Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 0.17p | 0.17p | 0.16p | 0.17p | 6525370 |
02/05/2024 | 0.16p | 0.17p | 0.16p | 0.17p | 23028164 |
01/05/2024 | 0.16p | 0.16p | 0.15p | 0.16p | 10464896 |
30/04/2024 | 0.16p | 0.16p | 0.15p | 0.16p | 19101720 |
29/04/2024 | 0.18p | 0.18p | 0.14p | 0.16p | 138062688 |
26/04/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 2443225 |
25/04/2024 | 0.18p | 0.19p | 0.17p | 0.18p | 13085792 |
24/04/2024 | 0.18p | 0.19p | 0.17p | 0.18p | 10484545 |
23/04/2024 | 0.18p | 0.19p | 0.17p | 0.18p | 17325276 |
22/04/2024 | 0.21p | 0.21p | 0.17p | 0.18p | 80753000 |
19/04/2024 | 0.21p | 0.24p | 0.20p | 0.21p | 240974960 |
18/04/2024 | 0.22p | 0.22p | 0.18p | 0.21p | 149645040 |
17/04/2024 | 0.22p | 0.25p | 0.20p | 0.22p | 140150960 |
16/04/2024 | 0.19p | 0.23p | 0.18p | 0.22p | 83673672 |
15/04/2024 | 0.17p | 0.19p | 0.17p | 0.19p | 25270344 |
12/04/2024 | 0.17p | 0.18p | 0.16p | 0.17p | 21602752 |
11/04/2024 | 0.17p | 0.17p | 0.16p | 0.17p | 15274386 |
10/04/2024 | 0.17p | 0.18p | 0.16p | 0.17p | 7028361 |
09/04/2024 | 0.17p | 0.19p | 0.16p | 0.17p | 38943476 |
08/04/2024 | 0.13p | 0.19p | 0.12p | 0.17p | 155211616 |
05/04/2024 | 0.12p | 0.14p | 0.12p | 0.13p | 22998294 |
04/04/2024 | 0.12p | 0.13p | 0.12p | 0.12p | 10482343 |
03/04/2024 | 0.12p | 0.13p | 0.11p | 0.12p | 17543300 |
02/04/2024 | 0.13p | 0.14p | 0.11p | 0.12p | 16593705 |
28/03/2024 | 0.13p | 0.14p | 0.12p | 0.13p | 9365607 |
27/03/2024 | 0.14p | 0.14p | 0.12p | 0.13p | 13731010 |
26/03/2024 | 0.14p | 0.14p | 0.13p | 0.14p | 17191086 |
25/03/2024 | 0.14p | 0.14p | 0.13p | 0.14p | 15467331 |
22/03/2024 | 0.15p | 0.15p | 0.13p | 0.14p | 25799216 |
21/03/2024 | 0.15p | 0.15p | 0.14p | 0.15p | 21919386 |
20/03/2024 | 0.14p | 0.14p | 0.14p | 0.15p | 25403096 |
19/03/2024 | 0.14p | 0.15p | 0.13p | 0.14p | 23984426 |
18/03/2024 | 0.12p | 0.15p | 0.12p | 0.14p | 75081832 |
15/03/2024 | 0.14p | 0.14p | 0.11p | 0.12p | 89880272 |
14/03/2024 | 0.14p | 0.14p | 0.14p | 0.14p | 4209220 |
13/03/2024 | 0.14p | 0.14p | 0.13p | 0.14p | 29579248 |
12/03/2024 | 0.13p | 0.14p | 0.12p | 0.14p | 38605208 |
11/03/2024 | 0.14p | 0.14p | 0.12p | 0.13p | 29030164 |
08/03/2024 | 0.14p | 0.15p | 0.14p | 0.14p | 21190200 |
07/03/2024 | 0.15p | 0.15p | 0.14p | 0.15p | 11879360 |
06/03/2024 | 0.16p | 0.16p | 0.14p | 0.15p | 18480538 |
05/03/2024 | 0.16p | 0.16p | 0.15p | 0.16p | 7373662 |
04/03/2024 | 0.16p | 0.16p | 0.15p | 0.16p | 17123876 |
01/03/2024 | 0.17p | 0.17p | 0.15p | 0.16p | 16534867 |
29/02/2024 | 0.17p | 0.18p | 0.16p | 0.17p | 5916053 |
28/02/2024 | 0.16p | 0.18p | 0.15p | 0.17p | 10172381 |
27/02/2024 | 0.16p | 0.17p | 0.15p | 0.16p | 8978400 |
26/02/2024 | 0.16p | 0.17p | 0.15p | 0.16p | 5893825 |
23/02/2024 | 0.16p | 0.17p | 0.15p | 0.16p | 14367422 |
22/02/2024 | 0.17p | 0.18p | 0.15p | 0.16p | 17090936 |
