Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 6713914 |
15/05/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 1050000 |
14/05/2020 | 0.26p | 0.26p | 0.22p | 0.25p | 9743760 |
13/05/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 3740566 |
12/05/2020 | 0.26p | 0.27p | 0.25p | 0.26p | 5481796 |
11/05/2020 | 0.26p | 0.28p | 0.25p | 0.26p | 5367327 |
08/05/2020 | 0.26p | 0.27p | 0.24p | 0.26p | 8245767 |
07/05/2020 | 0.26p | 0.27p | 0.24p | 0.26p | 8245767 |
06/05/2020 | 0.24p | 0.27p | 0.24p | 0.26p | 8304306 |
05/05/2020 | 0.22p | 0.25p | 0.21p | 0.24p | 5003465 |
04/05/2020 | 0.23p | 0.23p | 0.21p | 0.22p | 7019112 |
01/05/2020 | 0.23p | 0.23p | 0.22p | 0.23p | 4093852 |
30/04/2020 | 0.23p | 0.24p | 0.22p | 0.23p | 4005052 |
29/04/2020 | 0.22p | 0.24p | 0.21p | 0.23p | 1799759 |
28/04/2020 | 0.22p | 0.23p | 0.21p | 0.22p | 2434158 |
27/04/2020 | 0.22p | 0.23p | 0.21p | 0.22p | 3725920 |
24/04/2020 | 0.22p | 0.23p | 0.21p | 0.22p | 698807 |
23/04/2020 | 0.23p | 0.24p | 0.21p | 0.22p | 5610237 |
22/04/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 533580 |
21/04/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 199042 |
20/04/2020 | 0.25p | 0.25p | 0.22p | 0.24p | 1752549 |
17/04/2020 | 0.27p | 0.28p | 0.24p | 0.27p | 2630000 |
16/04/2020 | 0.28p | 0.28p | 0.25p | 0.27p | 110521 |
15/04/2020 | 0.28p | 0.28p | 0.26p | 0.28p | 244819 |
14/04/2020 | 0.24p | 0.29p | 0.24p | 0.28p | 6127385 |
13/04/2020 | 0.23p | 0.25p | 0.23p | 0.24p | 753404 |
10/04/2020 | 0.23p | 0.25p | 0.23p | 0.24p | 753404 |
09/04/2020 | 0.23p | 0.25p | 0.23p | 0.24p | 753404 |
08/04/2020 | 0.23p | 0.25p | 0.22p | 0.23p | 2719275 |
07/04/2020 | 0.21p | 0.25p | 0.20p | 0.23p | 5665817 |
06/04/2020 | 0.21p | 0.22p | 0.20p | 0.21p | 7077551 |
03/04/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 1792057 |
02/04/2020 | 0.21p | 0.21p | 0.19p | 0.21p | 5279397 |
01/04/2020 | 0.20p | 0.21p | 0.19p | 0.21p | 10757341 |
31/03/2020 | 0.20p | 0.20p | 0.18p | 0.20p | 9411786 |
30/03/2020 | 0.23p | 0.24p | 0.19p | 0.20p | 17765396 |
27/03/2020 | 0.23p | 0.28p | 0.23p | 0.25p | 34328128 |
26/03/2020 | 0.23p | 0.24p | 0.22p | 0.23p | 12691965 |
25/03/2020 | 0.24p | 0.32p | 0.22p | 0.23p | 4464794 |
24/03/2020 | 0.26p | 0.26p | 0.23p | 0.24p | 7121386 |
23/03/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 963410 |
20/03/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 1338974 |
19/03/2020 | 0.26p | 0.26p | 0.23p | 0.26p | 2608683 |
18/03/2020 | 0.26p | 0.27p | 0.25p | 0.26p | 2434637 |
17/03/2020 | 0.29p | 0.29p | 0.26p | 0.26p | 11538918 |
16/03/2020 | 0.33p | 0.33p | 0.28p | 0.29p | 11299562 |
13/03/2020 | 0.31p | 0.33p | 0.28p | 0.33p | 4953199 |
12/03/2020 | 0.36p | 0.36p | 0.30p | 0.32p | 5714018 |
11/03/2020 | 0.36p | 0.36p | 0.31p | 0.34p | 3452695 |
