Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/03/2021 | 0.42p | 0.43p | 0.40p | 0.43p | 5442675 |
22/03/2021 | 0.42p | 0.42p | 0.38p | 0.42p | 12597324 |
19/03/2021 | 0.44p | 0.45p | 0.38p | 0.42p | 23865520 |
18/03/2021 | 0.44p | 0.45p | 0.43p | 0.44p | 10998134 |
17/03/2021 | 0.46p | 0.47p | 0.43p | 0.44p | 8872720 |
16/03/2021 | 0.47p | 0.47p | 0.45p | 0.46p | 21886002 |
15/03/2021 | 0.45p | 0.48p | 0.45p | 0.47p | 14220479 |
12/03/2021 | 0.42p | 0.46p | 0.41p | 0.45p | 22300878 |
11/03/2021 | 0.44p | 0.44p | 0.40p | 0.42p | 12442104 |
10/03/2021 | 0.47p | 0.50p | 0.42p | 0.44p | 19434500 |
09/03/2021 | 0.45p | 0.48p | 0.45p | 0.46p | 11586287 |
08/03/2021 | 0.44p | 0.46p | 0.44p | 0.45p | 11999350 |
05/03/2021 | 0.45p | 0.46p | 0.43p | 0.44p | 14332501 |
04/03/2021 | 0.46p | 0.46p | 0.42p | 0.45p | 20597240 |
03/03/2021 | 0.46p | 0.47p | 0.45p | 0.46p | 6384110 |
02/03/2021 | 0.48p | 0.48p | 0.46p | 0.48p | 5346846 |
01/03/2021 | 0.49p | 0.50p | 0.45p | 0.48p | 16235891 |
26/02/2021 | 0.53p | 0.53p | 0.48p | 0.49p | 24037344 |
25/02/2021 | 0.54p | 0.58p | 0.51p | 0.53p | 48556848 |
24/02/2021 | 0.50p | 0.56p | 0.48p | 0.54p | 34782336 |
23/02/2021 | 0.54p | 0.54p | 0.47p | 0.49p | 13188659 |
22/02/2021 | 0.54p | 0.57p | 0.51p | 0.54p | 22879356 |
19/02/2021 | 0.47p | 0.58p | 0.47p | 0.57p | 56644684 |
18/02/2021 | 0.51p | 0.52p | 0.44p | 0.47p | 26902534 |
17/02/2021 | 0.49p | 0.52p | 0.40p | 0.51p | 57071848 |
16/02/2021 | 0.54p | 0.54p | 0.47p | 0.49p | 40824052 |
15/02/2021 | 0.59p | 0.64p | 0.52p | 0.54p | 37505404 |
12/02/2021 | 0.57p | 0.62p | 0.53p | 0.58p | 50543328 |
11/02/2021 | 0.49p | 0.59p | 0.48p | 0.55p | 25375402 |
10/02/2021 | 0.45p | 0.50p | 0.41p | 0.49p | 47310900 |
09/02/2021 | 0.47p | 0.48p | 0.42p | 0.44p | 19420380 |
08/02/2021 | 0.44p | 0.54p | 0.44p | 0.47p | 41392520 |
05/02/2021 | 0.39p | 0.46p | 0.36p | 0.44p | 61179740 |
04/02/2021 | 0.36p | 0.40p | 0.35p | 0.38p | 62013184 |
03/02/2021 | 0.35p | 0.36p | 0.31p | 0.36p | 41165424 |
02/02/2021 | 0.34p | 0.34p | 0.31p | 0.33p | 12277457 |
01/02/2021 | 0.36p | 0.40p | 0.31p | 0.34p | 34111976 |
29/01/2021 | 0.36p | 0.37p | 0.32p | 0.36p | 54757984 |
28/01/2021 | 0.34p | 0.40p | 0.30p | 0.36p | 71065584 |
27/01/2021 | 0.34p | 0.35p | 0.31p | 0.35p | 96033848 |
26/01/2021 | 0.30p | 0.35p | 0.28p | 0.34p | 48771956 |
25/01/2021 | 0.32p | 0.33p | 0.29p | 0.30p | 14335287 |
22/01/2021 | 0.36p | 0.37p | 0.31p | 0.32p | 23538300 |
21/01/2021 | 0.40p | 0.43p | 0.35p | 0.36p | 39114180 |
20/01/2021 | 0.36p | 0.40p | 0.35p | 0.39p | 36150500 |
19/01/2021 | 0.31p | 0.38p | 0.29p | 0.35p | 51937860 |
18/01/2021 | 0.30p | 0.32p | 0.27p | 0.31p | 22871936 |
15/01/2021 | 0.27p | 0.28p | 0.26p | 0.28p | 8951333 |
14/01/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 2586446 |
13/01/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 4723669 |
12/01/2021 | 0.27p | 0.27p | 0.26p | 0.27p | 1676100 |
