Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2020 | 0.22p | 0.22p | 0.20p | 0.21p | 11530465 |
12/06/2020 | 0.22p | 0.22p | 0.21p | 0.22p | 4315159 |
11/06/2020 | 0.23p | 0.23p | 0.21p | 0.22p | 8898014 |
10/06/2020 | 0.23p | 0.23p | 0.21p | 0.23p | 3861556 |
09/06/2020 | 0.21p | 0.23p | 0.20p | 0.23p | 20753688 |
08/06/2020 | 0.22p | 0.23p | 0.21p | 0.21p | 5419248 |
05/06/2020 | 0.22p | 0.23p | 0.21p | 0.22p | 7360799 |
04/06/2020 | 0.22p | 0.23p | 0.21p | 0.22p | 6432589 |
03/06/2020 | 0.22p | 0.23p | 0.21p | 0.22p | 2885507 |
02/06/2020 | 0.22p | 0.22p | 0.21p | 0.22p | 3325712 |
01/06/2020 | 0.22p | 0.22p | 0.21p | 0.22p | 6693997 |
29/05/2020 | 0.24p | 0.24p | 0.21p | 0.22p | 8970245 |
28/05/2020 | 0.22p | 0.24p | 0.21p | 0.23p | 8093783 |
27/05/2020 | 0.22p | 0.22p | 0.21p | 0.22p | 10448898 |
26/05/2020 | 0.22p | 0.22p | 0.21p | 0.22p | 4860810 |
25/05/2020 | 0.23p | 0.24p | 0.21p | 0.22p | 3883596 |
22/05/2020 | 0.23p | 0.24p | 0.21p | 0.22p | 3883596 |
21/05/2020 | 0.23p | 0.25p | 0.22p | 0.23p | 12250868 |
20/05/2020 | 0.24p | 0.24p | 0.22p | 0.23p | 9919018 |
19/05/2020 | 0.24p | 0.25p | 0.22p | 0.24p | 5385426 |
18/05/2020 | 0.24p | 0.25p | 0.23p | 0.24p | 4873417 |
15/05/2020 | 0.22p | 0.25p | 0.22p | 0.24p | 19189886 |
14/05/2020 | 0.27p | 0.28p | 0.20p | 0.22p | 109107806 |
13/05/2020 | 0.32p | 0.32p | 0.28p | 0.30p | 28863104 |
12/05/2020 | 0.30p | 0.33p | 0.28p | 0.32p | 24662424 |
11/05/2020 | 0.30p | 0.31p | 0.28p | 0.30p | 19340920 |
08/05/2020 | 0.30p | 0.32p | 0.29p | 0.30p | 9251302 |
07/05/2020 | 0.30p | 0.32p | 0.29p | 0.30p | 9251302 |
06/05/2020 | 0.30p | 0.32p | 0.29p | 0.30p | 17330691 |
05/05/2020 | 0.29p | 0.32p | 0.27p | 0.30p | 16235898 |
04/05/2020 | 0.30p | 0.30p | 0.25p | 0.29p | 10279270 |
01/05/2020 | 0.30p | 0.32p | 0.29p | 0.30p | 17469102 |
30/04/2020 | 0.29p | 0.33p | 0.24p | 0.30p | 40379576 |
29/04/2020 | 0.29p | 0.35p | 0.28p | 0.29p | 50316990 |
28/04/2020 | 0.34p | 0.40p | 0.31p | 0.33p | 46747568 |
27/04/2020 | 0.39p | 0.41p | 0.33p | 0.34p | 29793977 |
24/04/2020 | 0.33p | 0.47p | 0.33p | 0.39p | 145492096 |
23/04/2020 | 0.24p | 0.35p | 0.24p | 0.33p | 106252893 |
22/04/2020 | 0.23p | 0.27p | 0.22p | 0.24p | 26081212 |
21/04/2020 | 0.24p | 0.25p | 0.22p | 0.23p | 8681818 |
20/04/2020 | 0.25p | 0.29p | 0.23p | 0.24p | 28056307 |
17/04/2020 | 0.23p | 0.28p | 0.23p | 0.25p | 19859804 |
16/04/2020 | 0.24p | 0.24p | 0.21p | 0.23p | 22188880 |
15/04/2020 | 0.27p | 0.27p | 0.23p | 0.24p | 20629062 |
14/04/2020 | 0.26p | 0.28p | 0.25p | 0.27p | 18012343 |
13/04/2020 | 0.28p | 0.29p | 0.23p | 0.26p | 11200293 |
10/04/2020 | 0.28p | 0.29p | 0.23p | 0.26p | 11200293 |
09/04/2020 | 0.28p | 0.29p | 0.23p | 0.26p | 11200293 |
08/04/2020 | 0.29p | 0.31p | 0.23p | 0.28p | 40566504 |
07/04/2020 | 0.24p | 0.31p | 0.22p | 0.30p | 86222176 |
06/04/2020 | 0.23p | 0.28p | 0.22p | 0.24p | 31706920 |
