Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2024 | 0.50p | 0.50p | 0.45p | 0.50p | 4959810 |
19/04/2024 | 0.50p | 0.55p | 0.43p | 0.50p | 10313871 |
18/04/2024 | 0.50p | 0.55p | 0.42p | 0.50p | 15945588 |
17/04/2024 | 0.40p | 0.42p | 0.40p | 0.40p | 5989373 |
16/04/2024 | 0.45p | 0.45p | 0.40p | 0.40p | 1213431 |
15/04/2024 | 0.45p | 0.47p | 0.41p | 0.45p | 1056790 |
12/04/2024 | 0.45p | 0.45p | 0.40p | 0.45p | 525840 |
11/04/2024 | 0.50p | 0.50p | 0.37p | 0.45p | 1152322 |
10/04/2024 | 0.50p | 0.50p | 0.40p | 0.50p | 327200 |
09/04/2024 | 0.50p | 0.50p | 0.40p | 0.50p | 952209 |
08/04/2024 | 0.50p | 0.50p | 0.40p | 0.50p | 1460973 |
05/04/2024 | 0.50p | 0.50p | 0.41p | 0.50p | 363798 |
04/04/2024 | 0.50p | 0.50p | 0.41p | 0.50p | 155801 |
03/04/2024 | 0.50p | 0.50p | 0.42p | 0.50p | 289518 |
02/04/2024 | 0.50p | 0.50p | 0.41p | 0.50p | 833610 |
28/03/2024 | 0.55p | 0.55p | 0.44p | 0.50p | 1634113 |
27/03/2024 | 0.55p | 0.55p | 0.52p | 0.55p | 47500 |
26/03/2024 | 0.55p | 0.55p | 0.52p | 0.55p | 415000 |
25/03/2024 | 0.55p | 0.55p | 0.50p | 0.55p | 60000 |
22/03/2024 | 0.55p | 0.57p | 0.55p | 0.55p | 0 |
21/03/2024 | 0.55p | 0.55p | 0.50p | 0.55p | 517198 |
20/03/2024 | 0.55p | 0.55p | 0.55p | 0.55p | 467816 |
19/03/2024 | 0.55p | 0.55p | 0.50p | 0.55p | 34287 |
18/03/2024 | 0.55p | 0.55p | 0.54p | 0.55p | 430214 |
15/03/2024 | 0.55p | 0.55p | 0.50p | 0.55p | 137460 |
14/03/2024 | 0.55p | 0.55p | 0.50p | 0.55p | 107727 |
13/03/2024 | 0.55p | 0.56p | 0.50p | 0.55p | 394767 |
12/03/2024 | 0.55p | 0.57p | 0.52p | 0.55p | 2118355 |
11/03/2024 | 0.55p | 0.60p | 0.51p | 0.55p | 1596983 |
08/03/2024 | 0.55p | 0.57p | 0.50p | 0.55p | 919425 |
07/03/2024 | 0.65p | 0.65p | 0.51p | 0.55p | 3408983 |
06/03/2024 | 0.65p | 0.67p | 0.61p | 0.65p | 167519 |
05/03/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 28698 |
04/03/2024 | 0.65p | 0.66p | 0.61p | 0.65p | 2033982 |
01/03/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 574620 |
29/02/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 55161 |
28/02/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 47721 |
27/02/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 1026339 |
26/02/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 87268 |
23/02/2024 | 0.65p | 0.65p | 0.60p | 0.60p | 236117 |
22/02/2024 | 0.65p | 0.65p | 0.60p | 0.65p | 1716323 |
21/02/2024 | 0.65p | 0.65p | 0.63p | 0.65p | 280262 |
20/02/2024 | 0.65p | 0.65p | 0.63p | 0.65p | 500000 |
19/02/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 1749848 |
16/02/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 707812 |
15/02/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 181095 |
14/02/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 10000 |
13/02/2024 | 0.65p | 0.67p | 0.65p | 0.65p | 0 |