21/02/2024 | 0.17p | 0.18p | 0.16p | 0.17p | 15066036 |
20/02/2024 | 0.17p | 0.18p | 0.16p | 0.17p | 5349914 |
19/02/2024 | 0.18p | 0.18p | 0.16p | 0.17p | 8162884 |
16/02/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 15871156 |
15/02/2024 | 0.17p | 0.18p | 0.17p | 0.18p | 12634398 |
14/02/2024 | 0.18p | 0.18p | 0.16p | 0.17p | 16623811 |
13/02/2024 | 0.19p | 0.20p | 0.17p | 0.18p | 26565396 |
12/02/2024 | 0.19p | 0.19p | 0.17p | 0.19p | 3438645 |
09/02/2024 | 0.19p | 0.20p | 0.17p | 0.19p | 6036488 |
08/02/2024 | 0.19p | 0.21p | 0.17p | 0.19p | 24629004 |
07/02/2024 | 0.19p | 0.19p | 0.17p | 0.18p | 13654286 |
06/02/2024 | 0.19p | 0.20p | 0.18p | 0.19p | 6798218 |
05/02/2024 | 0.19p | 0.20p | 0.18p | 0.19p | 9408581 |
02/02/2024 | 0.19p | 0.20p | 0.18p | 0.19p | 6325466 |
01/02/2024 | 0.19p | 0.20p | 0.18p | 0.19p | 7772543 |
31/01/2024 | 0.19p | 0.20p | 0.18p | 0.19p | 22061794 |
30/01/2024 | 0.19p | 0.20p | 0.17p | 0.19p | 16990310 |
29/01/2024 | 0.21p | 0.21p | 0.17p | 0.19p | 23223678 |
26/01/2024 | 0.20p | 0.22p | 0.19p | 0.21p | 8276694 |
25/01/2024 | 0.18p | 0.21p | 0.17p | 0.20p | 24721044 |
24/01/2024 | 0.19p | 0.19p | 0.17p | 0.18p | 13403582 |
23/01/2024 | 0.19p | 0.19p | 0.18p | 0.19p | 4668914 |
22/01/2024 | 0.18p | 0.19p | 0.18p | 0.19p | 32988324 |
19/01/2024 | 0.18p | 0.19p | 0.17p | 0.18p | 57724044 |
18/01/2024 | 0.18p | 0.19p | 0.17p | 0.18p | 13035728 |
17/01/2024 | 0.19p | 0.19p | 0.17p | 0.18p | 7308548 |
16/01/2024 | 0.19p | 0.19p | 0.17p | 0.19p | 11723877 |
15/01/2024 | 0.19p | 0.19p | 0.18p | 0.19p | 3775035 |
12/01/2024 | 0.20p | 0.20p | 0.17p | 0.19p | 36007520 |
11/01/2024 | 0.21p | 0.21p | 0.19p | 0.20p | 15556418 |
10/01/2024 | 0.22p | 0.22p | 0.20p | 0.21p | 8576334 |
09/01/2024 | 0.23p | 0.23p | 0.21p | 0.22p | 5819547 |
08/01/2024 | 0.23p | 0.23p | 0.21p | 0.23p | 4848014 |
05/01/2024 | 0.23p | 0.23p | 0.21p | 0.23p | 10111604 |
04/01/2024 | 0.23p | 0.23p | 0.22p | 0.23p | 7849713 |
03/01/2024 | 0.23p | 0.23p | 0.21p | 0.23p | 7730281 |
02/01/2024 | 0.22p | 0.23p | 0.22p | 0.23p | 12230828 |
29/12/2023 | 0.21p | 0.23p | 0.20p | 0.22p | 9578513 |
28/12/2023 | 0.19p | 0.22p | 0.19p | 0.21p | 14978679 |
27/12/2023 | 0.21p | 0.21p | 0.18p | 0.19p | 46654896 |
22/12/2023 | 0.22p | 0.23p | 0.20p | 0.21p | 31653917 |
21/12/2023 | 0.25p | 0.26p | 0.20p | 0.22p | 109778616 |
20/12/2023 | 0.27p | 0.27p | 0.23p | 0.25p | 40688544 |
19/12/2023 | 0.28p | 0.28p | 0.26p | 0.27p | 46597700 |
18/12/2023 | 0.29p | 0.29p | 0.27p | 0.28p | 9274241 |
15/12/2023 | 0.29p | 0.30p | 0.28p | 0.29p | 22766274 |
14/12/2023 | 0.29p | 0.32p | 0.28p | 0.29p | 163339232 |
13/12/2023 | 0.29p | 0.29p | 0.26p | 0.28p | 29723420 |
12/12/2023 | 0.33p | 0.33p | 0.28p | 0.29p | 34600340 |
11/12/2023 | 0.33p | 0.34p | 0.32p | 0.33p | 9271975 |
08/12/2023 | 0.33p | 0.34p | 0.32p | 0.33p | 6786957 |