03/04/2020 | 0.27p | 0.27p | 0.22p | 0.23p | 32582410 |
02/04/2020 | 0.20p | 0.33p | 0.20p | 0.26p | 274604608 |
01/04/2020 | 0.20p | 0.20p | 0.17p | 0.18p | 41858840 |
31/03/2020 | 0.20p | 0.22p | 0.19p | 0.20p | 17276410 |
30/03/2020 | 0.21p | 0.21p | 0.18p | 0.20p | 32476072 |
27/03/2020 | 0.24p | 0.25p | 0.20p | 0.21p | 23173428 |
26/03/2020 | 0.24p | 0.26p | 0.20p | 0.24p | 72703632 |
25/03/2020 | 0.28p | 0.29p | 0.22p | 0.24p | 61165368 |
24/03/2020 | 0.26p | 0.29p | 0.24p | 0.28p | 26365380 |
23/03/2020 | 0.29p | 0.29p | 0.24p | 0.26p | 40932448 |
20/03/2020 | 0.26p | 0.30p | 0.25p | 0.29p | 41152180 |
19/03/2020 | 0.31p | 0.33p | 0.24p | 0.26p | 46133440 |
18/03/2020 | 0.34p | 0.34p | 0.29p | 0.30p | 40334932 |
17/03/2020 | 0.30p | 0.38p | 0.29p | 0.34p | 76897464 |
16/03/2020 | 0.35p | 0.35p | 0.29p | 0.30p | 46539944 |
13/03/2020 | 0.34p | 0.39p | 0.32p | 0.35p | 29189196 |
12/03/2020 | 0.36p | 0.40p | 0.32p | 0.34p | 37272024 |
11/03/2020 | 0.38p | 0.40p | 0.33p | 0.36p | 36034688 |
10/03/2020 | 0.40p | 0.43p | 0.36p | 0.38p | 30152000 |
09/03/2020 | 0.35p | 0.43p | 0.30p | 0.40p | 76709304 |
06/03/2020 | 0.41p | 0.45p | 0.36p | 0.37p | 57845708 |
05/03/2020 | 0.46p | 0.48p | 0.37p | 0.41p | 112333888 |
04/03/2020 | 0.41p | 0.58p | 0.41p | 0.46p | 156021536 |
03/03/2020 | 0.32p | 0.45p | 0.32p | 0.43p | 110756168 |
02/03/2020 | 0.33p | 0.38p | 0.30p | 0.32p | 32149750 |
28/02/2020 | 0.32p | 0.33p | 0.29p | 0.32p | 23506512 |
27/02/2020 | 0.34p | 0.35p | 0.28p | 0.32p | 46113952 |
26/02/2020 | 0.38p | 0.44p | 0.32p | 0.34p | 105344104 |
25/02/2020 | 0.32p | 0.42p | 0.25p | 0.38p | 176700720 |
24/02/2020 | 0.34p | 0.39p | 0.30p | 0.32p | 77507704 |
21/02/2020 | 0.36p | 0.44p | 0.30p | 0.34p | 65660700 |
20/02/2020 | 0.33p | 0.48p | 0.28p | 0.36p | 102702384 |
19/02/2020 | 0.88p | 0.90p | 0.31p | 0.37p | 185054064 |
18/02/2020 | 0.19p | 0.85p | 0.18p | 0.77p | 379945728 |
17/02/2020 | 0.19p | 0.20p | 0.18p | 0.18p | 532183 |
14/02/2020 | 0.20p | 0.20p | 0.18p | 0.19p | 689544 |
13/02/2020 | 0.20p | 0.20p | 0.18p | 0.20p | 393312 |
12/02/2020 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
11/02/2020 | 0.20p | 0.22p | 0.18p | 0.20p | 631112 |
10/02/2020 | 0.21p | 0.22p | 0.18p | 0.20p | 2740687 |
07/02/2020 | 0.21p | 0.22p | 0.20p | 0.21p | 2863926 |
06/02/2020 | 0.22p | 0.23p | 0.20p | 0.21p | 2250355 |
05/02/2020 | 0.21p | 0.22p | 0.21p | 0.22p | 388878 |
04/02/2020 | 0.22p | 0.22p | 0.20p | 0.21p | 1362651 |
03/02/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 373233 |
31/01/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 12775 |
30/01/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 287006 |
29/01/2020 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
28/01/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 34905 |
27/01/2020 | 0.22p | 0.23p | 0.22p | 0.22p | 90000 |
