Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2021 | 0.50p | 0.50p | 0.46p | 0.47p | 21616536 |
01/03/2021 | 0.50p | 0.52p | 0.48p | 0.50p | 18982788 |
26/02/2021 | 0.49p | 0.55p | 0.48p | 0.50p | 47686404 |
25/02/2021 | 0.43p | 0.52p | 0.43p | 0.50p | 92336624 |
24/02/2021 | 0.44p | 0.44p | 0.42p | 0.43p | 14766985 |
23/02/2021 | 0.45p | 0.45p | 0.43p | 0.44p | 12215888 |
22/02/2021 | 0.45p | 0.45p | 0.44p | 0.45p | 1470584 |
19/02/2021 | 0.46p | 0.47p | 0.44p | 0.45p | 9906692 |
18/02/2021 | 0.46p | 0.47p | 0.43p | 0.44p | 34101076 |
17/02/2021 | 0.47p | 0.48p | 0.44p | 0.46p | 13107779 |
16/02/2021 | 0.48p | 0.49p | 0.46p | 0.47p | 17372382 |
15/02/2021 | 0.48p | 0.49p | 0.46p | 0.49p | 9019654 |
12/02/2021 | 0.49p | 0.49p | 0.48p | 0.48p | 4755398 |
11/02/2021 | 0.49p | 0.50p | 0.48p | 0.49p | 7751408 |
10/02/2021 | 0.51p | 0.52p | 0.48p | 0.49p | 12194525 |
09/02/2021 | 0.51p | 0.51p | 0.49p | 0.51p | 9709033 |
08/02/2021 | 0.49p | 0.52p | 0.48p | 0.51p | 8233200 |
05/02/2021 | 0.48p | 0.50p | 0.46p | 0.49p | 15394896 |
04/02/2021 | 0.47p | 0.49p | 0.46p | 0.48p | 9371572 |
03/02/2021 | 0.49p | 0.49p | 0.45p | 0.47p | 16241788 |
02/02/2021 | 0.49p | 0.49p | 0.48p | 0.49p | 8188309 |
01/02/2021 | 0.48p | 0.49p | 0.47p | 0.49p | 12253012 |
29/01/2021 | 0.50p | 0.50p | 0.47p | 0.48p | 19339480 |
28/01/2021 | 0.49p | 0.50p | 0.48p | 0.50p | 10796687 |
27/01/2021 | 0.49p | 0.51p | 0.48p | 0.49p | 22584298 |
26/01/2021 | 0.49p | 0.51p | 0.48p | 0.49p | 38087760 |
25/01/2021 | 0.50p | 0.50p | 0.48p | 0.49p | 15837135 |
22/01/2021 | 0.51p | 0.51p | 0.48p | 0.50p | 24613792 |
21/01/2021 | 0.55p | 0.59p | 0.50p | 0.51p | 62194684 |
20/01/2021 | 0.50p | 0.53p | 0.49p | 0.52p | 48972316 |
19/01/2021 | 0.50p | 0.51p | 0.48p | 0.51p | 14757297 |
18/01/2021 | 0.50p | 0.51p | 0.48p | 0.50p | 15335170 |
15/01/2021 | 0.48p | 0.50p | 0.46p | 0.50p | 15645995 |
14/01/2021 | 0.49p | 0.50p | 0.47p | 0.48p | 14887280 |
13/01/2021 | 0.51p | 0.53p | 0.49p | 0.49p | 15040224 |
12/01/2021 | 0.50p | 0.52p | 0.49p | 0.51p | 20312264 |
11/01/2021 | 0.49p | 0.51p | 0.48p | 0.50p | 17157800 |
08/01/2021 | 0.51p | 0.51p | 0.48p | 0.49p | 29519604 |
07/01/2021 | 0.51p | 0.55p | 0.48p | 0.51p | 50157280 |
