Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 0.53p | 0.57p | 0.52p | 0.55p | 25194476 |
23/09/2022 | 0.47p | 0.53p | 0.47p | 0.53p | 23106340 |
22/09/2022 | 0.45p | 0.47p | 0.43p | 0.47p | 9312611 |
21/09/2022 | 0.43p | 0.46p | 0.43p | 0.45p | 16203316 |
20/09/2022 | 0.42p | 0.43p | 0.41p | 0.43p | 4028433 |
16/09/2022 | 0.42p | 0.42p | 0.41p | 0.42p | 6098489 |
15/09/2022 | 0.42p | 0.42p | 0.41p | 0.41p | 782143 |
14/09/2022 | 0.42p | 0.42p | 0.40p | 0.42p | 3094082 |
13/09/2022 | 0.42p | 0.43p | 0.40p | 0.42p | 1190468 |
12/09/2022 | 0.42p | 0.43p | 0.41p | 0.42p | 1421004 |
09/09/2022 | 0.42p | 0.43p | 0.41p | 0.42p | 2348546 |
08/09/2022 | 0.42p | 0.42p | 0.41p | 0.42p | 1107758 |
07/09/2022 | 0.41p | 0.42p | 0.40p | 0.41p | 7227044 |
06/09/2022 | 0.43p | 0.43p | 0.40p | 0.41p | 19269204 |
05/09/2022 | 0.44p | 0.45p | 0.42p | 0.43p | 26163508 |
02/09/2022 | 0.46p | 0.47p | 0.43p | 0.44p | 31371864 |
01/09/2022 | 0.53p | 0.54p | 0.44p | 0.46p | 31799824 |
31/08/2022 | 0.57p | 0.58p | 0.53p | 0.55p | 15424003 |
30/08/2022 | 0.55p | 0.60p | 0.54p | 0.57p | 17770800 |
26/08/2022 | 0.55p | 0.55p | 0.53p | 0.55p | 10091009 |
25/08/2022 | 0.58p | 0.58p | 0.53p | 0.55p | 4912035 |
24/08/2022 | 0.58p | 0.59p | 0.56p | 0.58p | 3364405 |
23/08/2022 | 0.60p | 0.60p | 0.57p | 0.58p | 5951587 |
22/08/2022 | 0.59p | 0.61p | 0.56p | 0.60p | 20755624 |
19/08/2022 | 0.50p | 0.61p | 0.50p | 0.58p | 56334848 |
18/08/2022 | 0.49p | 0.50p | 0.49p | 0.50p | 1538248 |
17/08/2022 | 0.54p | 0.54p | 0.48p | 0.49p | 11513328 |
16/08/2022 | 0.48p | 0.56p | 0.47p | 0.54p | 25534880 |
15/08/2022 | 0.48p | 0.49p | 0.47p | 0.48p | 6457049 |
12/08/2022 | 0.48p | 0.49p | 0.47p | 0.48p | 765406 |
11/08/2022 | 0.48p | 0.49p | 0.46p | 0.48p | 854376 |
10/08/2022 | 0.48p | 0.48p | 0.46p | 0.48p | 3553978 |
09/08/2022 | 0.48p | 0.49p | 0.46p | 0.48p | 860620 |
08/08/2022 | 0.48p | 0.48p | 0.46p | 0.47p | 4855885 |
05/08/2022 | 0.48p | 0.48p | 0.46p | 0.48p | 4184422 |
04/08/2022 | 0.48p | 0.48p | 0.46p | 0.48p | 4585629 |
03/08/2022 | 0.48p | 0.49p | 0.46p | 0.48p | 1409957 |
02/08/2022 | 0.48p | 0.49p | 0.46p | 0.48p | 2250881 |
01/08/2022 | 0.49p | 0.49p | 0.46p | 0.48p | 2089860 |
29/07/2022 | 0.48p | 0.49p | 0.47p | 0.48p | 5150497 |
