Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 0.51p | 0.51p | 0.49p | 0.51p | 10751761 |
13/10/2022 | 0.51p | 0.51p | 0.49p | 0.51p | 6365545 |
12/10/2022 | 0.53p | 0.53p | 0.49p | 0.51p | 20278856 |
11/10/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 11295280 |
10/10/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 7375649 |
07/10/2022 | 0.53p | 0.54p | 0.52p | 0.53p | 15221220 |
06/10/2022 | 0.53p | 0.55p | 0.52p | 0.53p | 3880324 |
05/10/2022 | 0.53p | 0.55p | 0.50p | 0.53p | 11140724 |
04/10/2022 | 0.54p | 0.57p | 0.53p | 0.54p | 39728292 |
03/10/2022 | 0.51p | 0.55p | 0.50p | 0.54p | 36576784 |
30/09/2022 | 0.51p | 0.55p | 0.51p | 0.52p | 25927692 |
29/09/2022 | 0.52p | 0.53p | 0.51p | 0.51p | 9696605 |
28/09/2022 | 0.54p | 0.54p | 0.51p | 0.52p | 14664568 |
27/09/2022 | 0.55p | 0.56p | 0.53p | 0.54p | 8928383 |
26/09/2022 | 0.55p | 0.55p | 0.52p | 0.54p | 34522816 |
23/09/2022 | 0.55p | 0.56p | 0.54p | 0.55p | 4945623 |
22/09/2022 | 0.56p | 0.56p | 0.53p | 0.55p | 14728327 |
21/09/2022 | 0.57p | 0.58p | 0.54p | 0.56p | 15730245 |
20/09/2022 | 0.59p | 0.59p | 0.56p | 0.57p | 36458624 |
16/09/2022 | 0.57p | 0.61p | 0.54p | 0.59p | 73268136 |
15/09/2022 | 0.56p | 0.58p | 0.55p | 0.57p | 29675792 |
14/09/2022 | 0.56p | 0.58p | 0.53p | 0.56p | 22553054 |
13/09/2022 | 0.55p | 0.59p | 0.54p | 0.58p | 57876460 |
12/09/2022 | 0.55p | 0.57p | 0.54p | 0.55p | 22224100 |
09/09/2022 | 0.57p | 0.60p | 0.54p | 0.55p | 19870208 |
08/09/2022 | 0.55p | 0.59p | 0.51p | 0.57p | 212937296 |
07/09/2022 | 0.65p | 0.65p | 0.58p | 0.65p | 18288874 |
06/09/2022 | 0.65p | 0.65p | 0.59p | 0.60p | 12826549 |
05/09/2022 | 0.63p | 0.70p | 0.62p | 0.65p | 5016495 |
02/09/2022 | 0.65p | 0.66p | 0.62p | 0.63p | 6557883 |
01/09/2022 | 0.68p | 0.69p | 0.62p | 0.65p | 16341958 |
31/08/2022 | 0.70p | 0.80p | 0.65p | 0.68p | 93270544 |
30/08/2022 | 0.57p | 0.59p | 0.56p | 0.58p | 10056715 |
26/08/2022 | 0.54p | 0.60p | 0.54p | 0.57p | 21333240 |
25/08/2022 | 0.60p | 0.60p | 0.53p | 0.54p | 6462641 |
24/08/2022 | 0.53p | 0.60p | 0.53p | 0.60p | 20339398 |
23/08/2022 | 0.57p | 0.58p | 0.52p | 0.53p | 7193837 |
22/08/2022 | 0.58p | 0.58p | 0.55p | 0.57p | 10176995 |
19/08/2022 | 0.57p | 0.58p | 0.55p | 0.58p | 10122499 |