06/01/2021 | 0.51p | 0.55p | 0.48p | 0.51p | 80303856 |
05/01/2021 | 0.50p | 0.51p | 0.46p | 0.50p | 20741036 |
04/01/2021 | 0.47p | 0.52p | 0.46p | 0.50p | 87015184 |
31/12/2020 | 0.47p | 0.47p | 0.45p | 0.47p | 19832940 |
30/12/2020 | 0.47p | 0.47p | 0.46p | 0.47p | 31244674 |
24/12/2020 | 0.44p | 0.45p | 0.42p | 0.44p | 9999227 |
23/12/2020 | 0.44p | 0.44p | 0.42p | 0.44p | 23955644 |
22/12/2020 | 0.42p | 0.45p | 0.40p | 0.44p | 37067024 |
21/12/2020 | 0.42p | 0.43p | 0.40p | 0.42p | 23801940 |
18/12/2020 | 0.41p | 0.43p | 0.40p | 0.42p | 35903428 |
17/12/2020 | 0.44p | 0.45p | 0.44p | 0.44p | 5433317 |
16/12/2020 | 0.45p | 0.46p | 0.44p | 0.44p | 39499076 |
15/12/2020 | 0.44p | 0.46p | 0.44p | 0.45p | 9544755 |
14/12/2020 | 0.45p | 0.46p | 0.44p | 0.44p | 14473684 |
11/12/2020 | 0.45p | 0.45p | 0.43p | 0.45p | 7030716 |
10/12/2020 | 0.47p | 0.47p | 0.45p | 0.45p | 22574772 |
09/12/2020 | 0.46p | 0.48p | 0.46p | 0.47p | 49668168 |
08/12/2020 | 0.46p | 0.46p | 0.44p | 0.46p | 39748064 |
07/12/2020 | 0.46p | 0.47p | 0.44p | 0.46p | 51930296 |
04/12/2020 | 0.46p | 0.47p | 0.45p | 0.46p | 26931304 |
03/12/2020 | 0.47p | 0.49p | 0.45p | 0.46p | 22097248 |
02/12/2020 | 0.52p | 0.53p | 0.46p | 0.47p | 63556280 |
01/12/2020 | 0.50p | 0.52p | 0.49p | 0.49p | 44627176 |
30/11/2020 | 0.51p | 0.54p | 0.47p | 0.52p | 67572936 |
27/11/2020 | 0.49p | 0.52p | 0.47p | 0.51p | 106951808 |
26/11/2020 | 0.46p | 0.52p | 0.46p | 0.49p | 178030640 |
25/11/2020 | 0.49p | 0.50p | 0.46p | 0.50p | 88911920 |
24/11/2020 | 0.44p | 0.50p | 0.44p | 0.48p | 302233760 |
23/11/2020 | 0.44p | 0.45p | 0.44p | 0.44p | 5480843 |
20/11/2020 | 0.45p | 0.45p | 0.42p | 0.44p | 75106968 |
19/11/2020 | 0.46p | 0.48p | 0.45p | 0.45p | 8275245 |
18/11/2020 | 0.47p | 0.47p | 0.45p | 0.46p | 18347692 |
17/11/2020 | 0.48p | 0.48p | 0.44p | 0.47p | 63687872 |
16/11/2020 | 0.48p | 0.50p | 0.46p | 0.48p | 167802848 |
13/11/2020 | 0.58p | 0.65p | 0.58p | 0.63p | 16889950 |
12/11/2020 | 0.63p | 0.63p | 0.57p | 0.58p | 9939001 |
10/11/2020 | 0.70p | 0.70p | 0.55p | 0.58p | 31015720 |
09/11/2020 | 0.72p | 0.74p | 0.66p | 0.70p | 11462678 |
06/11/2020 | 0.68p | 0.73p | 0.65p | 0.72p | 8335822 |
05/11/2020 | 0.73p | 0.75p | 0.66p | 0.68p | 8883652 |