28/07/2022 | 0.49p | 0.50p | 0.48p | 0.48p | 707993 |
27/07/2022 | 0.49p | 0.50p | 0.48p | 0.49p | 1074745 |
26/07/2022 | 0.51p | 0.52p | 0.48p | 0.49p | 843981 |
25/07/2022 | 0.51p | 0.51p | 0.49p | 0.51p | 546230 |
22/07/2022 | 0.49p | 0.52p | 0.48p | 0.51p | 6704641 |
21/07/2022 | 0.52p | 0.52p | 0.49p | 0.49p | 5050586 |
20/07/2022 | 0.54p | 0.54p | 0.51p | 0.52p | 4972423 |
19/07/2022 | 0.54p | 0.56p | 0.52p | 0.54p | 2292560 |
18/07/2022 | 0.55p | 0.56p | 0.52p | 0.53p | 18555704 |
15/07/2022 | 0.50p | 0.54p | 0.50p | 0.52p | 20006672 |
14/07/2022 | 0.48p | 0.48p | 0.47p | 0.48p | 621747 |
13/07/2022 | 0.49p | 0.49p | 0.47p | 0.48p | 3489263 |
12/07/2022 | 0.50p | 0.50p | 0.47p | 0.47p | 7517091 |
11/07/2022 | 0.53p | 0.53p | 0.50p | 0.50p | 12303460 |
08/07/2022 | 0.46p | 0.54p | 0.46p | 0.52p | 17394884 |
07/07/2022 | 0.41p | 0.47p | 0.41p | 0.46p | 16345810 |
06/07/2022 | 0.41p | 0.42p | 0.41p | 0.41p | 435905 |
05/07/2022 | 0.39p | 0.42p | 0.39p | 0.41p | 10119084 |
04/07/2022 | 0.39p | 0.41p | 0.37p | 0.39p | 614213 |
01/07/2022 | 0.39p | 0.41p | 0.37p | 0.39p | 232580 |
30/06/2022 | 0.39p | 0.42p | 0.37p | 0.39p | 2200784 |
29/06/2022 | 0.40p | 0.41p | 0.38p | 0.41p | 6094411 |
28/06/2022 | 0.39p | 0.41p | 0.37p | 0.40p | 10123920 |
27/06/2022 | 0.39p | 0.40p | 0.38p | 0.40p | 5094461 |
24/06/2022 | 0.39p | 0.39p | 0.38p | 0.38p | 5973056 |
23/06/2022 | 0.38p | 0.39p | 0.38p | 0.39p | 8920880 |
22/06/2022 | 0.39p | 0.39p | 0.37p | 0.38p | 711636 |
21/06/2022 | 0.39p | 0.39p | 0.38p | 0.39p | 614525 |
20/06/2022 | 0.39p | 0.39p | 0.38p | 0.39p | 157813 |
17/06/2022 | 0.39p | 0.39p | 0.38p | 0.39p | 555010 |
16/06/2022 | 0.39p | 0.39p | 0.38p | 0.39p | 315149 |
15/06/2022 | 0.39p | 0.39p | 0.39p | 0.39p | 1507285 |
14/06/2022 | 0.41p | 0.41p | 0.36p | 0.39p | 9808858 |
13/06/2022 | 0.43p | 0.43p | 0.40p | 0.41p | 5348741 |
10/06/2022 | 0.43p | 0.44p | 0.42p | 0.43p | 134608 |
09/06/2022 | 0.43p | 0.43p | 0.42p | 0.43p | 1664516 |
08/06/2022 | 0.44p | 0.44p | 0.42p | 0.43p | 5047563 |
07/06/2022 | 0.44p | 0.45p | 0.43p | 0.44p | 4189189 |
06/06/2022 | 0.46p | 0.47p | 0.44p | 0.44p | 2965582 |
01/06/2022 | 0.47p | 0.47p | 0.45p | 0.46p | 2519540 |