12/02/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 338059 |
09/02/2024 | 0.65p | 0.65p | 0.65p | 0.65p | 20310 |
08/02/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 975461 |
07/02/2024 | 0.65p | 0.65p | 0.60p | 0.65p | 2228777 |
06/02/2024 | 0.65p | 0.66p | 0.61p | 0.65p | 574104 |
05/02/2024 | 0.70p | 0.70p | 0.61p | 0.65p | 698656 |
02/02/2024 | 0.70p | 0.70p | 0.60p | 0.70p | 2407118 |
01/02/2024 | 0.70p | 0.70p | 0.61p | 0.70p | 600223 |
31/01/2024 | 0.70p | 0.70p | 0.70p | 0.70p | 19568 |
30/01/2024 | 0.70p | 0.70p | 0.61p | 0.70p | 1618107 |
29/01/2024 | 0.65p | 0.72p | 0.63p | 0.70p | 3968887 |
26/01/2024 | 0.60p | 0.60p | 0.54p | 0.60p | 247065 |
25/01/2024 | 0.60p | 0.60p | 0.60p | 0.60p | 9420 |
24/01/2024 | 0.60p | 0.60p | 0.54p | 0.60p | 755717 |
23/01/2024 | 0.60p | 0.60p | 0.54p | 0.60p | 20000 |
22/01/2024 | 0.60p | 0.60p | 0.54p | 0.60p | 620928 |
19/01/2024 | 0.60p | 0.60p | 0.60p | 0.60p | 750000 |
18/01/2024 | 0.60p | 0.60p | 0.54p | 0.60p | 423776 |
17/01/2024 | 0.60p | 0.60p | 0.54p | 0.60p | 217242 |
16/01/2024 | 0.60p | 0.60p | 0.60p | 0.60p | 133377 |
15/01/2024 | 0.60p | 0.60p | 0.54p | 0.60p | 283347 |
12/01/2024 | 0.60p | 0.60p | 0.60p | 0.60p | 250000 |
11/01/2024 | 0.60p | 0.60p | 0.60p | 0.60p | 103333 |
10/01/2024 | 0.60p | 0.61p | 0.50p | 0.60p | 149743 |
09/01/2024 | 0.60p | 0.60p | 0.54p | 0.60p | 48696 |
08/01/2024 | 0.60p | 0.60p | 0.60p | 0.60p | 317188 |
05/01/2024 | 0.60p | 0.61p | 0.60p | 0.60p | 0 |
04/01/2024 | 0.60p | 0.63p | 0.54p | 0.60p | 22259 |
03/01/2024 | 0.60p | 0.60p | 0.50p | 0.60p | 345470 |
02/01/2024 | 0.60p | 0.60p | 0.54p | 0.60p | 371436 |
29/12/2023 | 0.60p | 0.60p | 0.60p | 0.60p | 9678 |
28/12/2023 | 0.65p | 0.65p | 0.50p | 0.60p | 7793545 |
27/12/2023 | 0.70p | 0.70p | 0.51p | 0.65p | 1418701 |
22/12/2023 | 0.70p | 0.70p | 0.60p | 0.70p | 857117 |
21/12/2023 | 0.70p | 0.71p | 0.55p | 0.70p | 1866958 |
20/12/2023 | 0.70p | 0.72p | 0.60p | 0.70p | 251923 |
19/12/2023 | 0.70p | 0.75p | 0.70p | 0.70p | 0 |
18/12/2023 | 0.75p | 0.77p | 0.75p | 0.75p | 306787 |
15/12/2023 | 0.75p | 0.76p | 0.70p | 0.75p | 621390 |
14/12/2023 | 0.75p | 0.80p | 0.70p | 0.75p | 390591 |
13/12/2023 | 0.75p | 0.78p | 0.70p | 0.75p | 587436 |
12/12/2023 | 0.85p | 0.85p | 0.71p | 0.75p | 1509687 |
11/12/2023 | 0.90p | 0.90p | 0.80p | 0.85p | 458964 |
08/12/2023 | 0.90p | 0.90p | 0.80p | 0.90p | 474955 |
07/12/2023 | 0.90p | 0.90p | 0.80p | 0.90p | 1063611 |
06/12/2023 | 0.90p | 0.90p | 0.80p | 0.90p | 182269 |
05/12/2023 | 0.90p | 0.90p | 0.80p | 0.90p | 1424846 |
04/12/2023 | 0.90p | 0.90p | 0.80p | 0.90p | 100514 |
01/12/2023 | 0.90p | 0.90p | 0.88p | 0.90p | 61000 |
30/11/2023 | 0.90p | 0.90p | 0.82p | 0.90p | 0 |
29/11/2023 | 0.90p | 0.90p | 0.80p | 0.90p | 32144 |