04/11/2020 | 0.73p | 0.75p | 0.67p | 0.73p | 6526750 |
03/11/2020 | 0.68p | 0.79p | 0.66p | 0.73p | 13090458 |
02/11/2020 | 0.53p | 0.70p | 0.53p | 0.68p | 32693224 |
30/10/2020 | 0.58p | 0.58p | 0.53p | 0.53p | 2114581 |
29/10/2020 | 0.53p | 0.58p | 0.53p | 0.58p | 9026962 |
28/10/2020 | 0.58p | 0.59p | 0.53p | 0.53p | 9129461 |
27/10/2020 | 0.60p | 0.60p | 0.56p | 0.58p | 8256769 |
26/10/2020 | 0.63p | 0.68p | 0.58p | 0.60p | 7216228 |
23/10/2020 | 0.63p | 0.64p | 0.57p | 0.63p | 6626257 |
22/10/2020 | 0.65p | 0.65p | 0.63p | 0.63p | 3980 |
21/10/2020 | 0.63p | 0.63p | 0.58p | 0.63p | 8366695 |
20/10/2020 | 0.63p | 0.63p | 0.60p | 0.63p | 725465 |
19/10/2020 | 0.63p | 0.64p | 0.60p | 0.63p | 8127329 |
16/10/2020 | 0.63p | 0.65p | 0.61p | 0.63p | 9643205 |
15/10/2020 | 0.68p | 0.68p | 0.63p | 0.63p | 2147342 |
14/10/2020 | 0.68p | 0.69p | 0.63p | 0.68p | 10322482 |
13/10/2020 | 0.60p | 0.69p | 0.57p | 0.68p | 16980364 |
12/10/2020 | 0.53p | 0.65p | 0.53p | 0.60p | 19675408 |
09/10/2020 | 0.58p | 0.58p | 0.53p | 0.54p | 6282023 |
08/10/2020 | 0.58p | 0.58p | 0.53p | 0.58p | 739084 |
07/10/2020 | 0.58p | 0.58p | 0.53p | 0.58p | 2982272 |
06/10/2020 | 0.55p | 0.59p | 0.54p | 0.58p | 1798595 |
05/10/2020 | 0.53p | 0.58p | 0.53p | 0.55p | 4068611 |
02/10/2020 | 0.60p | 0.61p | 0.53p | 0.53p | 12126840 |
01/10/2020 | 0.53p | 0.61p | 0.53p | 0.60p | 16124418 |
30/09/2020 | 0.58p | 0.58p | 0.53p | 0.58p | 2186388 |
29/09/2020 | 0.55p | 0.58p | 0.53p | 0.58p | 5267327 |
28/09/2020 | 0.55p | 0.58p | 0.50p | 0.55p | 5365548 |
25/09/2020 | 0.53p | 0.57p | 0.50p | 0.55p | 12722919 |
24/09/2020 | 0.63p | 0.63p | 0.51p | 0.53p | 41924420 |
23/09/2020 | 0.58p | 0.58p | 0.53p | 0.58p | 11775377 |
22/09/2020 | 0.60p | 0.61p | 0.55p | 0.58p | 17286886 |
21/09/2020 | 0.68p | 0.68p | 0.56p | 0.60p | 27503788 |
18/09/2020 | 0.68p | 0.70p | 0.63p | 0.68p | 24577240 |
17/09/2020 | 0.73p | 0.73p | 0.67p | 0.68p | 9859977 |
16/09/2020 | 0.93p | 0.93p | 0.70p | 0.73p | 35535840 |
15/09/2020 | 0.78p | 0.80p | 0.75p | 0.80p | 12272250 |
14/09/2020 | 0.78p | 0.78p | 0.75p | 0.78p | 5102682 |
11/09/2020 | 0.80p | 0.80p | 0.76p | 0.78p | 4875097 |
10/09/2020 | 0.80p | 0.84p | 0.75p | 0.80p | 11300142 |
09/09/2020 | 0.75p | 0.80p | 0.70p | 0.80p | 15366842 |