11/01/2021 | 0.29p | 0.30p | 0.26p | 0.27p | 8432424 |
08/01/2021 | 0.26p | 0.27p | 0.25p | 0.26p | 6096175 |
07/01/2021 | 0.27p | 0.27p | 0.25p | 0.26p | 4743447 |
06/01/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 9635695 |
05/01/2021 | 0.27p | 0.28p | 0.25p | 0.27p | 8374183 |
04/01/2021 | 0.25p | 0.28p | 0.23p | 0.27p | 10268047 |
01/01/2021 | 0.25p | 0.25p | 0.25p | 0.25p | 1500000 |
31/12/2020 | 0.25p | 0.25p | 0.25p | 0.25p | 1500000 |
30/12/2020 | 0.26p | 0.27p | 0.24p | 0.25p | 7891404 |
29/12/2020 | 0.26p | 0.27p | 0.24p | 0.26p | 1779274 |
28/12/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 604500 |
25/12/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 604500 |
24/12/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 604500 |
23/12/2020 | 0.24p | 0.26p | 0.23p | 0.26p | 1986926 |
22/12/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 281527 |
21/12/2020 | 0.26p | 0.27p | 0.24p | 0.24p | 2988067 |
18/12/2020 | 0.23p | 0.27p | 0.23p | 0.26p | 9178018 |
17/12/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 2744101 |
16/12/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 3084793 |
15/12/2020 | 0.24p | 0.25p | 0.22p | 0.24p | 2001979 |
14/12/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 1740428 |
11/12/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 2870088 |
10/12/2020 | 0.24p | 0.24p | 0.21p | 0.24p | 7182836 |
09/12/2020 | 0.25p | 0.26p | 0.23p | 0.24p | 2993679 |
08/12/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 844648 |
07/12/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 1766348 |
04/12/2020 | 0.26p | 0.27p | 0.24p | 0.25p | 7008553 |
03/12/2020 | 0.25p | 0.30p | 0.23p | 0.26p | 43126680 |
02/12/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 1352326 |
01/12/2020 | 0.26p | 0.27p | 0.24p | 0.25p | 3247331 |
30/11/2020 | 0.25p | 0.27p | 0.23p | 0.26p | 3115803 |
27/11/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 1466233 |
26/11/2020 | 0.26p | 0.26p | 0.23p | 0.25p | 3545000 |
25/11/2020 | 0.25p | 0.27p | 0.24p | 0.26p | 1442814 |
24/11/2020 | 0.24p | 0.25p | 0.23p | 0.25p | 7142090 |
23/11/2020 | 0.25p | 0.25p | 0.23p | 0.24p | 4202031 |
20/11/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 5736167 |
19/11/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 1912741 |
18/11/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 1838454 |
17/11/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 2084797 |
16/11/2020 | 0.25p | 0.26p | 0.24p | 0.25p | 1643077 |
13/11/2020 | 0.25p | 0.26p | 0.25p | 0.25p | 969507 |
12/11/2020 | 0.25p | 0.26p | 0.25p | 0.25p | 1828832 |
10/11/2020 | 0.26p | 0.27p | 0.25p | 0.27p | 6173329 |
09/11/2020 | 0.28p | 0.30p | 0.25p | 0.26p | 11186841 |
06/11/2020 | 0.26p | 0.28p | 0.25p | 0.28p | 12626067 |
05/11/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 4157397 |
04/11/2020 | 0.27p | 0.27p | 0.24p | 0.26p | 2664678 |
03/11/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 1656167 |