10/03/2020 | 0.36p | 0.36p | 0.28p | 0.36p | 17091084 |
09/03/2020 | 0.38p | 0.38p | 0.35p | 0.36p | 5812787 |
06/03/2020 | 0.53p | 0.53p | 0.42p | 0.43p | 5064773 |
05/03/2020 | 0.53p | 0.59p | 0.50p | 0.53p | 5815466 |
04/03/2020 | 0.48p | 0.59p | 0.42p | 0.53p | 13540686 |
03/03/2020 | 0.50p | 0.50p | 0.45p | 0.48p | 4833329 |
02/03/2020 | 0.55p | 0.65p | 0.45p | 0.50p | 16762793 |
28/02/2020 | 0.45p | 0.45p | 0.40p | 0.43p | 4713669 |
27/02/2020 | 0.43p | 0.47p | 0.43p | 0.45p | 6534999 |
26/02/2020 | 0.47p | 0.48p | 0.41p | 0.43p | 9071221 |
25/02/2020 | 0.46p | 0.49p | 0.44p | 0.47p | 4413469 |
24/02/2020 | 0.48p | 0.49p | 0.44p | 0.47p | 9497255 |
21/02/2020 | 0.48p | 0.50p | 0.45p | 0.48p | 6355756 |
20/02/2020 | 0.48p | 0.48p | 0.43p | 0.48p | 13313263 |
19/02/2020 | 0.54p | 0.55p | 0.42p | 0.48p | 20968288 |
18/02/2020 | 0.53p | 0.55p | 0.50p | 0.53p | 13355256 |
17/02/2020 | 0.51p | 0.60p | 0.51p | 0.53p | 19411834 |
14/02/2020 | 0.51p | 0.51p | 0.47p | 0.51p | 7806539 |
13/02/2020 | 0.50p | 0.55p | 0.47p | 0.51p | 4538350 |
12/02/2020 | 0.50p | 0.55p | 0.48p | 0.50p | 4323563 |
11/02/2020 | 0.53p | 0.55p | 0.48p | 0.50p | 3182784 |
10/02/2020 | 0.58p | 0.60p | 0.48p | 0.53p | 16687089 |
07/02/2020 | 0.48p | 0.63p | 0.48p | 0.58p | 38027748 |
06/02/2020 | 0.50p | 0.52p | 0.46p | 0.48p | 10664776 |
05/02/2020 | 0.49p | 0.52p | 0.45p | 0.50p | 4505195 |
04/02/2020 | 0.47p | 0.50p | 0.45p | 0.49p | 8790158 |
03/02/2020 | 0.50p | 0.53p | 0.46p | 0.48p | 6353349 |
31/01/2020 | 0.50p | 0.53p | 0.47p | 0.48p | 10480369 |
30/01/2020 | 0.54p | 0.54p | 0.50p | 0.50p | 6575750 |
29/01/2020 | 0.58p | 0.58p | 0.50p | 0.54p | 4271932 |
28/01/2020 | 0.58p | 0.59p | 0.55p | 0.58p | 3876410 |
27/01/2020 | 0.58p | 0.59p | 0.53p | 0.58p | 7660532 |
24/01/2020 | 0.53p | 0.59p | 0.53p | 0.58p | 8019633 |
23/01/2020 | 0.55p | 0.59p | 0.50p | 0.53p | 6042712 |
22/01/2020 | 0.53p | 0.56p | 0.51p | 0.55p | 5937271 |
21/01/2020 | 0.58p | 0.60p | 0.52p | 0.53p | 14239242 |
20/01/2020 | 0.63p | 0.64p | 0.56p | 0.58p | 11499886 |
17/01/2020 | 0.63p | 0.69p | 0.60p | 0.63p | 13688506 |
16/01/2020 | 0.58p | 0.67p | 0.57p | 0.63p | 21821230 |
15/01/2020 | 0.70p | 0.75p | 0.55p | 0.58p | 50672700 |
14/01/2020 | 0.78p | 0.80p | 0.62p | 0.68p | 60706704 |
13/01/2020 | 0.54p | 0.77p | 0.52p | 0.73p | 98900376 |
10/01/2020 | 0.44p | 0.61p | 0.44p | 0.53p | 83181056 |
09/01/2020 | 0.42p | 0.45p | 0.40p | 0.44p | 19671436 |
08/01/2020 | 0.42p | 0.43p | 0.40p | 0.42p | 4393311 |
07/01/2020 | 0.43p | 0.44p | 0.41p | 0.42p | 6969913 |
06/01/2020 | 0.40p | 0.44p | 0.38p | 0.43p | 10586972 |
03/01/2020 | 0.40p | 0.41p | 0.39p | 0.40p | 4261300 |
02/01/2020 | 0.41p | 0.42p | 0.39p | 0.40p | 10956948 |
01/01/2020 | 0.40p | 0.42p | 0.39p | 0.41p | 10115037 |
