Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2021 | 0.70p | 0.75p | 0.70p | 0.73p | 1332074 |
08/12/2021 | 0.70p | 0.74p | 0.70p | 0.70p | 3500 |
07/12/2021 | 0.70p | 0.74p | 0.70p | 0.70p | 10884 |
06/12/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
03/12/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
02/12/2021 | 0.70p | 0.70p | 0.66p | 0.70p | 100566 |
01/12/2021 | 0.70p | 0.74p | 0.70p | 0.70p | 5000 |
30/11/2021 | 0.68p | 0.74p | 0.65p | 0.70p | 122101 |
29/11/2021 | 0.70p | 0.70p | 0.68p | 0.68p | 0 |
26/11/2021 | 0.70p | 0.75p | 0.66p | 0.70p | 200814 |
25/11/2021 | 0.75p | 0.77p | 0.65p | 0.68p | 311741 |
24/11/2021 | 0.75p | 0.77p | 0.71p | 0.75p | 94187 |
23/11/2021 | 0.73p | 0.77p | 0.73p | 0.75p | 12919 |
22/11/2021 | 0.73p | 0.80p | 0.70p | 0.75p | 619879 |
19/11/2021 | 0.73p | 0.78p | 0.73p | 0.73p | 7974 |
18/11/2021 | 0.73p | 0.78p | 0.73p | 0.73p | 771 |
17/11/2021 | 0.73p | 0.73p | 0.70p | 0.73p | 975 |
16/11/2021 | 0.73p | 0.73p | 0.70p | 0.73p | 500 |
15/11/2021 | 0.73p | 0.78p | 0.69p | 0.73p | 338079 |
12/11/2021 | 0.73p | 0.78p | 0.69p | 0.73p | 173640 |
11/11/2021 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
10/11/2021 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
09/11/2021 | 0.73p | 0.73p | 0.69p | 0.73p | 270000 |
08/11/2021 | 0.73p | 0.73p | 0.69p | 0.73p | 77800 |
05/11/2021 | 0.73p | 0.79p | 0.69p | 0.73p | 45120 |
04/11/2021 | 0.73p | 0.73p | 0.70p | 0.73p | 7633 |
03/11/2021 | 0.70p | 0.79p | 0.69p | 0.73p | 491742 |
02/11/2021 | 0.68p | 0.75p | 0.68p | 0.70p | 275250 |
01/11/2021 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
29/10/2021 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
28/10/2021 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
27/10/2021 | 0.70p | 0.70p | 0.65p | 0.68p | 190972 |
26/10/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 937 |
25/10/2021 | 0.70p | 0.75p | 0.70p | 0.70p | 370 |
22/10/2021 | 0.70p | 0.75p | 0.69p | 0.70p | 476850 |
21/10/2021 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
20/10/2021 | 0.70p | 0.70p | 0.69p | 0.70p | 34344 |
19/10/2021 | 0.70p | 0.75p | 0.70p | 0.70p | 12540 |
18/10/2021 | 0.70p | 0.75p | 0.70p | 0.70p | 800 |
15/10/2021 | 0.70p | 0.75p | 0.65p | 0.70p | 670798 |
14/10/2021 | 0.68p | 0.70p | 0.68p | 0.70p | 253401 |
13/10/2021 | 0.78p | 0.80p | 0.65p | 0.70p | 507589 |
12/10/2021 | 0.78p | 0.78p | 0.69p | 0.78p | 383770 |
11/10/2021 | 0.78p | 0.78p | 0.73p | 0.78p | 20673 |
08/10/2021 | 0.78p | 0.78p | 0.78p | 0.78p | 31409 |
07/10/2021 | 0.78p | 0.78p | 0.78p | 0.78p | 34521 |
06/10/2021 | 0.78p | 0.85p | 0.78p | 0.78p | 100000 |
05/10/2021 | 0.80p | 0.85p | 0.65p | 0.78p | 286734 |
04/10/2021 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
01/10/2021 | 0.80p | 0.80p | 0.75p | 0.80p | 30000 |
