Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
30/09/2022 | 0.23p | 0.23p | 0.20p | 0.23p | 30 |
29/09/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
28/09/2022 | 0.25p | 0.25p | 0.20p | 0.23p | 154524 |
27/09/2022 | 0.25p | 0.30p | 0.25p | 0.25p | 10 |
26/09/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
23/09/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
22/09/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
21/09/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
20/09/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
16/09/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
15/09/2022 | 0.30p | 0.34p | 0.30p | 0.30p | 14720 |
14/09/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
13/09/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
12/09/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
09/09/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
08/09/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
07/09/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
06/09/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
05/09/2022 | 0.33p | 0.33p | 0.20p | 0.30p | 250000 |
02/09/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
01/09/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
31/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
30/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
26/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
25/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
24/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
23/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
22/08/2022 | 0.33p | 0.33p | 0.25p | 0.33p | 30738 |
19/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
18/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
17/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
16/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
15/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
12/08/2022 | 0.35p | 0.35p | 0.25p | 0.33p | 24697 |
11/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
10/08/2022 | 0.33p | 0.33p | 0.25p | 0.33p | 12578 |
09/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
08/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
05/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
04/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
03/08/2022 | 0.33p | 0.33p | 0.25p | 0.33p | 100000 |
02/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
01/08/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
29/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
28/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
27/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
26/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
25/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
22/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
21/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
20/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
19/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
18/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
15/07/2022 | 0.33p | 0.33p | 0.25p | 0.33p | 5073 |
14/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
13/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
12/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
11/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
08/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
07/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
06/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
05/07/2022 | 0.33p | 0.33p | 0.25p | 0.33p | 90002 |
04/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
01/07/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
30/06/2022 | 0.33p | 0.35p | 0.33p | 0.33p | 43333 |
29/06/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
28/06/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
27/06/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
24/06/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
23/06/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
22/06/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
21/06/2022 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
20/06/2022 | 0.33p | 0.33p | 0.25p | 0.33p | 20000 |
17/06/2022 | 0.35p | 0.35p | 0.25p | 0.33p | 1600000 |
16/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
15/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
14/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
13/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
10/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
09/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
08/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
07/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
06/06/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
01/06/2022 | 0.35p | 0.45p | 0.35p | 0.35p | 556 |
31/05/2022 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
27/05/2022 | 0.18p | 0.45p | 0.16p | 0.35p | 4761827 |
26/05/2022 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
25/05/2022 | 0.20p | 0.20p | 0.18p | 0.18p | 450000 |
24/05/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
23/05/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
20/05/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
19/05/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
18/05/2022 | 0.23p | 0.23p | 0.20p | 0.23p | 12950 |
17/05/2022 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
16/05/2022 | 0.23p | 0.23p | 0.20p | 0.23p | 500000 |
13/05/2022 | 0.25p | 0.25p | 0.23p | 0.23p | 0 |
12/05/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
11/05/2022 | 0.25p | 0.25p | 0.20p | 0.25p | 6000 |
10/05/2022 | 0.25p | 0.25p | 0.20p | 0.25p | 267765 |
09/05/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
06/05/2022 | 0.25p | 0.25p | 0.21p | 0.25p | 500000 |
05/05/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
04/05/2022 | 0.25p | 0.25p | 0.21p | 0.25p | 168220 |
03/05/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
29/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
28/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
27/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
26/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
25/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
22/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
21/04/2022 | 0.25p | 0.25p | 0.22p | 0.25p | 200000 |
20/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
19/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
14/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
13/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
12/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
11/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
08/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
07/04/2022 | 0.25p | 0.25p | 0.22p | 0.25p | 50000 |
06/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
05/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
04/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
01/04/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
31/03/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
30/03/2022 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
29/03/2022 | 0.30p | 0.30p | 0.24p | 0.25p | 300000 |
28/03/2022 | 0.30p | 0.30p | 0.25p | 0.30p | 112435 |
25/03/2022 | 0.25p | 0.30p | 0.25p | 0.30p | 1250000 |
24/03/2022 | 0.28p | 0.28p | 0.25p | 0.25p | 57749 |
23/03/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 200000 |
22/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
21/03/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 1824 |
18/03/2022 | 0.28p | 0.30p | 0.21p | 0.28p | 2510169 |
17/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
16/03/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 10015 |
15/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
14/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
11/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
10/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
09/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
08/03/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 200000 |
07/03/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 700000 |
04/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
03/03/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 15281 |
02/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
01/03/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
28/02/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 399280 |
25/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
24/02/2022 | 0.28p | 0.30p | 0.28p | 0.28p | 162683 |
23/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
22/02/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 6626 |
21/02/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 4909 |
18/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
17/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
16/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
15/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
14/02/2022 | 0.28p | 0.30p | 0.28p | 0.28p | 23411 |
11/02/2022 | 0.28p | 0.30p | 0.25p | 0.28p | 13268 |
10/02/2022 | 0.28p | 0.30p | 0.28p | 0.28p | 36287 |
09/02/2022 | 0.28p | 0.30p | 0.28p | 0.28p | 500000 |
08/02/2022 | 0.28p | 0.30p | 0.28p | 0.28p | 700000 |
07/02/2022 | 0.28p | 0.30p | 0.28p | 0.28p | 36287 |
04/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
03/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
02/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
01/02/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
31/01/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 1000000 |
28/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
27/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
26/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
25/01/2022 | 0.28p | 0.28p | 0.25p | 0.28p | 9033 |
24/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
21/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
20/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
19/01/2022 | 0.28p | 0.30p | 0.28p | 0.28p | 62869 |
18/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
17/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
14/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
13/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
12/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
10/01/2022 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
07/01/2022 | 0.30p | 0.30p | 0.25p | 0.28p | 1127450 |
06/01/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
05/01/2022 | 0.30p | 0.33p | 0.30p | 0.30p | 101000 |
04/01/2022 | 0.30p | 0.33p | 0.25p | 0.30p | 25005 |
03/01/2022 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
31/12/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
30/12/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
29/12/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
28/12/2021 | 0.30p | 0.30p | 0.25p | 0.30p | 74540 |
27/12/2021 | 0.30p | 0.30p | 0.25p | 0.30p | 74540 |
24/12/2021 | 0.30p | 0.30p | 0.25p | 0.30p | 74540 |
23/12/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
22/12/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
21/12/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
20/12/2021 | 0.30p | 0.30p | 0.25p | 0.30p | 2139 |
17/12/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
16/12/2021 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
15/12/2021 | 0.30p | 0.30p | 0.26p | 0.30p | 10000 |
*Close Price adjusted for both dividends and splits