08/09/2020 | 0.80p | 0.80p | 0.72p | 0.75p | 6645504 |
07/09/2020 | 0.83p | 0.84p | 0.76p | 0.78p | 14921574 |
04/09/2020 | 0.83p | 0.85p | 0.80p | 0.83p | 2566500 |
03/09/2020 | 0.83p | 0.83p | 0.80p | 0.83p | 1606792 |
02/09/2020 | 0.83p | 0.85p | 0.77p | 0.83p | 6594245 |
01/09/2020 | 0.83p | 0.85p | 0.80p | 0.83p | 9128756 |
28/08/2020 | 0.85p | 0.90p | 0.82p | 0.85p | 10131767 |
27/08/2020 | 0.85p | 0.92p | 0.83p | 0.85p | 19284236 |
26/08/2020 | 0.83p | 1.04p | 0.77p | 0.85p | 64892556 |
25/08/2020 | 0.85p | 0.90p | 0.81p | 0.83p | 11055930 |
24/08/2020 | 0.88p | 0.90p | 0.83p | 0.83p | 18036224 |
21/08/2020 | 0.80p | 0.94p | 0.80p | 0.88p | 31284256 |
20/08/2020 | 0.83p | 0.85p | 0.75p | 0.80p | 29623712 |
19/08/2020 | 0.88p | 0.88p | 0.76p | 0.85p | 45609556 |
18/08/2020 | 0.95p | 1.11p | 0.85p | 0.88p | 197388883 |
17/08/2020 | 0.83p | 0.88p | 0.75p | 0.80p | 25257812 |
14/08/2020 | 0.88p | 0.90p | 0.82p | 0.83p | 18143152 |
13/08/2020 | 0.93p | 1.00p | 0.85p | 0.88p | 27915784 |
12/08/2020 | 0.78p | 1.10p | 0.77p | 0.93p | 98768728 |
11/08/2020 | 0.75p | 0.89p | 0.72p | 0.78p | 28587100 |
10/08/2020 | 0.75p | 0.78p | 0.66p | 0.75p | 13509413 |
07/08/2020 | 0.68p | 0.78p | 0.60p | 0.75p | 9336161 |
06/08/2020 | 0.68p | 0.70p | 0.66p | 0.68p | 7158338 |
05/08/2020 | 0.70p | 0.75p | 0.67p | 0.68p | 10487348 |
04/08/2020 | 0.70p | 0.72p | 0.66p | 0.70p | 7507441 |
03/08/2020 | 0.65p | 0.80p | 0.65p | 0.70p | 14739801 |
31/07/2020 | 0.68p | 0.69p | 0.60p | 0.65p | 13667959 |
30/07/2020 | 0.65p | 0.73p | 0.61p | 0.68p | 17753504 |
29/07/2020 | 0.65p | 0.68p | 0.63p | 0.65p | 10423816 |
28/07/2020 | 0.65p | 0.69p | 0.63p | 0.63p | 19215048 |
27/07/2020 | 0.75p | 0.75p | 0.63p | 0.65p | 10843226 |
24/07/2020 | 0.70p | 0.80p | 0.59p | 0.73p | 36895304 |
23/07/2020 | 0.68p | 0.70p | 0.63p | 0.70p | 22562376 |
22/07/2020 | 0.73p | 0.73p | 0.67p | 0.70p | 14494834 |
21/07/2020 | 0.75p | 0.80p | 0.67p | 0.73p | 49211164 |
20/07/2020 | 0.73p | 0.78p | 0.60p | 0.75p | 122511600 |
17/07/2020 | 0.65p | 0.75p | 0.65p | 0.73p | 24266068 |
16/07/2020 | 0.68p | 0.77p | 0.66p | 0.68p | 31252078 |
15/07/2020 | 0.63p | 0.90p | 0.56p | 0.70p | 95041976 |
14/07/2020 | 0.80p | 0.80p | 0.61p | 0.63p | 49608707 |