30/09/2021 | 0.80p | 0.80p | 0.75p | 0.80p | 50000 |
29/09/2021 | 0.80p | 0.80p | 0.75p | 0.80p | 36002 |
28/09/2021 | 0.80p | 0.80p | 0.75p | 0.80p | 21862 |
27/09/2021 | 0.80p | 0.80p | 0.75p | 0.80p | 27500 |
24/09/2021 | 0.80p | 0.80p | 0.75p | 0.80p | 163381 |
23/09/2021 | 0.80p | 0.80p | 0.75p | 0.80p | 45270 |
22/09/2021 | 0.78p | 0.85p | 0.75p | 0.80p | 931143 |
21/09/2021 | 0.78p | 0.80p | 0.75p | 0.78p | 145000 |
20/09/2021 | 0.80p | 0.80p | 0.75p | 0.78p | 537848 |
17/09/2021 | 0.80p | 0.85p | 0.76p | 0.80p | 506002 |
16/09/2021 | 0.80p | 0.80p | 0.76p | 0.80p | 1011 |
15/09/2021 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
14/09/2021 | 0.80p | 0.82p | 0.80p | 0.80p | 58752 |
13/09/2021 | 0.80p | 0.82p | 0.80p | 0.80p | 97906 |
10/09/2021 | 0.80p | 0.90p | 0.80p | 0.80p | 235780 |
09/09/2021 | 0.80p | 0.90p | 0.80p | 0.80p | 150000 |
08/09/2021 | 0.80p | 0.88p | 0.77p | 0.80p | 592875 |
07/09/2021 | 0.90p | 0.95p | 0.75p | 0.80p | 4462275 |
06/09/2021 | 0.90p | 0.90p | 0.88p | 0.90p | 113352 |
03/09/2021 | 0.90p | 0.95p | 0.85p | 0.90p | 572189 |
02/09/2021 | 0.90p | 0.90p | 0.85p | 0.90p | 690 |
01/09/2021 | 0.90p | 0.90p | 0.89p | 0.90p | 22487 |
31/08/2021 | 0.90p | 0.90p | 0.85p | 0.90p | 304144 |
27/08/2021 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
26/08/2021 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
25/08/2021 | 0.88p | 0.95p | 0.80p | 0.90p | 1636082 |
24/08/2021 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
23/08/2021 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
20/08/2021 | 0.88p | 0.88p | 0.80p | 0.88p | 23830 |
19/08/2021 | 0.88p | 0.88p | 0.80p | 0.88p | 1 |
18/08/2021 | 0.88p | 0.88p | 0.80p | 0.88p | 53243 |
17/08/2021 | 0.88p | 0.88p | 0.80p | 0.88p | 158633 |
16/08/2021 | 0.88p | 0.94p | 0.80p | 0.88p | 385263 |
13/08/2021 | 0.88p | 0.95p | 0.80p | 0.88p | 61924 |
12/08/2021 | 0.88p | 0.88p | 0.80p | 0.88p | 94189 |
11/08/2021 | 0.88p | 0.95p | 0.80p | 0.88p | 5050 |
10/08/2021 | 0.88p | 0.94p | 0.88p | 0.88p | 200000 |
09/08/2021 | 0.88p | 0.88p | 0.80p | 0.88p | 110759 |
06/08/2021 | 0.85p | 0.88p | 0.80p | 0.88p | 77986 |
05/08/2021 | 0.83p | 0.90p | 0.80p | 0.85p | 299067 |
04/08/2021 | 0.83p | 0.85p | 0.80p | 0.83p | 705747 |
03/08/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 91798 |
02/08/2021 | 0.83p | 0.85p | 0.83p | 0.83p | 50000 |
30/07/2021 | 0.83p | 0.83p | 0.81p | 0.83p | 500000 |
29/07/2021 | 0.83p | 0.83p | 0.81p | 0.83p | 90000 |
28/07/2021 | 0.83p | 0.83p | 0.81p | 0.83p | 68822 |
27/07/2021 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
26/07/2021 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
23/07/2021 | 0.83p | 0.85p | 0.83p | 0.83p | 590022 |
22/07/2021 | 0.88p | 0.88p | 0.75p | 0.83p | 150697 |