07/12/2023 | 0.33p | 0.34p | 0.31p | 0.33p | 11871243 |
06/12/2023 | 0.30p | 0.34p | 0.30p | 0.33p | 21647500 |
05/12/2023 | 0.31p | 0.31p | 0.29p | 0.30p | 12724040 |
04/12/2023 | 0.31p | 0.31p | 0.30p | 0.30p | 26162400 |
01/12/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 7003395 |
30/11/2023 | 0.31p | 0.32p | 0.30p | 0.30p | 9001728 |
29/11/2023 | 0.31p | 0.32p | 0.29p | 0.31p | 20482264 |
28/11/2023 | 0.32p | 0.33p | 0.29p | 0.31p | 45945796 |
27/11/2023 | 0.31p | 0.32p | 0.30p | 0.31p | 27276064 |
24/11/2023 | 0.31p | 0.32p | 0.30p | 0.31p | 41818736 |
23/11/2023 | 0.33p | 0.33p | 0.30p | 0.31p | 48515688 |
22/11/2023 | 0.31p | 0.34p | 0.30p | 0.33p | 57229840 |
21/11/2023 | 0.31p | 0.31p | 0.30p | 0.31p | 66365392 |
20/11/2023 | 0.28p | 0.32p | 0.28p | 0.31p | 41951112 |
17/11/2023 | 0.30p | 0.31p | 0.28p | 0.29p | 49731284 |
16/11/2023 | 0.26p | 0.31p | 0.25p | 0.30p | 152167824 |
15/11/2023 | 0.23p | 0.26p | 0.23p | 0.26p | 53855544 |
14/11/2023 | 0.23p | 0.24p | 0.22p | 0.23p | 12145813 |
13/11/2023 | 0.23p | 0.24p | 0.22p | 0.23p | 34104844 |
10/11/2023 | 0.23p | 0.24p | 0.22p | 0.23p | 16158506 |
09/11/2023 | 0.23p | 0.24p | 0.22p | 0.23p | 22977688 |
08/11/2023 | 0.24p | 0.24p | 0.22p | 0.23p | 32607286 |
07/11/2023 | 0.22p | 0.25p | 0.22p | 0.24p | 156715904 |
06/11/2023 | 0.20p | 0.23p | 0.19p | 0.22p | 153458224 |
03/11/2023 | 0.19p | 0.20p | 0.19p | 0.20p | 31219678 |
02/11/2023 | 0.20p | 0.20p | 0.18p | 0.19p | 7765075 |
01/11/2023 | 0.19p | 0.20p | 0.18p | 0.20p | 8519924 |
31/10/2023 | 0.19p | 0.20p | 0.19p | 0.19p | 5114514 |
30/10/2023 | 0.19p | 0.20p | 0.18p | 0.19p | 23531588 |
27/10/2023 | 0.18p | 0.19p | 0.17p | 0.19p | 13143296 |
26/10/2023 | 0.18p | 0.18p | 0.17p | 0.18p | 6022952 |
25/10/2023 | 0.18p | 0.18p | 0.17p | 0.18p | 5138740 |
24/10/2023 | 0.18p | 0.18p | 0.17p | 0.18p | 4294432 |
23/10/2023 | 0.18p | 0.18p | 0.18p | 0.18p | 17046602 |
20/10/2023 | 0.18p | 0.19p | 0.18p | 0.18p | 7538112 |
19/10/2023 | 0.18p | 0.19p | 0.18p | 0.18p | 3044117 |
18/10/2023 | 0.18p | 0.19p | 0.18p | 0.18p | 1969719 |
17/10/2023 | 0.18p | 0.19p | 0.17p | 0.18p | 10924783 |
16/10/2023 | 0.19p | 0.19p | 0.17p | 0.18p | 7107046 |
13/10/2023 | 0.19p | 0.19p | 0.18p | 0.19p | 17125248 |
12/10/2023 | 0.19p | 0.19p | 0.18p | 0.19p | 10546881 |
11/10/2023 | 0.20p | 0.20p | 0.19p | 0.19p | 24404200 |
10/10/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 6974136 |
09/10/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 30160278 |
06/10/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 31665204 |
05/10/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 56772812 |
04/10/2023 | 0.19p | 0.20p | 0.18p | 0.20p | 64734304 |
03/10/2023 | 0.20p | 0.21p | 0.19p | 0.19p | 120592576 |
02/10/2023 | 0.19p | 0.20p | 0.19p | 0.20p | 13062320 |
29/09/2023 | 0.18p | 0.19p | 0.18p | 0.19p | 15254296 |