24/01/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 62188 |
23/01/2020 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
22/01/2020 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
21/01/2020 | 0.22p | 0.23p | 0.22p | 0.22p | 100000 |
20/01/2020 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
17/01/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 35726 |
16/01/2020 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
15/01/2020 | 0.22p | 0.22p | 0.20p | 0.22p | 724778 |
14/01/2020 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
13/01/2020 | 0.24p | 0.24p | 0.20p | 0.22p | 1199717 |
10/01/2020 | 0.24p | 0.24p | 0.24p | 0.24p | 1268302 |
09/01/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 467949 |
08/01/2020 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
07/01/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 744069 |
06/01/2020 | 0.24p | 0.24p | 0.22p | 0.24p | 233192 |
03/01/2020 | 0.24p | 0.24p | 0.23p | 0.24p | 1744507 |
02/01/2020 | 0.21p | 0.25p | 0.20p | 0.24p | 1721514 |
01/01/2020 | 0.21p | 0.21p | 0.20p | 0.21p | 16253 |
31/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 16253 |
30/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
27/12/2019 | 0.21p | 0.22p | 0.20p | 0.21p | 200000 |
26/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
25/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
24/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
23/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
20/12/2019 | 0.21p | 0.22p | 0.21p | 0.21p | 17766 |
19/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 236849 |
18/12/2019 | 0.21p | 0.22p | 0.21p | 0.21p | 234194 |
17/12/2019 | 0.21p | 0.22p | 0.20p | 0.20p | 1696474 |
16/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 864311 |
13/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 232054 |
12/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 530000 |
11/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 500000 |
10/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 18947 |
09/12/2019 | 0.21p | 0.22p | 0.20p | 0.21p | 97552 |
06/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 247170 |
05/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 55822 |
04/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 233569 |
03/12/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
02/12/2019 | 0.21p | 0.21p | 0.20p | 0.21p | 20000 |
29/11/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
28/11/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 956134 |
27/11/2019 | 0.23p | 0.23p | 0.20p | 0.21p | 4036252 |
26/11/2019 | 0.21p | 0.24p | 0.20p | 0.23p | 2834496 |
25/11/2019 | 0.20p | 0.21p | 0.19p | 0.21p | 2274618 |
22/11/2019 | 0.20p | 0.20p | 0.19p | 0.20p | 2670000 |
21/11/2019 | 0.20p | 0.20p | 0.19p | 0.20p | 963831 |
20/11/2019 | 0.20p | 0.21p | 0.19p | 0.20p | 8672586 |
19/11/2019 | 0.23p | 0.24p | 0.23p | 0.24p | 0 |