21/07/2021 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
20/07/2021 | 0.88p | 0.92p | 0.80p | 0.88p | 411173 |
19/07/2021 | 0.83p | 0.95p | 0.80p | 0.88p | 239364 |
16/07/2021 | 0.83p | 0.83p | 0.81p | 0.83p | 60000 |
15/07/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 504267 |
14/07/2021 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
13/07/2021 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
12/07/2021 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
09/07/2021 | 0.83p | 0.85p | 0.80p | 0.83p | 1551578 |
08/07/2021 | 0.83p | 0.83p | 0.81p | 0.83p | 90000 |
07/07/2021 | 0.83p | 0.85p | 0.83p | 0.83p | 585422 |
06/07/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 85000 |
05/07/2021 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
02/07/2021 | 0.83p | 0.85p | 0.80p | 0.83p | 158884 |
01/07/2021 | 0.83p | 0.83p | 0.82p | 0.83p | 170813 |
30/06/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 12500 |
29/06/2021 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
28/06/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 49800 |
25/06/2021 | 0.83p | 0.85p | 0.80p | 0.83p | 70309 |
24/06/2021 | 0.83p | 0.83p | 0.80p | 0.80p | 1000 |
23/06/2021 | 0.83p | 0.83p | 0.82p | 0.83p | 31095 |
22/06/2021 | 0.83p | 0.83p | 0.82p | 0.83p | 62050 |
21/06/2021 | 0.83p | 0.85p | 0.82p | 0.83p | 340051 |
18/06/2021 | 0.83p | 0.83p | 0.82p | 0.83p | 1801 |
17/06/2021 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
16/06/2021 | 0.83p | 0.85p | 0.83p | 0.83p | 58823 |
15/06/2021 | 0.83p | 0.85p | 0.83p | 0.83p | 836228 |
14/06/2021 | 0.85p | 0.85p | 0.76p | 0.83p | 511145 |
11/06/2021 | 0.85p | 0.85p | 0.82p | 0.85p | 11911 |
10/06/2021 | 0.85p | 0.88p | 0.82p | 0.85p | 153265 |
09/06/2021 | 0.85p | 0.85p | 0.82p | 0.85p | 135927 |
08/06/2021 | 0.88p | 0.90p | 0.80p | 0.85p | 347746 |
07/06/2021 | 0.88p | 0.88p | 0.82p | 0.88p | 70385 |
04/06/2021 | 0.88p | 0.94p | 0.88p | 0.88p | 263049 |
03/06/2021 | 0.83p | 0.95p | 0.80p | 0.88p | 798535 |
02/06/2021 | 0.83p | 0.83p | 0.77p | 0.83p | 50000 |
01/06/2021 | 0.83p | 0.83p | 0.77p | 0.83p | 100000 |
28/05/2021 | 0.83p | 0.88p | 0.83p | 0.83p | 113050 |
27/05/2021 | 0.83p | 0.88p | 0.77p | 0.83p | 590350 |
26/05/2021 | 0.83p | 0.89p | 0.75p | 0.83p | 317961 |
25/05/2021 | 0.83p | 0.89p | 0.77p | 0.83p | 385499 |
24/05/2021 | 0.80p | 0.90p | 0.77p | 0.83p | 765297 |
21/05/2021 | 0.95p | 0.95p | 0.72p | 0.80p | 3970421 |
20/05/2021 | 0.95p | 0.95p | 0.90p | 0.95p | 2700 |
19/05/2021 | 0.95p | 0.95p | 0.90p | 0.95p | 11891 |
18/05/2021 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
17/05/2021 | 0.95p | 0.96p | 0.90p | 0.95p | 37747 |
14/05/2021 | 0.95p | 0.97p | 0.91p | 0.95p | 128151 |
13/05/2021 | 0.95p | 0.98p | 0.95p | 0.95p | 100785 |