28/11/2023 | 0.90p | 0.90p | 0.80p | 0.90p | 85046 |
27/11/2023 | 0.90p | 0.90p | 0.80p | 0.90p | 57292 |
24/11/2023 | 0.90p | 0.90p | 0.89p | 0.90p | 112 |
23/11/2023 | 0.90p | 0.90p | 0.80p | 0.90p | 166758 |
22/11/2023 | 0.90p | 0.90p | 0.82p | 0.90p | 0 |
21/11/2023 | 0.90p | 0.90p | 0.80p | 0.90p | 157243 |
20/11/2023 | 0.90p | 0.90p | 0.86p | 0.90p | 1529311 |
17/11/2023 | 0.95p | 0.95p | 0.83p | 0.90p | 249300 |
16/11/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 25000 |
15/11/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 80437 |
14/11/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 84188 |
13/11/2023 | 0.95p | 0.95p | 0.91p | 0.95p | 58526 |
10/11/2023 | 0.95p | 0.95p | 0.93p | 0.95p | 0 |
09/11/2023 | 0.95p | 0.95p | 0.94p | 0.95p | 1702 |
08/11/2023 | 0.95p | 0.95p | 0.91p | 0.95p | 155503 |
07/11/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 33656 |
06/11/2023 | 0.95p | 0.95p | 0.91p | 0.95p | 196110 |
03/11/2023 | 0.95p | 0.95p | 0.91p | 0.95p | 920695 |
02/11/2023 | 0.95p | 0.95p | 0.91p | 0.95p | 49271 |
01/11/2023 | 1.00p | 1.00p | 0.90p | 0.95p | 288898 |
31/10/2023 | 1.00p | 1.00p | 0.91p | 1.00p | 22959 |
30/10/2023 | 1.00p | 1.00p | 0.91p | 1.00p | 15414 |
27/10/2023 | 1.00p | 1.00p | 1.00p | 1.00p | 563 |
26/10/2023 | 1.00p | 1.00p | 0.91p | 1.00p | 15715 |
25/10/2023 | 1.00p | 1.00p | 0.91p | 1.00p | 689681 |
24/10/2023 | 1.00p | 1.02p | 0.91p | 1.00p | 142899 |
23/10/2023 | 1.00p | 1.00p | 1.00p | 1.00p | 3500000 |
20/10/2023 | 1.00p | 1.00p | 0.91p | 1.00p | 117087 |
19/10/2023 | 1.00p | 1.02p | 0.91p | 1.00p | 45290 |
18/10/2023 | 1.00p | 1.02p | 0.93p | 1.00p | 1175816 |
17/10/2023 | 1.00p | 1.04p | 0.93p | 1.00p | 192580 |
16/10/2023 | 1.15p | 1.15p | 0.91p | 1.00p | 2475366 |
13/10/2023 | 1.15p | 1.16p | 1.15p | 1.15p | 0 |
12/10/2023 | 1.15p | 1.15p | 1.01p | 1.15p | 84190 |
11/10/2023 | 1.15p | 1.17p | 1.00p | 1.15p | 177863 |
10/10/2023 | 1.15p | 1.15p | 1.00p | 1.15p | 20000 |
09/10/2023 | 1.15p | 1.18p | 1.01p | 1.15p | 85527 |
06/10/2023 | 1.15p | 1.18p | 1.15p | 1.15p | 76270 |
05/10/2023 | 1.15p | 1.18p | 1.02p | 1.15p | 13215 |
04/10/2023 | 1.15p | 1.20p | 1.02p | 1.15p | 471695 |
03/10/2023 | 1.15p | 1.16p | 1.15p | 1.15p | 0 |
02/10/2023 | 1.15p | 1.20p | 1.02p | 1.15p | 150700 |
29/09/2023 | 1.15p | 1.15p | 1.02p | 1.15p | 50093 |
28/09/2023 | 1.15p | 1.15p | 1.02p | 1.15p | 51743 |
27/09/2023 | 1.15p | 1.20p | 1.01p | 1.15p | 83536 |
26/09/2023 | 1.15p | 1.20p | 1.05p | 1.15p | 207822 |
25/09/2023 | 1.15p | 1.22p | 1.01p | 1.15p | 1171548 |
22/09/2023 | 1.30p | 1.30p | 1.00p | 1.15p | 3077466 |
21/09/2023 | 1.30p | 1.30p | 1.22p | 1.30p | 59061 |
20/09/2023 | 1.30p | 1.32p | 1.21p | 1.30p | 581792 |
19/09/2023 | 1.30p | 1.33p | 1.20p | 1.30p | 153048 |
