Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2021 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
08/03/2021 | 0.53p | 0.53p | 0.45p | 0.53p | 57203 |
05/03/2021 | 0.53p | 0.53p | 0.45p | 0.53p | 100000 |
04/03/2021 | 0.53p | 0.53p | 0.45p | 0.53p | 65565 |
03/03/2021 | 0.53p | 0.53p | 0.46p | 0.53p | 150000 |
02/03/2021 | 0.55p | 0.55p | 0.50p | 0.53p | 434529 |
01/03/2021 | 0.60p | 0.63p | 0.50p | 0.55p | 549996 |
26/02/2021 | 0.58p | 0.58p | 0.50p | 0.58p | 35000 |
25/02/2021 | 0.58p | 0.60p | 0.50p | 0.58p | 285785 |
24/02/2021 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
23/02/2021 | 0.58p | 0.61p | 0.51p | 0.58p | 102780 |
22/02/2021 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
19/02/2021 | 0.58p | 0.61p | 0.58p | 0.58p | 65572 |
18/02/2021 | 0.58p | 0.58p | 0.51p | 0.58p | 28171 |
17/02/2021 | 0.63p | 0.63p | 0.55p | 0.58p | 261547 |
16/02/2021 | 0.63p | 0.64p | 0.55p | 0.63p | 425290 |
15/02/2021 | 0.63p | 0.69p | 0.55p | 0.63p | 756452 |
12/02/2021 | 0.55p | 0.67p | 0.55p | 0.63p | 763601 |
11/02/2021 | 0.55p | 0.57p | 0.51p | 0.55p | 143506 |
10/02/2021 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
09/02/2021 | 0.55p | 0.57p | 0.51p | 0.55p | 356983 |
08/02/2021 | 0.55p | 0.60p | 0.52p | 0.55p | 115000 |
05/02/2021 | 0.55p | 0.60p | 0.51p | 0.55p | 157670 |
04/02/2021 | 0.68p | 0.68p | 0.50p | 0.55p | 1617203 |
03/02/2021 | 0.70p | 0.74p | 0.60p | 0.68p | 868619 |
02/02/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 28437 |
01/02/2021 | 0.70p | 0.75p | 0.60p | 0.70p | 349942 |
29/01/2021 | 0.70p | 0.78p | 0.61p | 0.70p | 933918 |
28/01/2021 | 0.75p | 0.78p | 0.63p | 0.70p | 405666 |
27/01/2021 | 0.83p | 0.87p | 0.70p | 0.75p | 2388125 |
26/01/2021 | 0.80p | 0.84p | 0.73p | 0.83p | 2273113 |
25/01/2021 | 0.68p | 0.87p | 0.60p | 0.80p | 3419880 |
22/01/2021 | 0.68p | 0.75p | 0.60p | 0.68p | 160007 |
21/01/2021 | 0.68p | 0.75p | 0.63p | 0.68p | 557656 |
20/01/2021 | 0.68p | 0.75p | 0.60p | 0.68p | 542048 |
19/01/2021 | 0.68p | 0.75p | 0.63p | 0.68p | 705392 |
18/01/2021 | 0.53p | 0.74p | 0.53p | 0.68p | 2877726 |
15/01/2021 | 0.55p | 0.55p | 0.48p | 0.53p | 302727 |
14/01/2021 | 0.58p | 0.61p | 0.51p | 0.55p | 462311 |
13/01/2021 | 0.58p | 0.60p | 0.58p | 0.58p | 332621 |
12/01/2021 | 0.60p | 0.62p | 0.51p | 0.58p | 1466775 |
11/01/2021 | 0.55p | 0.62p | 0.49p | 0.60p | 1130390 |
08/01/2021 | 0.58p | 0.64p | 0.56p | 0.60p | 3972424 |
07/01/2021 | 0.58p | 0.62p | 0.53p | 0.58p | 1679485 |
06/01/2021 | 0.53p | 0.60p | 0.53p | 0.58p | 2038230 |
05/01/2021 | 0.53p | 0.61p | 0.47p | 0.53p | 2189566 |
04/01/2021 | 0.35p | 0.58p | 0.35p | 0.53p | 7237274 |
31/12/2020 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
30/12/2020 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
24/12/2020 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
23/12/2020 | 0.35p | 0.37p | 0.35p | 0.35p | 477812 |
22/12/2020 | 0.38p | 0.38p | 0.30p | 0.35p | 200 |
21/12/2020 | 0.38p | 0.38p | 0.30p | 0.35p | 167861 |
18/12/2020 | 0.38p | 0.39p | 0.30p | 0.38p | 59797 |
17/12/2020 | 0.43p | 0.44p | 0.35p | 0.38p | 605428 |
16/12/2020 | 0.43p | 0.46p | 0.35p | 0.43p | 3112455 |
15/12/2020 | 0.28p | 0.69p | 0.28p | 0.43p | 14216077 |
14/12/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
11/12/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
10/12/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
09/12/2020 | 0.25p | 0.35p | 0.22p | 0.28p | 615272 |
08/12/2020 | 0.25p | 0.30p | 0.25p | 0.25p | 109350 |
07/12/2020 | 0.25p | 0.30p | 0.25p | 0.25p | 365336 |
04/12/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
03/12/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
02/12/2020 | 0.25p | 0.25p | 0.22p | 0.25p | 75863 |
01/12/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
30/11/2020 | 0.25p | 0.30p | 0.22p | 0.25p | 100863 |
27/11/2020 | 0.25p | 0.25p | 0.20p | 0.25p | 500000 |
26/11/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
25/11/2020 | 0.25p | 0.30p | 0.25p | 0.25p | 700000 |
24/11/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
23/11/2020 | 0.25p | 0.25p | 0.20p | 0.25p | 500000 |
20/11/2020 | 0.25p | 0.30p | 0.25p | 0.25p | 3333 |
19/11/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
18/11/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
17/11/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
16/11/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
13/11/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
12/11/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
10/11/2020 | 0.25p | 0.25p | 0.22p | 0.25p | 20000 |
09/11/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
06/11/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
05/11/2020 | 0.25p | 0.25p | 0.20p | 0.25p | 25220 |
04/11/2020 | 0.25p | 0.30p | 0.25p | 0.25p | 550000 |
03/11/2020 | 0.23p | 0.25p | 0.23p | 0.25p | 0 |
02/11/2020 | 0.33p | 0.33p | 0.15p | 0.23p | 4033624 |
30/10/2020 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
29/10/2020 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
28/10/2020 | 0.33p | 0.33p | 0.25p | 0.33p | 102027 |
27/10/2020 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
26/10/2020 | 0.35p | 0.35p | 0.30p | 0.33p | 414043 |
23/10/2020 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
22/10/2020 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
21/10/2020 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
20/10/2020 | 0.35p | 0.40p | 0.35p | 0.35p | 24762 |
19/10/2020 | 0.33p | 0.40p | 0.33p | 0.35p | 1264102 |
16/10/2020 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
15/10/2020 | 0.33p | 0.33p | 0.26p | 0.33p | 330669 |
14/10/2020 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
13/10/2020 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