18/08/2022 | 0.58p | 0.58p | 0.53p | 0.57p | 13295679 |
17/08/2022 | 0.58p | 0.59p | 0.55p | 0.55p | 6173999 |
16/08/2022 | 0.58p | 0.59p | 0.55p | 0.58p | 10235260 |
15/08/2022 | 0.58p | 0.59p | 0.56p | 0.58p | 3583993 |
12/08/2022 | 0.58p | 0.60p | 0.58p | 0.58p | 7313068 |
11/08/2022 | 0.58p | 0.62p | 0.55p | 0.60p | 10932104 |
10/08/2022 | 0.58p | 0.60p | 0.57p | 0.58p | 5560029 |
09/08/2022 | 0.57p | 0.60p | 0.57p | 0.58p | 10746240 |
08/08/2022 | 0.63p | 0.63p | 0.55p | 0.57p | 28794120 |
05/08/2022 | 0.63p | 0.63p | 0.55p | 0.63p | 5234310 |
04/08/2022 | 0.65p | 0.70p | 0.59p | 0.63p | 7945773 |
03/08/2022 | 0.63p | 0.70p | 0.62p | 0.65p | 6500135 |
02/08/2022 | 0.60p | 0.64p | 0.60p | 0.63p | 10320701 |
01/08/2022 | 0.58p | 0.67p | 0.57p | 0.60p | 39806148 |
29/07/2022 | 0.60p | 0.70p | 0.60p | 0.68p | 30611188 |
28/07/2022 | 0.63p | 0.65p | 0.59p | 0.60p | 6622887 |
27/07/2022 | 0.63p | 0.64p | 0.61p | 0.63p | 4506104 |
26/07/2022 | 0.63p | 0.63p | 0.60p | 0.63p | 6108664 |
25/07/2022 | 0.63p | 0.65p | 0.60p | 0.63p | 6595464 |
22/07/2022 | 0.63p | 0.65p | 0.62p | 0.63p | 4026522 |
21/07/2022 | 0.63p | 0.63p | 0.61p | 0.63p | 4106638 |
20/07/2022 | 0.63p | 0.65p | 0.61p | 0.63p | 4089085 |
19/07/2022 | 0.63p | 0.63p | 0.61p | 0.63p | 2133598 |
18/07/2022 | 0.63p | 0.63p | 0.60p | 0.63p | 4267549 |
15/07/2022 | 0.63p | 0.64p | 0.60p | 0.63p | 6020428 |
14/07/2022 | 0.65p | 0.67p | 0.60p | 0.63p | 10934312 |
13/07/2022 | 0.63p | 0.67p | 0.61p | 0.65p | 9143933 |
12/07/2022 | 0.63p | 0.65p | 0.61p | 0.63p | 4303377 |
11/07/2022 | 0.65p | 0.66p | 0.63p | 0.63p | 2331461 |
08/07/2022 | 0.68p | 0.70p | 0.63p | 0.65p | 5849833 |
07/07/2022 | 0.68p | 0.70p | 0.65p | 0.68p | 6860675 |
06/07/2022 | 0.70p | 0.70p | 0.66p | 0.68p | 2639971 |
05/07/2022 | 0.68p | 0.70p | 0.63p | 0.70p | 9174249 |
04/07/2022 | 0.70p | 0.70p | 0.65p | 0.68p | 6629824 |
01/07/2022 | 0.68p | 0.72p | 0.66p | 0.70p | 15661936 |
30/06/2022 | 0.68p | 0.70p | 0.64p | 0.68p | 9625973 |
29/06/2022 | 0.68p | 0.70p | 0.64p | 0.68p | 9027409 |
28/06/2022 | 0.68p | 0.72p | 0.67p | 0.68p | 9978109 |
27/06/2022 | 0.70p | 0.72p | 0.67p | 0.68p | 12045460 |
24/06/2022 | 0.70p | 0.75p | 0.68p | 0.70p | 5736744 |
23/06/2022 | 0.73p | 0.75p | 0.67p | 0.70p | 5000157 |