31/05/2022 | 0.48p | 0.49p | 0.46p | 0.47p | 2916992 |
27/05/2022 | 0.47p | 0.48p | 0.46p | 0.47p | 2431026 |
26/05/2022 | 0.47p | 0.48p | 0.47p | 0.47p | 2408372 |
25/05/2022 | 0.47p | 0.48p | 0.47p | 0.47p | 797015 |
24/05/2022 | 0.47p | 0.48p | 0.47p | 0.47p | 8076988 |
23/05/2022 | 0.47p | 0.48p | 0.46p | 0.47p | 3608810 |
20/05/2022 | 0.46p | 0.48p | 0.45p | 0.47p | 3682513 |
19/05/2022 | 0.49p | 0.50p | 0.45p | 0.46p | 3737564 |
18/05/2022 | 0.51p | 0.51p | 0.48p | 0.49p | 8448533 |
17/05/2022 | 0.48p | 0.51p | 0.48p | 0.49p | 18361212 |
16/05/2022 | 0.43p | 0.48p | 0.43p | 0.47p | 18835240 |
13/05/2022 | 0.44p | 0.44p | 0.41p | 0.43p | 11177275 |
12/05/2022 | 0.44p | 0.45p | 0.43p | 0.44p | 5571367 |
11/05/2022 | 0.46p | 0.46p | 0.44p | 0.45p | 6750692 |
10/05/2022 | 0.47p | 0.48p | 0.45p | 0.46p | 3385357 |
09/05/2022 | 0.49p | 0.49p | 0.46p | 0.46p | 10567084 |
06/05/2022 | 0.50p | 0.51p | 0.48p | 0.49p | 5881814 |
05/05/2022 | 0.50p | 0.52p | 0.49p | 0.51p | 4733988 |
04/05/2022 | 0.49p | 0.51p | 0.49p | 0.50p | 9899340 |
03/05/2022 | 0.50p | 0.51p | 0.48p | 0.49p | 5777966 |
29/04/2022 | 0.49p | 0.51p | 0.48p | 0.50p | 2922564 |
28/04/2022 | 0.49p | 0.50p | 0.48p | 0.49p | 717754 |
27/04/2022 | 0.51p | 0.51p | 0.48p | 0.49p | 7460432 |
26/04/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 9040686 |
25/04/2022 | 0.54p | 0.55p | 0.52p | 0.53p | 6920059 |
22/04/2022 | 0.49p | 0.54p | 0.48p | 0.54p | 19967380 |
21/04/2022 | 0.49p | 0.50p | 0.47p | 0.49p | 3536105 |
20/04/2022 | 0.49p | 0.50p | 0.47p | 0.49p | 11362788 |
19/04/2022 | 0.49p | 0.50p | 0.47p | 0.49p | 2346121 |
14/04/2022 | 0.49p | 0.50p | 0.47p | 0.50p | 2292559 |
13/04/2022 | 0.49p | 0.49p | 0.47p | 0.49p | 4339985 |
12/04/2022 | 0.49p | 0.50p | 0.47p | 0.49p | 4397221 |
11/04/2022 | 0.48p | 0.50p | 0.47p | 0.49p | 8733693 |
08/04/2022 | 0.48p | 0.49p | 0.47p | 0.48p | 11503006 |
07/04/2022 | 0.49p | 0.50p | 0.47p | 0.48p | 8130432 |
06/04/2022 | 0.49p | 0.51p | 0.48p | 0.49p | 23718296 |
05/04/2022 | 0.50p | 0.50p | 0.47p | 0.49p | 7365160 |
04/04/2022 | 0.49p | 0.51p | 0.48p | 0.50p | 8119656 |
01/04/2022 | 0.52p | 0.52p | 0.47p | 0.49p | 26921228 |
31/03/2022 | 0.52p | 0.53p | 0.51p | 0.52p | 13615031 |