02/11/2020 | 0.27p | 0.28p | 0.25p | 0.27p | 799301 |
30/10/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 1813465 |
29/10/2020 | 0.27p | 0.28p | 0.25p | 0.27p | 2664630 |
28/10/2020 | 0.29p | 0.29p | 0.27p | 0.27p | 4376656 |
27/10/2020 | 0.29p | 0.29p | 0.27p | 0.29p | 1172347 |
26/10/2020 | 0.28p | 0.30p | 0.28p | 0.29p | 9330034 |
23/10/2020 | 0.28p | 0.28p | 0.27p | 0.28p | 2731211 |
22/10/2020 | 0.30p | 0.30p | 0.27p | 0.28p | 8792552 |
21/10/2020 | 0.32p | 0.32p | 0.29p | 0.30p | 3520992 |
20/10/2020 | 0.36p | 0.36p | 0.31p | 0.32p | 14471391 |
19/10/2020 | 0.32p | 0.38p | 0.32p | 0.36p | 40870940 |
16/10/2020 | 0.29p | 0.38p | 0.29p | 0.32p | 55552768 |
15/10/2020 | 0.28p | 0.31p | 0.26p | 0.29p | 33439940 |
14/10/2020 | 0.25p | 0.29p | 0.25p | 0.28p | 41761984 |
13/10/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 519116 |
12/10/2020 | 0.26p | 0.26p | 0.24p | 0.25p | 6108671 |
09/10/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 2363556 |
08/10/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 372568 |
07/10/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 3845756 |
06/10/2020 | 0.24p | 0.27p | 0.23p | 0.26p | 20358742 |
05/10/2020 | 0.25p | 0.25p | 0.23p | 0.24p | 4517635 |
02/10/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 6533739 |
01/10/2020 | 0.25p | 0.25p | 0.24p | 0.25p | 3100014 |
30/09/2020 | 0.27p | 0.27p | 0.22p | 0.25p | 16285428 |
29/09/2020 | 0.28p | 0.29p | 0.26p | 0.27p | 1088221 |
28/09/2020 | 0.27p | 0.28p | 0.26p | 0.28p | 1870955 |
25/09/2020 | 0.28p | 0.28p | 0.26p | 0.27p | 4147397 |
24/09/2020 | 0.29p | 0.29p | 0.27p | 0.28p | 1747961 |
23/09/2020 | 0.29p | 0.29p | 0.27p | 0.29p | 5279590 |
22/09/2020 | 0.28p | 0.29p | 0.28p | 0.29p | 1590311 |
21/09/2020 | 0.31p | 0.31p | 0.27p | 0.28p | 4533887 |
18/09/2020 | 0.32p | 0.32p | 0.30p | 0.31p | 2055240 |
17/09/2020 | 0.32p | 0.33p | 0.30p | 0.32p | 4955697 |
16/09/2020 | 0.29p | 0.33p | 0.29p | 0.32p | 6964359 |
15/09/2020 | 0.29p | 0.33p | 0.28p | 0.29p | 21270568 |
14/09/2020 | 0.29p | 0.29p | 0.28p | 0.29p | 1833356 |
11/09/2020 | 0.29p | 0.29p | 0.27p | 0.29p | 6086127 |
10/09/2020 | 0.27p | 0.29p | 0.26p | 0.29p | 6372623 |
09/09/2020 | 0.27p | 0.27p | 0.25p | 0.27p | 5145453 |
08/09/2020 | 0.29p | 0.29p | 0.26p | 0.27p | 4187992 |
07/09/2020 | 0.29p | 0.30p | 0.26p | 0.29p | 13082375 |
04/09/2020 | 0.31p | 0.31p | 0.28p | 0.29p | 13593956 |
03/09/2020 | 0.30p | 0.42p | 0.28p | 0.31p | 121850740 |
02/09/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 7100396 |
01/09/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 11364981 |
31/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 4406544 |
28/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 4406544 |
27/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 10550281 |
26/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 2311776 |
25/08/2020 | 0.27p | 0.27p | 0.26p | 0.27p | 2214973 |