22/06/2022 | 0.75p | 0.75p | 0.68p | 0.73p | 12411293 |
21/06/2022 | 0.73p | 0.77p | 0.71p | 0.75p | 4095283 |
20/06/2022 | 0.75p | 0.80p | 0.68p | 0.73p | 21744328 |
17/06/2022 | 0.75p | 0.75p | 0.70p | 0.75p | 12594083 |
16/06/2022 | 0.68p | 0.78p | 0.66p | 0.75p | 33429866 |
15/06/2022 | 0.68p | 0.70p | 0.66p | 0.68p | 7242536 |
14/06/2022 | 0.68p | 0.72p | 0.67p | 0.68p | 10133150 |
13/06/2022 | 0.73p | 0.74p | 0.65p | 0.68p | 10317293 |
10/06/2022 | 0.73p | 0.74p | 0.71p | 0.73p | 5219946 |
09/06/2022 | 0.78p | 0.78p | 0.73p | 0.73p | 14330371 |
08/06/2022 | 0.75p | 0.80p | 0.75p | 0.78p | 12112350 |
07/06/2022 | 0.78p | 0.78p | 0.73p | 0.75p | 25898988 |
06/06/2022 | 0.80p | 0.82p | 0.75p | 0.78p | 14557496 |
01/06/2022 | 0.70p | 0.84p | 0.69p | 0.78p | 70403392 |
31/05/2022 | 0.65p | 0.67p | 0.60p | 0.65p | 5973389 |
30/05/2022 | 0.63p | 0.69p | 0.63p | 0.65p | 24523566 |
27/05/2022 | 0.65p | 0.65p | 0.60p | 0.63p | 14034377 |
26/05/2022 | 0.63p | 0.65p | 0.59p | 0.60p | 10097143 |
25/05/2022 | 0.65p | 0.65p | 0.60p | 0.63p | 5548655 |
24/05/2022 | 0.63p | 0.65p | 0.62p | 0.65p | 2390213 |
23/05/2022 | 0.65p | 0.65p | 0.61p | 0.63p | 6359828 |
20/05/2022 | 0.60p | 0.65p | 0.60p | 0.65p | 13008366 |
19/05/2022 | 0.65p | 0.65p | 0.58p | 0.60p | 14801047 |
18/05/2022 | 0.65p | 0.67p | 0.63p | 0.65p | 4009129 |
17/05/2022 | 0.63p | 0.66p | 0.60p | 0.65p | 21228836 |
16/05/2022 | 0.60p | 0.63p | 0.55p | 0.63p | 14751359 |
13/05/2022 | 0.60p | 0.63p | 0.58p | 0.60p | 9701948 |
12/05/2022 | 0.63p | 0.65p | 0.55p | 0.60p | 29770708 |
11/05/2022 | 0.63p | 0.64p | 0.58p | 0.63p | 38650608 |
10/05/2022 | 0.63p | 0.65p | 0.59p | 0.60p | 32379736 |
09/05/2022 | 0.70p | 0.71p | 0.61p | 0.64p | 21991258 |
06/05/2022 | 0.70p | 0.73p | 0.69p | 0.70p | 16503077 |
05/05/2022 | 0.73p | 0.75p | 0.70p | 0.73p | 11069264 |
04/05/2022 | 0.73p | 0.75p | 0.70p | 0.73p | 11951124 |
03/05/2022 | 0.75p | 0.77p | 0.70p | 0.73p | 22897810 |
29/04/2022 | 0.75p | 0.77p | 0.74p | 0.75p | 4654703 |
28/04/2022 | 0.78p | 0.78p | 0.73p | 0.75p | 19557514 |
27/04/2022 | 0.78p | 0.79p | 0.75p | 0.78p | 8654811 |
26/04/2022 | 0.78p | 0.78p | 0.76p | 0.78p | 3572671 |
25/04/2022 | 0.85p | 0.89p | 0.72p | 0.78p | 39600368 |