12/10/2020 | 0.33p | 0.34p | 0.33p | 0.33p | 289244 |
09/10/2020 | 0.33p | 0.35p | 0.33p | 0.33p | 483332 |
08/10/2020 | 0.33p | 0.35p | 0.33p | 0.33p | 285714 |
07/10/2020 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
06/10/2020 | 0.35p | 0.35p | 0.30p | 0.33p | 78644 |
05/10/2020 | 0.40p | 0.40p | 0.31p | 0.35p | 900129 |
02/10/2020 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
01/10/2020 | 0.38p | 0.48p | 0.36p | 0.40p | 1600129 |
30/09/2020 | 0.38p | 0.43p | 0.38p | 0.38p | 116959 |
29/09/2020 | 0.38p | 0.43p | 0.38p | 0.38p | 58479 |
28/09/2020 | 0.33p | 0.43p | 0.30p | 0.38p | 1474302 |
25/09/2020 | 0.33p | 0.37p | 0.33p | 0.33p | 330910 |
24/09/2020 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
23/09/2020 | 0.33p | 0.33p | 0.26p | 0.33p | 75000 |
22/09/2020 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
21/09/2020 | 0.33p | 0.37p | 0.33p | 0.33p | 60000 |
18/09/2020 | 0.33p | 0.33p | 0.26p | 0.33p | 28002 |
17/09/2020 | 0.33p | 0.40p | 0.30p | 0.33p | 1755802 |
16/09/2020 | 0.28p | 0.38p | 0.20p | 0.35p | 6337371 |
15/09/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
14/09/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
11/09/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
10/09/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
09/09/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
08/09/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
07/09/2020 | 0.30p | 0.30p | 0.20p | 0.28p | 250000 |
04/09/2020 | 0.28p | 0.40p | 0.25p | 0.33p | 1600000 |
03/09/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
02/09/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
01/09/2020 | 0.28p | 0.28p | 0.25p | 0.28p | 250000 |
28/08/2020 | 0.28p | 0.28p | 0.20p | 0.28p | 250000 |
27/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
26/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
25/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
24/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
21/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
20/08/2020 | 0.28p | 0.28p | 0.20p | 0.28p | 100000 |
19/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
18/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
17/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
14/08/2020 | 0.28p | 0.28p | 0.20p | 0.28p | 56685 |
13/08/2020 | 0.28p | 0.28p | 0.21p | 0.28p | 28116 |
12/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
11/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
10/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
07/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
06/08/2020 | 0.28p | 0.28p | 0.20p | 0.28p | 25000 |
05/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
04/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
03/08/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
31/07/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
30/07/2020 | 0.28p | 0.28p | 0.20p | 0.28p | 40000 |
29/07/2020 | 0.28p | 0.28p | 0.20p | 0.28p | 2498 |
28/07/2020 | 0.25p | 0.28p | 0.25p | 0.28p | 150000 |
24/07/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
23/07/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
22/07/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
21/07/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
20/07/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
17/07/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
16/07/2020 | 0.28p | 0.28p | 0.25p | 0.25p | 500000 |
15/07/2020 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
14/07/2020 | 0.28p | 0.35p | 0.20p | 0.28p | 673751 |
13/07/2020 | 0.23p | 0.30p | 0.22p | 0.28p | 580669 |
10/07/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
09/07/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
08/07/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
07/07/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
06/07/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
03/07/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
02/07/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
01/07/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
30/06/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
29/06/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
26/06/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
25/06/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
24/06/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
23/06/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
22/06/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
19/06/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
18/06/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
17/06/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
16/06/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
15/06/2020 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
12/06/2020 | 0.15p | 0.25p | 0.15p | 0.23p | 850000 |
11/06/2020 | 0.15p | 0.20p | 0.15p | 0.15p | 86525 |
10/06/2020 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
09/06/2020 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
08/06/2020 | 0.18p | 0.18p | 0.10p | 0.15p | 300000 |
05/06/2020 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
04/06/2020 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
03/06/2020 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
02/06/2020 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
01/06/2020 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
29/05/2020 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
28/05/2020 | 0.20p | 0.24p | 0.10p | 0.18p | 276699 |
27/05/2020 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
26/05/2020 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
25/05/2020 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
*Close Price adjusted for both dividends and splits