31/12/2019 | 0.40p | 0.42p | 0.39p | 0.41p | 10115037 |
30/12/2019 | 0.40p | 0.42p | 0.40p | 0.40p | 1331987 |
27/12/2019 | 0.40p | 0.41p | 0.38p | 0.40p | 187070 |
26/12/2019 | 0.40p | 0.41p | 0.40p | 0.40p | 100000 |
25/12/2019 | 0.40p | 0.41p | 0.40p | 0.40p | 100000 |
24/12/2019 | 0.40p | 0.41p | 0.40p | 0.40p | 100000 |
23/12/2019 | 0.39p | 0.42p | 0.37p | 0.40p | 2832664 |
20/12/2019 | 0.38p | 0.41p | 0.37p | 0.39p | 2336531 |
19/12/2019 | 0.38p | 0.40p | 0.37p | 0.38p | 2564256 |
18/12/2019 | 0.39p | 0.40p | 0.37p | 0.38p | 2589850 |
17/12/2019 | 0.39p | 0.41p | 0.37p | 0.39p | 3636699 |
16/12/2019 | 0.40p | 0.42p | 0.38p | 0.39p | 11477000 |
13/12/2019 | 0.38p | 0.43p | 0.38p | 0.40p | 3027384 |
12/12/2019 | 0.38p | 0.40p | 0.36p | 0.38p | 2991570 |
11/12/2019 | 0.38p | 0.40p | 0.35p | 0.38p | 8718923 |
10/12/2019 | 0.38p | 0.38p | 0.35p | 0.38p | 3535609 |
09/12/2019 | 0.38p | 0.38p | 0.35p | 0.38p | 54 |
06/12/2019 | 0.38p | 0.38p | 0.34p | 0.38p | 3361859 |
05/12/2019 | 0.38p | 0.38p | 0.35p | 0.38p | 550440 |
04/12/2019 | 0.38p | 0.38p | 0.35p | 0.38p | 682553 |
03/12/2019 | 0.38p | 0.38p | 0.35p | 0.38p | 2024711 |
02/12/2019 | 0.38p | 0.38p | 0.35p | 0.38p | 4575283 |
29/11/2019 | 0.37p | 0.39p | 0.35p | 0.38p | 3785272 |
28/11/2019 | 0.38p | 0.40p | 0.35p | 0.37p | 7626499 |
27/11/2019 | 0.31p | 0.38p | 0.30p | 0.37p | 17255452 |
26/11/2019 | 0.36p | 0.36p | 0.30p | 0.31p | 8025833 |
25/11/2019 | 0.38p | 0.38p | 0.31p | 0.36p | 5001388 |
22/11/2019 | 0.39p | 0.39p | 0.35p | 0.38p | 4100228 |
21/11/2019 | 0.39p | 0.39p | 0.37p | 0.39p | 1483075 |
20/11/2019 | 0.38p | 0.39p | 0.37p | 0.39p | 3656711 |
19/11/2019 | 0.38p | 0.40p | 0.37p | 0.39p | 617631 |
18/11/2019 | 0.38p | 0.39p | 0.36p | 0.38p | 875376 |
15/11/2019 | 0.38p | 0.39p | 0.36p | 0.38p | 3709749 |
14/11/2019 | 0.38p | 0.38p | 0.36p | 0.38p | 3254154 |
13/11/2019 | 0.39p | 0.39p | 0.36p | 0.38p | 3114391 |
12/11/2019 | 0.39p | 0.39p | 0.36p | 0.39p | 3814962 |
11/11/2019 | 0.38p | 0.43p | 0.36p | 0.40p | 19125350 |
08/11/2019 | 0.38p | 0.39p | 0.36p | 0.38p | 1487020 |
07/11/2019 | 0.38p | 0.38p | 0.36p | 0.38p | 3084836 |
06/11/2019 | 0.38p | 0.39p | 0.36p | 0.38p | 2719836 |
05/11/2019 | 0.38p | 0.40p | 0.36p | 0.38p | 10155587 |
04/11/2019 | 0.38p | 0.40p | 0.37p | 0.38p | 2604386 |
01/11/2019 | 0.40p | 0.42p | 0.36p | 0.38p | 5622160 |
31/10/2019 | 0.40p | 0.42p | 0.37p | 0.41p | 18285250 |
30/10/2019 | 0.40p | 0.42p | 0.37p | 0.40p | 1940048 |
29/10/2019 | 0.41p | 0.43p | 0.37p | 0.40p | 17084672 |
28/10/2019 | 0.37p | 0.41p | 0.37p | 0.41p | 5947126 |
25/10/2019 | 0.34p | 0.37p | 0.34p | 0.37p | 2123722 |
24/10/2019 | 0.37p | 0.38p | 0.35p | 0.37p | 2229475 |
23/10/2019 | 0.41p | 0.41p | 0.36p | 0.37p | 241860 |
22/10/2019 | 0.43p | 0.45p | 0.36p | 0.41p | 6306713 |