30/03/2022 | 0.54p | 0.55p | 0.52p | 0.52p | 6485202 |
29/03/2022 | 0.55p | 0.56p | 0.53p | 0.54p | 8485283 |
28/03/2022 | 0.54p | 0.55p | 0.54p | 0.55p | 22804420 |
25/03/2022 | 0.54p | 0.55p | 0.54p | 0.55p | 687266 |
24/03/2022 | 0.54p | 0.55p | 0.53p | 0.54p | 7835569 |
23/03/2022 | 0.54p | 0.55p | 0.53p | 0.54p | 2620686 |
22/03/2022 | 0.54p | 0.56p | 0.53p | 0.54p | 8695074 |
21/03/2022 | 0.54p | 0.55p | 0.53p | 0.54p | 1885244 |
18/03/2022 | 0.54p | 0.55p | 0.53p | 0.54p | 8937093 |
17/03/2022 | 0.54p | 0.56p | 0.54p | 0.54p | 10752311 |
16/03/2022 | 0.55p | 0.57p | 0.54p | 0.54p | 21461250 |
15/03/2022 | 0.59p | 0.59p | 0.53p | 0.55p | 18523352 |
14/03/2022 | 0.60p | 0.63p | 0.57p | 0.59p | 19314320 |
11/03/2022 | 0.57p | 0.63p | 0.56p | 0.60p | 27386288 |
10/03/2022 | 0.56p | 0.58p | 0.55p | 0.57p | 15070137 |
09/03/2022 | 0.55p | 0.59p | 0.54p | 0.54p | 17938100 |
08/03/2022 | 0.52p | 0.57p | 0.50p | 0.55p | 25148272 |
07/03/2022 | 0.53p | 0.54p | 0.51p | 0.52p | 11466604 |
04/03/2022 | 0.55p | 0.55p | 0.52p | 0.53p | 5817010 |
03/03/2022 | 0.58p | 0.58p | 0.53p | 0.55p | 27658502 |
02/03/2022 | 0.56p | 0.59p | 0.56p | 0.57p | 28054180 |
01/03/2022 | 0.55p | 0.57p | 0.55p | 0.56p | 22258208 |
28/02/2022 | 0.57p | 0.58p | 0.54p | 0.54p | 17371600 |
25/02/2022 | 0.57p | 0.58p | 0.55p | 0.57p | 15049343 |
24/02/2022 | 0.60p | 0.61p | 0.56p | 0.57p | 31961520 |
23/02/2022 | 0.61p | 0.62p | 0.59p | 0.60p | 9340900 |
22/02/2022 | 0.62p | 0.63p | 0.59p | 0.61p | 11520029 |
21/02/2022 | 0.65p | 0.65p | 0.58p | 0.62p | 34435760 |
18/02/2022 | 0.61p | 0.66p | 0.59p | 0.65p | 25425920 |
17/02/2022 | 0.67p | 0.68p | 0.59p | 0.60p | 44171256 |
16/02/2022 | 0.61p | 0.67p | 0.60p | 0.65p | 38212388 |
15/02/2022 | 0.61p | 0.62p | 0.59p | 0.61p | 21365488 |
14/02/2022 | 0.65p | 0.65p | 0.59p | 0.61p | 31971842 |
11/02/2022 | 0.66p | 0.69p | 0.64p | 0.65p | 59548504 |
10/02/2022 | 0.62p | 0.67p | 0.62p | 0.65p | 71712624 |
09/02/2022 | 0.62p | 0.65p | 0.59p | 0.61p | 77919336 |
08/02/2022 | 0.58p | 0.68p | 0.57p | 0.63p | 265730064 |
07/02/2022 | 0.53p | 0.60p | 0.51p | 0.58p | 150347120 |
04/02/2022 | 0.52p | 0.55p | 0.50p | 0.53p | 70856328 |
03/02/2022 | 0.52p | 0.53p | 0.50p | 0.51p | 7110645 |
02/02/2022 | 0.52p | 0.54p | 0.50p | 0.52p | 7060596 |