18/09/2023 | 1.35p | 1.37p | 1.30p | 1.30p | 1230841 |
15/09/2023 | 1.40p | 1.40p | 1.30p | 1.35p | 193617 |
14/09/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 69371 |
13/09/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 283200 |
12/09/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 538061 |
11/09/2023 | 1.45p | 1.45p | 1.31p | 1.40p | 625871 |
08/09/2023 | 1.60p | 1.60p | 1.40p | 1.45p | 2049449 |
07/09/2023 | 1.60p | 1.60p | 1.40p | 1.60p | 150000 |
06/09/2023 | 1.70p | 1.70p | 1.41p | 1.60p | 1267817 |
05/09/2023 | 1.80p | 1.80p | 1.78p | 1.80p | 0 |
04/09/2023 | 1.80p | 1.80p | 1.65p | 1.80p | 49353 |
01/09/2023 | 1.80p | 1.82p | 1.67p | 1.80p | 39471 |
31/08/2023 | 1.80p | 1.84p | 1.65p | 1.80p | 105055 |
30/08/2023 | 1.80p | 1.80p | 1.65p | 1.80p | 65500 |
29/08/2023 | 1.80p | 1.80p | 1.65p | 1.80p | 133395 |
25/08/2023 | 1.80p | 1.84p | 1.80p | 1.80p | 26850 |
24/08/2023 | 1.80p | 1.80p | 1.65p | 1.80p | 165667 |
23/08/2023 | 1.70p | 1.80p | 1.64p | 1.80p | 213785 |
22/08/2023 | 1.70p | 1.70p | 1.64p | 1.70p | 10000 |
21/08/2023 | 1.70p | 1.71p | 1.70p | 1.70p | 0 |
18/08/2023 | 1.70p | 1.77p | 1.62p | 1.70p | 180422 |
17/08/2023 | 1.70p | 1.77p | 1.70p | 1.70p | 110746 |
16/08/2023 | 1.70p | 1.71p | 1.70p | 1.70p | 0 |
15/08/2023 | 1.70p | 1.71p | 1.70p | 1.70p | 0 |
14/08/2023 | 1.70p | 1.70p | 1.62p | 1.70p | 63139 |
11/08/2023 | 1.70p | 1.70p | 1.62p | 1.70p | 223486 |
10/08/2023 | 1.70p | 1.70p | 1.62p | 1.70p | 27500 |
09/08/2023 | 1.70p | 1.70p | 1.62p | 1.70p | 26332 |
08/08/2023 | 1.70p | 1.77p | 1.70p | 1.70p | 100000 |
07/08/2023 | 1.70p | 1.77p | 1.62p | 1.70p | 249968 |
04/08/2023 | 1.70p | 1.70p | 1.62p | 1.70p | 262057 |
03/08/2023 | 1.70p | 1.70p | 1.62p | 1.70p | 65869 |
02/08/2023 | 1.70p | 1.70p | 1.65p | 1.70p | 8743 |
01/08/2023 | 1.70p | 1.78p | 1.65p | 1.70p | 220010 |
31/07/2023 | 1.70p | 1.80p | 1.67p | 1.70p | 43478 |
28/07/2023 | 1.70p | 1.80p | 1.67p | 1.70p | 85000 |
27/07/2023 | 1.70p | 1.70p | 1.67p | 1.70p | 25000 |
26/07/2023 | 1.70p | 1.70p | 1.60p | 1.70p | 11085 |
25/07/2023 | 1.70p | 1.70p | 1.66p | 1.70p | 97 |
24/07/2023 | 1.70p | 1.80p | 1.66p | 1.70p | 118572 |
21/07/2023 | 1.70p | 1.70p | 1.65p | 1.70p | 65444 |
20/07/2023 | 1.70p | 1.80p | 1.66p | 1.70p | 108323 |
19/07/2023 | 1.70p | 1.80p | 1.64p | 1.70p | 70879 |
18/07/2023 | 1.65p | 1.80p | 1.62p | 1.70p | 1064679 |
17/07/2023 | 1.65p | 1.65p | 1.60p | 1.65p | 9302 |
14/07/2023 | 1.70p | 1.73p | 1.60p | 1.65p | 655781 |
13/07/2023 | 1.90p | 1.90p | 1.62p | 1.70p | 130931 |
12/07/2023 | 1.90p | 1.90p | 1.80p | 1.90p | 29106 |
11/07/2023 | 1.90p | 1.90p | 1.80p | 1.90p | 35106 |
10/07/2023 | 1.90p | 1.90p | 1.88p | 1.90p | 0 |
*Close Price adjusted for both dividends and splits