22/04/2022 | 0.80p | 0.84p | 0.78p | 0.83p | 10644294 |
21/04/2022 | 0.83p | 0.83p | 0.78p | 0.80p | 5910595 |
20/04/2022 | 0.80p | 0.86p | 0.79p | 0.83p | 11619065 |
19/04/2022 | 0.80p | 0.81p | 0.75p | 0.80p | 11839652 |
15/04/2022 | 0.80p | 0.82p | 0.76p | 0.80p | 12608377 |
14/04/2022 | 0.80p | 0.82p | 0.76p | 0.80p | 12608377 |
13/04/2022 | 0.80p | 0.83p | 0.75p | 0.80p | 5891211 |
12/04/2022 | 0.83p | 0.83p | 0.75p | 0.80p | 5078444 |
11/04/2022 | 0.83p | 0.85p | 0.75p | 0.83p | 13780079 |
08/04/2022 | 0.83p | 0.83p | 0.79p | 0.83p | 6973497 |
07/04/2022 | 0.83p | 0.85p | 0.75p | 0.83p | 19098716 |
06/04/2022 | 0.80p | 0.85p | 0.75p | 0.85p | 31614944 |
05/04/2022 | 0.78p | 0.83p | 0.77p | 0.80p | 9608384 |
04/04/2022 | 0.80p | 0.84p | 0.75p | 0.78p | 10972777 |
01/04/2022 | 0.80p | 0.85p | 0.78p | 0.80p | 15053137 |
31/03/2022 | 0.83p | 0.90p | 0.75p | 0.80p | 20401362 |
30/03/2022 | 0.80p | 0.88p | 0.77p | 0.85p | 20834376 |
29/03/2022 | 0.83p | 0.83p | 0.77p | 0.78p | 21554200 |
28/03/2022 | 0.85p | 0.90p | 0.80p | 0.81p | 18937078 |
25/03/2022 | 0.85p | 0.88p | 0.83p | 0.88p | 9948165 |
24/03/2022 | 0.85p | 0.88p | 0.82p | 0.85p | 13859895 |
23/03/2022 | 0.83p | 0.89p | 0.81p | 0.85p | 10600348 |
22/03/2022 | 0.85p | 0.90p | 0.80p | 0.83p | 20801968 |
21/03/2022 | 0.83p | 0.86p | 0.81p | 0.85p | 9314344 |
18/03/2022 | 0.80p | 0.85p | 0.80p | 0.83p | 14565286 |
17/03/2022 | 0.80p | 0.90p | 0.75p | 0.80p | 10618817 |
16/03/2022 | 0.85p | 0.90p | 0.77p | 0.80p | 25669558 |
15/03/2022 | 0.83p | 0.89p | 0.80p | 0.85p | 7382894 |
14/03/2022 | 0.88p | 0.90p | 0.83p | 0.83p | 9341837 |
11/03/2022 | 0.85p | 0.89p | 0.85p | 0.88p | 8726325 |
10/03/2022 | 0.90p | 0.92p | 0.84p | 0.85p | 18999864 |
09/03/2022 | 0.85p | 0.95p | 0.85p | 0.90p | 48920200 |
08/03/2022 | 0.70p | 0.90p | 0.69p | 0.85p | 39314824 |
07/03/2022 | 0.75p | 0.80p | 0.65p | 0.70p | 37087236 |
04/03/2022 | 0.78p | 1.00p | 0.72p | 0.75p | 16945828 |
03/03/2022 | 0.78p | 0.78p | 0.75p | 0.78p | 7072686 |
02/03/2022 | 0.83p | 0.83p | 0.75p | 0.78p | 10720146 |
01/03/2022 | 0.83p | 0.85p | 0.76p | 0.78p | 41849264 |
28/02/2022 | 0.78p | 0.85p | 0.73p | 0.80p | 31839838 |
25/02/2022 | 0.75p | 0.80p | 0.70p | 0.78p | 31262520 |
24/02/2022 | 0.75p | 0.80p | 0.70p | 0.76p | 40683716 |