12/05/2021 | 0.98p | 1.00p | 0.90p | 0.95p | 1111274 |
11/05/2021 | 0.98p | 0.98p | 0.93p | 0.98p | 25000 |
10/05/2021 | 0.95p | 1.03p | 0.90p | 0.98p | 800833 |
07/05/2021 | 0.98p | 1.03p | 0.93p | 0.95p | 548097 |
06/05/2021 | 0.95p | 1.00p | 0.90p | 0.98p | 355992 |
05/05/2021 | 1.05p | 1.05p | 0.95p | 0.95p | 299423 |
04/05/2021 | 1.05p | 1.09p | 1.00p | 1.05p | 181424 |
30/04/2021 | 1.10p | 1.17p | 1.00p | 1.05p | 462295 |
29/04/2021 | 1.15p | 1.20p | 1.00p | 1.10p | 568585 |
28/04/2021 | 1.15p | 1.15p | 1.10p | 1.15p | 121143 |
27/04/2021 | 1.15p | 1.17p | 1.11p | 1.15p | 362323 |
26/04/2021 | 1.15p | 1.16p | 1.11p | 1.15p | 14087 |
23/04/2021 | 1.15p | 1.16p | 1.10p | 1.15p | 344291 |
22/04/2021 | 1.15p | 1.17p | 1.10p | 1.15p | 24767 |
21/04/2021 | 1.18p | 1.18p | 1.10p | 1.15p | 20000 |
20/04/2021 | 1.23p | 1.30p | 1.10p | 1.18p | 127568 |
19/04/2021 | 1.23p | 1.23p | 1.00p | 1.23p | 381142 |
16/04/2021 | 1.23p | 1.23p | 1.15p | 1.23p | 25000 |
15/04/2021 | 1.23p | 1.26p | 1.23p | 1.23p | 62895 |
14/04/2021 | 1.23p | 1.26p | 1.23p | 1.23p | 80000 |
13/04/2021 | 1.23p | 1.27p | 1.18p | 1.23p | 82724 |
12/04/2021 | 1.25p | 1.30p | 1.10p | 1.23p | 576080 |
09/04/2021 | 1.23p | 1.30p | 1.18p | 1.25p | 450951 |
08/04/2021 | 1.23p | 1.23p | 1.18p | 1.23p | 21453 |
07/04/2021 | 1.23p | 1.30p | 1.18p | 1.23p | 856246 |
06/04/2021 | 1.23p | 1.30p | 1.18p | 1.23p | 3302818 |
01/04/2021 | 1.23p | 1.28p | 1.10p | 1.23p | 1051341 |
31/03/2021 | 1.35p | 1.40p | 1.15p | 1.23p | 675568 |
30/03/2021 | 1.35p | 1.35p | 1.28p | 1.35p | 252589 |
29/03/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
26/03/2021 | 1.40p | 1.40p | 1.30p | 1.35p | 1796886 |
25/03/2021 | 1.45p | 1.45p | 1.30p | 1.40p | 24393 |
24/03/2021 | 1.53p | 1.60p | 1.35p | 1.45p | 351897 |
23/03/2021 | 1.55p | 1.60p | 1.45p | 1.53p | 27942 |
22/03/2021 | 1.55p | 1.59p | 1.45p | 1.55p | 1141133 |
19/03/2021 | 1.68p | 1.72p | 1.50p | 1.55p | 1730032 |
18/03/2021 | 1.75p | 1.75p | 1.60p | 1.68p | 1037023 |
17/03/2021 | 1.73p | 1.80p | 1.70p | 1.75p | 942388 |
16/03/2021 | 1.78p | 1.80p | 1.61p | 1.73p | 279703 |
15/03/2021 | 1.75p | 1.85p | 1.70p | 1.78p | 1130235 |
12/03/2021 | 1.75p | 1.76p | 1.70p | 1.75p | 43516 |
11/03/2021 | 1.75p | 1.76p | 1.70p | 1.75p | 900580 |
10/03/2021 | 1.78p | 1.84p | 1.67p | 1.75p | 1136953 |
09/03/2021 | 1.75p | 1.85p | 1.70p | 1.78p | 456211 |
08/03/2021 | 1.65p | 1.85p | 1.60p | 1.75p | 1176107 |
05/03/2021 | 1.65p | 1.75p | 1.60p | 1.65p | 2719054 |
04/03/2021 | 1.65p | 1.67p | 1.60p | 1.65p | 1545319 |
03/03/2021 | 1.65p | 1.67p | 1.60p | 1.65p | 255338 |
02/03/2021 | 1.65p | 1.70p | 1.60p | 1.65p | 5176317 |
01/03/2021 | 1.65p | 1.70p | 1.50p | 1.65p | 1160727 |
26/02/2021 | 1.70p | 1.70p | 1.60p | 1.65p | 3368990 |
*Close Price adjusted for both dividends and splits