13/07/2020 | 0.80p | 0.95p | 0.70p | 0.75p | 89567208 |
10/07/2020 | 0.75p | 1.40p | 0.71p | 0.98p | 395185344 |
09/07/2020 | 0.57p | 0.74p | 0.52p | 0.73p | 139603525 |
08/07/2020 | 0.64p | 0.64p | 0.55p | 0.58p | 83194158 |
07/07/2020 | 0.49p | 0.70p | 0.45p | 0.62p | 202684758 |
06/07/2020 | 0.43p | 0.55p | 0.43p | 0.49p | 146051808 |
03/07/2020 | 0.45p | 0.50p | 0.40p | 0.45p | 91020139 |
02/07/2020 | 0.58p | 0.79p | 0.42p | 0.43p | 216652304 |
01/07/2020 | 0.63p | 0.65p | 0.50p | 0.58p | 12305615 |
30/06/2020 | 0.78p | 0.79p | 0.60p | 0.63p | 11305457 |
29/06/2020 | 0.73p | 0.87p | 0.72p | 0.78p | 9431548 |
26/06/2020 | 0.83p | 0.83p | 0.67p | 0.73p | 10221873 |
25/06/2020 | 0.85p | 0.93p | 0.81p | 0.83p | 7116540 |
24/06/2020 | 0.88p | 1.06p | 0.74p | 0.85p | 19223996 |
23/06/2020 | 1.03p | 1.18p | 0.70p | 0.88p | 44380944 |
22/06/2020 | 1.95p | 2.30p | 1.00p | 1.08p | 152999056 |
19/06/2020 | 0.48p | 1.78p | 0.46p | 1.53p | 305482368 |
18/06/2020 | 0.45p | 0.43p | 0.43p | 0.43p | 0 |
17/06/2020 | 0.45p | 0.49p | 0.38p | 0.43p | 19356200 |
16/06/2020 | 0.63p | 0.64p | 0.56p | 0.60p | 812304 |
15/06/2020 | 0.63p | 0.69p | 0.56p | 0.63p | 2207031 |
12/06/2020 | 0.65p | 0.66p | 0.56p | 0.63p | 258857 |
11/06/2020 | 0.68p | 0.70p | 0.63p | 0.65p | 1030607 |
10/06/2020 | 0.65p | 0.73p | 0.65p | 0.68p | 837348 |
09/06/2020 | 0.68p | 0.80p | 0.64p | 0.65p | 3432541 |
08/06/2020 | 0.58p | 0.75p | 0.58p | 0.68p | 4026099 |
05/06/2020 | 0.58p | 0.59p | 0.55p | 0.58p | 367765 |
04/06/2020 | 0.55p | 0.59p | 0.55p | 0.58p | 1539599 |
03/06/2020 | 0.55p | 0.55p | 0.51p | 0.55p | 2225874 |
02/06/2020 | 0.55p | 0.57p | 0.55p | 0.55p | 448813 |
01/06/2020 | 0.55p | 0.57p | 0.51p | 0.55p | 1171562 |
29/05/2020 | 0.55p | 0.60p | 0.55p | 0.55p | 24305 |
28/05/2020 | 0.55p | 0.55p | 0.51p | 0.55p | 571429 |
27/05/2020 | 0.60p | 0.60p | 0.55p | 0.55p | 360663 |
26/05/2020 | 0.60p | 0.62p | 0.57p | 0.60p | 958030 |
25/05/2020 | 0.60p | 0.60p | 0.58p | 0.60p | 574585 |
22/05/2020 | 0.60p | 0.60p | 0.58p | 0.60p | 574585 |
21/05/2020 | 0.60p | 0.60p | 0.59p | 0.60p | 38109 |
20/05/2020 | 0.58p | 0.60p | 0.57p | 0.60p | 130515 |
19/05/2020 | 0.58p | 0.60p | 0.55p | 0.58p | 1300935 |
*Close Price adjusted for both dividends and splits