18/11/2019 | 0.28p | 0.28p | 0.24p | 0.24p | 2135007 |
15/11/2019 | 0.27p | 0.27p | 0.25p | 0.27p | 104564 |
14/11/2019 | 0.28p | 0.28p | 0.25p | 0.27p | 2250000 |
13/11/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
12/11/2019 | 0.28p | 0.28p | 0.26p | 0.28p | 154840 |
11/11/2019 | 0.28p | 0.28p | 0.25p | 0.25p | 2801041 |
08/11/2019 | 0.25p | 0.35p | 0.25p | 0.28p | 20062816 |
07/11/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 19500 |
06/11/2019 | 0.25p | 0.26p | 0.23p | 0.25p | 953004 |
05/11/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 244107 |
04/11/2019 | 0.24p | 0.26p | 0.23p | 0.25p | 1826904 |
01/11/2019 | 0.25p | 0.26p | 0.23p | 0.24p | 1947402 |
31/10/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
30/10/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 34955 |
29/10/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
28/10/2019 | 0.25p | 0.26p | 0.23p | 0.25p | 430232 |
25/10/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 71215 |
24/10/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
23/10/2019 | 0.27p | 0.27p | 0.23p | 0.25p | 904693 |
22/10/2019 | 0.27p | 0.27p | 0.26p | 0.27p | 103168 |
21/10/2019 | 0.27p | 0.27p | 0.25p | 0.27p | 300000 |
18/10/2019 | 0.27p | 0.27p | 0.25p | 0.27p | 500057 |
17/10/2019 | 0.24p | 0.27p | 0.24p | 0.27p | 3367171 |
16/10/2019 | 0.24p | 0.24p | 0.21p | 0.24p | 780000 |
15/10/2019 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
14/10/2019 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
11/10/2019 | 0.24p | 0.27p | 0.22p | 0.24p | 619646 |
10/10/2019 | 0.24p | 0.28p | 0.22p | 0.24p | 202079 |
09/10/2019 | 0.24p | 0.28p | 0.22p | 0.24p | 106130 |
08/10/2019 | 0.24p | 0.24p | 0.22p | 0.24p | 3506 |
07/10/2019 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
04/10/2019 | 0.24p | 0.24p | 0.22p | 0.24p | 123000 |
03/10/2019 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
02/10/2019 | 0.26p | 0.26p | 0.24p | 0.24p | 85730 |
01/10/2019 | 0.27p | 0.27p | 0.24p | 0.26p | 567461 |
30/09/2019 | 0.26p | 0.27p | 0.25p | 0.27p | 362817 |
27/09/2019 | 0.26p | 0.27p | 0.25p | 0.27p | 52412 |
26/09/2019 | 0.27p | 0.27p | 0.26p | 0.27p | 200000 |
25/09/2019 | 0.27p | 0.27p | 0.26p | 0.27p | 532953 |
24/09/2019 | 0.28p | 0.28p | 0.26p | 0.27p | 1988595 |
23/09/2019 | 0.28p | 0.28p | 0.27p | 0.28p | 100000 |
20/09/2019 | 0.28p | 0.30p | 0.25p | 0.28p | 2631726 |
19/09/2019 | 0.30p | 0.30p | 0.26p | 0.28p | 492304 |
18/09/2019 | 0.30p | 0.30p | 0.30p | 0.30p | 300000 |
17/09/2019 | 0.30p | 0.30p | 0.28p | 0.30p | 460374 |
16/09/2019 | 0.30p | 0.30p | 0.27p | 0.30p | 1147482 |
13/09/2019 | 0.31p | 0.31p | 0.26p | 0.30p | 1077579 |
12/09/2019 | 0.31p | 0.31p | 0.30p | 0.31p | 79209 |
11/09/2019 | 0.31p | 0.31p | 0.28p | 0.31p | 21031 |
10/09/2019 | 0.33p | 0.33p | 0.28p | 0.31p | 659311 |
*Close Price adjusted for both dividends and splits