24/08/2020 | 0.26p | 0.27p | 0.25p | 0.27p | 12177004 |
21/08/2020 | 0.26p | 0.27p | 0.25p | 0.26p | 6529839 |
20/08/2020 | 0.24p | 0.27p | 0.23p | 0.26p | 26454840 |
19/08/2020 | 0.25p | 0.25p | 0.22p | 0.24p | 9326451 |
18/08/2020 | 0.25p | 0.26p | 0.23p | 0.25p | 2886891 |
17/08/2020 | 0.25p | 0.25p | 0.23p | 0.25p | 7176884 |
14/08/2020 | 0.26p | 0.26p | 0.24p | 0.25p | 1266579 |
13/08/2020 | 0.24p | 0.26p | 0.23p | 0.26p | 11929619 |
12/08/2020 | 0.24p | 0.25p | 0.23p | 0.24p | 4508205 |
11/08/2020 | 0.25p | 0.25p | 0.23p | 0.24p | 1902998 |
10/08/2020 | 0.24p | 0.25p | 0.24p | 0.25p | 11212093 |
07/08/2020 | 0.26p | 0.26p | 0.24p | 0.24p | 9426533 |
06/08/2020 | 0.24p | 0.26p | 0.23p | 0.25p | 25224881 |
05/08/2020 | 0.23p | 0.24p | 0.22p | 0.24p | 16784634 |
04/08/2020 | 0.23p | 0.23p | 0.22p | 0.22p | 3598268 |
03/08/2020 | 0.23p | 0.23p | 0.22p | 0.23p | 4359613 |
31/07/2020 | 0.23p | 0.24p | 0.22p | 0.23p | 7109558 |
30/07/2020 | 0.23p | 0.24p | 0.22p | 0.23p | 5665900 |
29/07/2020 | 0.23p | 0.24p | 0.22p | 0.23p | 11289482 |
28/07/2020 | 0.23p | 0.24p | 0.23p | 0.23p | 7440634 |
27/07/2020 | 0.24p | 0.26p | 0.22p | 0.23p | 29672502 |
24/07/2020 | 0.23p | 0.23p | 0.21p | 0.22p | 6325138 |
23/07/2020 | 0.23p | 0.23p | 0.22p | 0.23p | 4609670 |
22/07/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 6548771 |
21/07/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 10368153 |
20/07/2020 | 0.25p | 0.26p | 0.22p | 0.24p | 21526065 |
17/07/2020 | 0.26p | 0.26p | 0.26p | 0.26p | 5404388 |
16/07/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 10435351 |
15/07/2020 | 0.25p | 0.28p | 0.25p | 0.26p | 34836716 |
14/07/2020 | 0.24p | 0.25p | 0.23p | 0.25p | 20246646 |
13/07/2020 | 0.26p | 0.26p | 0.24p | 0.24p | 12391308 |
10/07/2020 | 0.26p | 0.26p | 0.24p | 0.26p | 2332778 |
09/07/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 5965773 |
08/07/2020 | 0.26p | 0.26p | 0.25p | 0.26p | 4330465 |
07/07/2020 | 0.28p | 0.30p | 0.25p | 0.26p | 9686113 |
06/07/2020 | 0.27p | 0.28p | 0.26p | 0.28p | 7529714 |
03/07/2020 | 0.25p | 0.27p | 0.23p | 0.27p | 10511118 |
02/07/2020 | 0.27p | 0.27p | 0.25p | 0.26p | 11515563 |
01/07/2020 | 0.27p | 0.29p | 0.26p | 0.27p | 22318698 |
30/06/2020 | 0.24p | 0.30p | 0.22p | 0.28p | 62608075 |
29/06/2020 | 0.24p | 0.24p | 0.21p | 0.24p | 12007690 |
26/06/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 780000 |
25/06/2020 | 0.25p | 0.27p | 0.24p | 0.24p | 19626493 |
24/06/2020 | 0.21p | 0.25p | 0.20p | 0.25p | 37635387 |
23/06/2020 | 0.20p | 0.21p | 0.19p | 0.21p | 13529031 |
22/06/2020 | 0.21p | 0.21p | 0.19p | 0.20p | 9892295 |
19/06/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 5769442 |
18/06/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 8699948 |
17/06/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 4281826 |
16/06/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 3673767 |
*Close Price adjusted for both dividends and splits