28/09/2023 | 0.18p | 0.19p | 0.18p | 0.18p | 5001310 |
27/09/2023 | 0.18p | 0.18p | 0.18p | 0.18p | 4142784 |
26/09/2023 | 0.19p | 0.19p | 0.18p | 0.18p | 7605077 |
25/09/2023 | 0.19p | 0.19p | 0.18p | 0.19p | 8352640 |
22/09/2023 | 0.19p | 0.19p | 0.18p | 0.19p | 11099746 |
21/09/2023 | 0.19p | 0.19p | 0.18p | 0.19p | 23167796 |
20/09/2023 | 0.20p | 0.22p | 0.19p | 0.19p | 36573556 |
19/09/2023 | 0.19p | 0.20p | 0.19p | 0.19p | 11569387 |
18/09/2023 | 0.20p | 0.21p | 0.18p | 0.19p | 21612628 |
15/09/2023 | 0.20p | 0.20p | 0.19p | 0.20p | 62520576 |
14/09/2023 | 0.19p | 0.20p | 0.18p | 0.20p | 65582168 |
13/09/2023 | 0.18p | 0.20p | 0.17p | 0.19p | 42810128 |
12/09/2023 | 0.17p | 0.18p | 0.17p | 0.18p | 27992528 |
11/09/2023 | 0.18p | 0.18p | 0.16p | 0.17p | 37012692 |
08/09/2023 | 0.16p | 0.18p | 0.16p | 0.18p | 89654712 |
07/09/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 26932744 |
06/09/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 31753744 |
05/09/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 16186254 |
04/09/2023 | 0.16p | 0.16p | 0.16p | 0.16p | 17084752 |
01/09/2023 | 0.17p | 0.17p | 0.15p | 0.16p | 41628236 |
31/08/2023 | 0.17p | 0.17p | 0.16p | 0.17p | 18725724 |
30/08/2023 | 0.17p | 0.17p | 0.16p | 0.17p | 19328298 |
29/08/2023 | 0.17p | 0.17p | 0.16p | 0.17p | 74113368 |
25/08/2023 | 0.17p | 0.17p | 0.17p | 0.17p | 14895863 |
24/08/2023 | 0.18p | 0.19p | 0.16p | 0.17p | 48856960 |
23/08/2023 | 0.19p | 0.19p | 0.18p | 0.18p | 22170130 |
22/08/2023 | 0.19p | 0.19p | 0.18p | 0.18p | 36936552 |
21/08/2023 | 0.19p | 0.19p | 0.18p | 0.19p | 35618864 |
18/08/2023 | 0.19p | 0.20p | 0.19p | 0.19p | 111961616 |
17/08/2023 | 0.19p | 0.20p | 0.18p | 0.19p | 54923376 |
16/08/2023 | 0.19p | 0.20p | 0.19p | 0.19p | 86776464 |
15/08/2023 | 0.19p | 0.19p | 0.18p | 0.19p | 29825568 |
14/08/2023 | 0.19p | 0.20p | 0.19p | 0.19p | 35929876 |
11/08/2023 | 0.20p | 0.21p | 0.19p | 0.19p | 50206372 |
10/08/2023 | 0.22p | 0.22p | 0.18p | 0.20p | 243301440 |
09/08/2023 | 0.28p | 0.29p | 0.20p | 0.23p | 171426768 |
08/08/2023 | 0.31p | 0.32p | 0.27p | 0.28p | 47652784 |
07/08/2023 | 0.29p | 0.32p | 0.28p | 0.31p | 40373856 |
04/08/2023 | 0.33p | 0.33p | 0.27p | 0.29p | 105743624 |
03/08/2023 | 0.36p | 0.37p | 0.30p | 0.33p | 64058936 |
02/08/2023 | 0.34p | 0.37p | 0.33p | 0.36p | 24200512 |
01/08/2023 | 0.34p | 0.35p | 0.33p | 0.34p | 4065112 |
31/07/2023 | 0.36p | 0.36p | 0.33p | 0.34p | 7801275 |
28/07/2023 | 0.34p | 0.36p | 0.34p | 0.36p | 15091758 |
27/07/2023 | 0.35p | 0.36p | 0.34p | 0.34p | 12515705 |
26/07/2023 | 0.35p | 0.36p | 0.34p | 0.35p | 3373809 |
25/07/2023 | 0.35p | 0.36p | 0.34p | 0.35p | 4025072 |
24/07/2023 | 0.36p | 0.36p | 0.34p | 0.35p | 16271912 |
21/07/2023 | 0.36p | 0.39p | 0.35p | 0.36p | 11389151 |
*Close Price adjusted for both dividends and splits