p | 0.30p | 18036120 |
18/08/2020 | 0.32p | 0.34p | 0.27p | 0.30p | 39450348 |
17/08/2020 | 0.29p | 0.32p | 0.27p | 0.31p | 25261252 |
14/08/2020 | 0.25p | 0.30p | 0.25p | 0.29p | 24222014 |
13/08/2020 | 0.23p | 0.26p | 0.22p | 0.25p | 15897052 |
12/08/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 8906856 |
11/08/2020 | 0.24p | 0.25p | 0.23p | 0.24p | 13953804 |
10/08/2020 | 0.22p | 0.25p | 0.20p | 0.24p | 26018719 |
07/08/2020 | 0.19p | 0.23p | 0.19p | 0.22p | 30082496 |
06/08/2020 | 0.19p | 0.19p | 0.18p | 0.19p | 10444533 |
05/08/2020 | 0.21p | 0.21p | 0.18p | 0.19p | 19326038 |
04/08/2020 | 0.20p | 0.21p | 0.19p | 0.20p | 16493745 |
03/08/2020 | 0.20p | 0.22p | 0.19p | 0.20p | 10458151 |
31/07/2020 | 0.18p | 0.20p | 0.17p | 0.20p | 16337094 |
30/07/2020 | 0.18p | 0.19p | 0.17p | 0.18p | 43764916 |
29/07/2020 | 0.20p | 0.25p | 0.17p | 0.18p | 166705166 |
28/07/2020 | 0.18p | 0.19p | 0.16p | 0.18p | 6207205 |
27/07/2020 | 0.18p | 0.19p | 0.17p | 0.18p | 23431946 |
24/07/2020 | 0.17p | 0.18p | 0.16p | 0.18p | 14048107 |
23/07/2020 | 0.15p | 0.17p | 0.14p | 0.17p | 19767698 |
22/07/2020 | 0.14p | 0.16p | 0.14p | 0.15p | 25313516 |
21/07/2020 | 0.14p | 0.14p | 0.14p | 0.14p | 1611497 |
20/07/2020 | 0.14p | 0.14p | 0.13p | 0.14p | 19368161 |
17/07/2020 | 0.15p | 0.15p | 0.13p | 0.14p | 5317787 |
16/07/2020 | 0.15p | 0.15p | 0.15p | 0.15p | 6206 |
15/07/2020 | 0.15p | 0.15p | 0.13p | 0.15p | 3028196 |
14/07/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 2609274 |
13/07/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 4000000 |
10/07/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 444766 |
09/07/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 3501245 |
08/07/2020 | 0.15p | 0.15p | 0.15p | 0.15p | 702781 |
07/07/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 2821381 |
06/07/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 2686849 |
03/07/2020 | 0.15p | 0.15p | 0.14p | 0.15p | 5166019 |
02/07/2020 | 0.16p | 0.16p | 0.15p | 0.15p | 450000 |
01/07/2020 | 0.16p | 0.16p | 0.15p | 0.16p | 1263207 |
30/06/2020 | 0.17p | 0.17p | 0.15p | 0.16p | 6016237 |
29/06/2020 | 0.17p | 0.17p | 0.15p | 0.17p | 3621536 |
26/06/2020 | 0.17p | 0.17p | 0.15p | 0.17p | 3208330 |
25/06/2020 | 0.17p | 0.17p | 0.15p | 0.17p | 1724383 |
24/06/2020 | 0.17p | 0.18p | 0.16p | 0.17p | 9334987 |
23/06/2020 | 0.16p | 0.16p | 0.15p | 0.16p | 12210822 |
22/06/2020 | 0.16p | 0.16p | 0.15p | 0.16p | 911561 |
19/06/2020 | 0.16p | 0.16p | 0.15p | 0.16p | 1516185 |
18/06/2020 | 0.17p | 0.17p | 0.15p | 0.16p | 3869089 |
17/06/2020 | 0.17p | 0.18p | 0.16p | 0.17p | 13515058 |
16/06/2020 | 0.16p | 0.18p | 0.16p | 0.17p | 8866752 |
15/06/2020 | 0.15p | 0.17p | 0.15p | 0.16p | 20704738 |
*Close Price adjusted for both dividends and splits