23/02/2022 | 0.78p | 0.80p | 0.71p | 0.78p | 42298640 |
22/02/2022 | 0.80p | 0.80p | 0.73p | 0.78p | 34270144 |
21/02/2022 | 0.85p | 0.86p | 0.75p | 0.80p | 29425436 |
18/02/2022 | 0.85p | 0.90p | 0.83p | 0.85p | 18916466 |
17/02/2022 | 0.90p | 0.90p | 0.83p | 0.85p | 29123496 |
16/02/2022 | 0.90p | 0.91p | 0.86p | 0.90p | 10194559 |
15/02/2022 | 0.88p | 0.92p | 0.86p | 0.90p | 11062994 |
14/02/2022 | 0.93p | 0.93p | 0.86p | 0.88p | 15976101 |
11/02/2022 | 0.98p | 1.00p | 0.88p | 0.93p | 35979288 |
10/02/2022 | 1.00p | 1.05p | 0.95p | 0.98p | 39706072 |
09/02/2022 | 1.00p | 1.04p | 0.95p | 0.98p | 40854424 |
08/02/2022 | 0.90p | 1.03p | 0.88p | 1.00p | 74413048 |
07/02/2022 | 0.85p | 0.95p | 0.81p | 0.90p | 45563500 |
04/02/2022 | 0.85p | 0.97p | 0.83p | 0.85p | 39349616 |
03/02/2022 | 0.85p | 0.85p | 0.75p | 0.83p | 17738598 |
02/02/2022 | 0.83p | 0.87p | 0.75p | 0.85p | 41017864 |
01/02/2022 | 0.90p | 0.95p | 0.80p | 0.83p | 46179624 |
31/01/2022 | 0.93p | 1.03p | 0.85p | 0.90p | 163780656 |
28/01/2022 | 0.78p | 0.95p | 0.77p | 0.93p | 303423648 |
27/01/2022 | 0.65p | 0.85p | 0.65p | 0.78p | 331951104 |
26/01/2022 | 0.58p | 0.65p | 0.58p | 0.63p | 27894756 |
25/01/2022 | 0.63p | 0.65p | 0.56p | 0.58p | 19941544 |
24/01/2022 | 0.68p | 0.70p | 0.61p | 0.63p | 27908796 |
21/01/2022 | 0.70p | 0.71p | 0.65p | 0.68p | 17231284 |
20/01/2022 | 0.68p | 0.72p | 0.66p | 0.70p | 23345230 |
19/01/2022 | 0.64p | 0.70p | 0.63p | 0.68p | 51326680 |
18/01/2022 | 0.67p | 0.67p | 0.63p | 0.64p | 6456015 |
17/01/2022 | 0.67p | 0.70p | 0.64p | 0.67p | 19502860 |
14/01/2022 | 0.68p | 0.70p | 0.64p | 0.67p | 8415401 |
13/01/2022 | 0.68p | 0.70p | 0.63p | 0.68p | 35122716 |
12/01/2022 | 0.70p | 0.74p | 0.65p | 0.68p | 21979976 |
10/01/2022 | 0.74p | 0.75p | 0.69p | 0.70p | 18536188 |
07/01/2022 | 0.72p | 0.78p | 0.72p | 0.74p | 30763236 |
06/01/2022 | 0.68p | 0.76p | 0.67p | 0.72p | 63311764 |
05/01/2022 | 0.68p | 0.70p | 0.66p | 0.68p | 17781216 |
04/01/2022 | 0.68p | 0.70p | 0.66p | 0.68p | 11604990 |
03/01/2022 | 0.67p | 0.68p | 0.67p | 0.68p | 5055960 |
31/12/2021 | 0.67p | 0.68p | 0.67p | 0.68p | 5055960 |
30/12/2021 | 0.67p | 0.70p | 0.66p | 0.67p | 4315955 |
*Close Price adjusted for both dividends and splits