01/02/2022 | 0.52p | 0.53p | 0.50p | 0.52p | 10387098 |
31/01/2022 | 0.55p | 0.57p | 0.50p | 0.51p | 82477600 |
28/01/2022 | 0.52p | 0.57p | 0.52p | 0.55p | 96751368 |
27/01/2022 | 0.48p | 0.53p | 0.47p | 0.52p | 75827424 |
26/01/2022 | 0.46p | 0.49p | 0.45p | 0.48p | 36894760 |
25/01/2022 | 0.49p | 0.50p | 0.44p | 0.47p | 60992644 |
24/01/2022 | 0.54p | 0.54p | 0.48p | 0.49p | 60438200 |
21/01/2022 | 0.61p | 0.63p | 0.60p | 0.63p | 9908983 |
20/01/2022 | 0.59p | 0.61p | 0.58p | 0.61p | 11232509 |
19/01/2022 | 0.59p | 0.60p | 0.58p | 0.59p | 3332711 |
18/01/2022 | 0.61p | 0.61p | 0.58p | 0.59p | 1397812 |
17/01/2022 | 0.62p | 0.62p | 0.59p | 0.61p | 3638714 |
14/01/2022 | 0.62p | 0.64p | 0.61p | 0.61p | 6260665 |
13/01/2022 | 0.67p | 0.68p | 0.63p | 0.66p | 9802661 |
12/01/2022 | 0.65p | 0.67p | 0.63p | 0.63p | 8413682 |
10/01/2022 | 0.69p | 0.70p | 0.67p | 0.68p | 3855726 |
07/01/2022 | 0.68p | 0.72p | 0.68p | 0.69p | 10568791 |
06/01/2022 | 0.69p | 0.71p | 0.67p | 0.68p | 15399014 |
05/01/2022 | 0.69p | 0.72p | 0.67p | 0.69p | 6755157 |
04/01/2022 | 0.57p | 0.74p | 0.57p | 0.68p | 31003450 |
03/01/2022 | 0.58p | 0.58p | 0.57p | 0.57p | 1167360 |
31/12/2021 | 0.58p | 0.58p | 0.57p | 0.57p | 1167360 |
30/12/2021 | 0.58p | 0.58p | 0.56p | 0.58p | 2709568 |
29/12/2021 | 0.58p | 0.59p | 0.55p | 0.58p | 3110252 |
28/12/2021 | 0.58p | 0.59p | 0.58p | 0.58p | 1400000 |
27/12/2021 | 0.58p | 0.59p | 0.58p | 0.58p | 1400000 |
24/12/2021 | 0.58p | 0.59p | 0.58p | 0.58p | 1400000 |
23/12/2021 | 0.57p | 0.58p | 0.56p | 0.58p | 1636906 |
22/12/2021 | 0.57p | 0.58p | 0.56p | 0.57p | 4727955 |
21/12/2021 | 0.57p | 0.58p | 0.56p | 0.57p | 25767316 |
20/12/2021 | 0.58p | 0.60p | 0.55p | 0.57p | 6783346 |
17/12/2021 | 0.59p | 0.60p | 0.58p | 0.59p | 2049585 |
16/12/2021 | 0.61p | 0.61p | 0.58p | 0.60p | 3653114 |
15/12/2021 | 0.61p | 0.61p | 0.60p | 0.61p | 94888 |
14/12/2021 | 0.61p | 0.61p | 0.60p | 0.61p | 1619198 |
13/12/2021 | 0.61p | 0.61p | 0.60p | 0.61p | 311378 |
10/12/2021 | 0.61p | 0.62p | 0.60p | 0.61p | 2389470 |
09/12/2021 | 0.62p | 0.62p | 0.60p | 0.61p | 1812076 |
08/12/2021 | 0.63p | 0.63p | 0.61p | 0.62p | 2142142 |
*Close Price adjusted for both dividends and splits