21/10/2019 | 0.43p | 0.43p | 0.40p | 0.43p | 3192037 |
18/10/2019 | 0.43p | 0.43p | 0.41p | 0.43p | 2303019 |
17/10/2019 | 0.43p | 0.44p | 0.41p | 0.43p | 3280144 |
16/10/2019 | 0.38p | 0.45p | 0.36p | 0.43p | 9398338 |
15/10/2019 | 0.38p | 0.42p | 0.33p | 0.38p | 5800378 |
14/10/2019 | 0.45p | 0.45p | 0.43p | 0.45p | 1940754 |
11/10/2019 | 0.43p | 0.48p | 0.43p | 0.45p | 727082 |
10/10/2019 | 0.43p | 0.45p | 0.40p | 0.43p | 669444 |
09/10/2019 | 0.45p | 0.48p | 0.43p | 0.43p | 3580563 |
08/10/2019 | 0.50p | 0.50p | 0.42p | 0.45p | 1998981 |
07/10/2019 | 0.53p | 0.57p | 0.46p | 0.50p | 6350775 |
04/10/2019 | 0.45p | 0.65p | 0.44p | 0.53p | 10372259 |
03/10/2019 | 0.45p | 0.47p | 0.38p | 0.45p | 14412124 |
02/10/2019 | 0.38p | 0.40p | 0.38p | 0.38p | 3403867 |
01/10/2019 | 0.38p | 0.40p | 0.35p | 0.38p | 2281379 |
30/09/2019 | 0.38p | 0.43p | 0.35p | 0.38p | 9597416 |
27/09/2019 | 0.38p | 0.38p | 0.35p | 0.38p | 516483 |
26/09/2019 | 0.38p | 0.39p | 0.35p | 0.38p | 455878 |
25/09/2019 | 0.38p | 0.40p | 0.36p | 0.38p | 1640428 |
24/09/2019 | 0.38p | 0.40p | 0.35p | 0.38p | 3425343 |
23/09/2019 | 0.43p | 0.43p | 0.35p | 0.38p | 1387214 |
20/09/2019 | 0.43p | 0.43p | 0.40p | 0.43p | 2712174 |
19/09/2019 | 0.43p | 0.45p | 0.40p | 0.43p | 2330051 |
18/09/2019 | 0.43p | 0.45p | 0.40p | 0.43p | 2493186 |
17/09/2019 | 0.48p | 0.49p | 0.41p | 0.43p | 3867274 |
16/09/2019 | 0.50p | 0.55p | 0.45p | 0.48p | 16133986 |
13/09/2019 | 0.53p | 0.55p | 0.46p | 0.50p | 3786168 |
12/09/2019 | 0.55p | 0.55p | 0.51p | 0.53p | 475211 |
11/09/2019 | 0.68p | 0.68p | 0.51p | 0.55p | 10350856 |
10/09/2019 | 0.73p | 0.75p | 0.70p | 0.73p | 2058931 |
09/09/2019 | 0.73p | 0.75p | 0.68p | 0.73p | 2301951 |
06/09/2019 | 0.73p | 0.73p | 0.70p | 0.73p | 1784212 |
05/09/2019 | 0.73p | 0.73p | 0.70p | 0.73p | 1647769 |
04/09/2019 | 0.73p | 0.73p | 0.70p | 0.73p | 272003 |
03/09/2019 | 0.73p | 0.73p | 0.70p | 0.73p | 1697756 |
02/09/2019 | 0.73p | 0.75p | 0.70p | 0.73p | 4644176 |
30/08/2019 | 0.73p | 0.73p | 0.70p | 0.73p | 1309356 |
29/08/2019 | 0.75p | 0.76p | 0.70p | 0.73p | 1388690 |
28/08/2019 | 0.75p | 0.77p | 0.70p | 0.75p | 4235921 |
27/08/2019 | 0.75p | 0.75p | 0.71p | 0.73p | 150649 |
23/08/2019 | 0.75p | 0.75p | 0.71p | 0.73p | 2086419 |
22/08/2019 | 0.75p | 0.75p | 0.70p | 0.73p | 1354131 |
21/08/2019 | 0.75p | 0.75p | 0.70p | 0.75p | 3316831 |
20/08/2019 | 0.75p | 0.75p | 0.72p | 0.75p | 577568 |
19/08/2019 | 0.73p | 0.75p | 0.71p | 0.75p | 506321 |
16/08/2019 | 0.73p | 0.74p | 0.70p | 0.73p | 1053287 |
15/08/2019 | 0.73p | 0.75p | 0.72p | 0.73p | 1651277 |
14/08/2019 | 0.75p | 0.75p | 0.71p | 0.73p | 490672 |
13/08/2019 | 0.75p | 0.79p | 0.72p | 0.75p | 71324 |
12/08/2019 | 0.75p | 0.77p | 0.75p | 0.75p | 431575 |
*Close Price adjusted for both dividends and splits