Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/12/2021 | 0.67p | 0.70p | 0.65p | 0.67p | 14130797 |
28/12/2021 | 0.67p | 0.67p | 0.60p | 0.67p | 14171208 |
27/12/2021 | 0.67p | 0.67p | 0.60p | 0.67p | 14171208 |
24/12/2021 | 0.67p | 0.67p | 0.60p | 0.67p | 14171208 |
23/12/2021 | 0.68p | 0.68p | 0.64p | 0.67p | 29652936 |
22/12/2021 | 0.68p | 0.70p | 0.65p | 0.67p | 18698588 |
21/12/2021 | 0.67p | 0.69p | 0.64p | 0.68p | 42409732 |
20/12/2021 | 0.72p | 0.72p | 0.65p | 0.67p | 12936933 |
17/12/2021 | 0.72p | 0.75p | 0.67p | 0.72p | 12714839 |
16/12/2021 | 0.73p | 0.75p | 0.68p | 0.72p | 16531076 |
15/12/2021 | 0.75p | 0.80p | 0.70p | 0.73p | 7135292 |
14/12/2021 | 0.78p | 0.80p | 0.72p | 0.75p | 16491278 |
13/12/2021 | 0.75p | 0.80p | 0.72p | 0.78p | 11858544 |
10/12/2021 | 0.68p | 0.80p | 0.68p | 0.75p | 33008258 |
09/12/2021 | 0.68p | 0.74p | 0.68p | 0.68p | 21663676 |
08/12/2021 | 0.68p | 0.70p | 0.65p | 0.68p | 13035354 |
07/12/2021 | 0.68p | 0.68p | 0.65p | 0.68p | 18713648 |
06/12/2021 | 0.72p | 0.72p | 0.65p | 0.68p | 27403136 |
03/12/2021 | 0.74p | 0.74p | 0.67p | 0.72p | 10667873 |
02/12/2021 | 0.69p | 0.74p | 0.65p | 0.73p | 35589764 |
01/12/2021 | 0.69p | 0.72p | 0.68p | 0.69p | 28665064 |
30/11/2021 | 0.72p | 0.72p | 0.67p | 0.69p | 17234824 |
29/11/2021 | 0.72p | 0.74p | 0.68p | 0.72p | 30636230 |
26/11/2021 | 0.73p | 0.75p | 0.71p | 0.72p | 23222104 |
25/11/2021 | 0.78p | 0.78p | 0.75p | 0.78p | 8274046 |
24/11/2021 | 0.78p | 0.80p | 0.74p | 0.78p | 61957388 |
23/11/2021 | 0.78p | 0.78p | 0.73p | 0.78p | 48276132 |
22/11/2021 | 0.78p | 0.85p | 0.73p | 0.78p | 26788360 |
19/11/2021 | 0.78p | 0.79p | 0.70p | 0.78p | 41772212 |
18/11/2021 | 0.78p | 0.83p | 0.77p | 0.78p | 17102660 |
17/11/2021 | 0.78p | 0.80p | 0.76p | 0.78p | 18784656 |
16/11/2021 | 0.78p | 0.80p | 0.75p | 0.78p | 16107426 |
15/11/2021 | 0.80p | 0.85p | 0.77p | 0.80p | 21754910 |
12/11/2021 | 0.80p | 0.85p | 0.78p | 0.80p | 56846424 |
11/11/2021 | 0.85p | 0.85p | 0.78p | 0.78p | 33080792 |
10/11/2021 | 0.84p | 0.87p | 0.75p | 0.83p | 32643036 |
09/11/2021 | 0.83p | 0.87p | 0.80p | 0.84p | 18176016 |
08/11/2021 | 0.88p | 0.88p | 0.82p | 0.83p | 23301260 |
05/11/2021 | 0.88p | 0.90p | 0.84p | 0.88p | 51033660 |
04/11/2021 | 0.90p | 1.00p | 0.80p | 0.88p | 227148000 |
03/11/2021 | 1.08p | 1.10p | 1.02p | 1.08p | 12765773 |
02/11/2021 | 1.10p | 1.14p | 1.05p | 1.08p | 15413434 |
01/11/2021 | 1.05p | 1.19p | 1.00p | 1.15p | 14283202 |
29/10/2021 | 1.15p | 1.17p | 1.04p | 1.05p | 29785704 |
28/10/2021 | 1.05p | 1.18p | 0.99p | 1.15p | 58612296 |
27/10/2021 | 1.20p | 1.20p | 0.97p | 1.05p | 57944580 |
26/10/2021 | 1.05p | 1.24p | 1.05p | 1.15p | 101659984 |
25/10/2021 | 0.95p | 1.05p | 0.92p | 1.05p | 37626012 |
22/10/2021 | 0.88p | 0.97p | 0.85p | 0.93p | 50629176 |
21/10/2021 | 0.85p | 0.88p | 0.84p | 0.88p | 15618374 |
20/10/2021 | 0.80p | 0.89p | 0.80p | 0.83p | 35252476 |
19/10/2021 | 0.78p | 0.88p | 0.78p | 0.83p | 63528480 |
18/10/2021 | 0.73p | 0.73p | 0.70p | 0.73p | 7787956 |
15/10/2021 | 0.70p | 0.75p | 0.69p | 0.73p | 4289900 |
14/10/2021 | 0.73p | 0.73p | 0.65p | 0.70p | 15305083 |
13/10/2021 | 0.75p | 0.80p | 0.70p | 0.73p | 15312180 |
12/10/2021 | 0.73p | 0.73p | 0.65p | 0.73p | 7538743 |
11/10/2021 | 0.70p | 0.73p | 0.65p | 0.73p | 11249836 |
08/10/2021 | 0.73p | 0.74p | 0.65p | 0.70p | 19276580 |
07/10/2021 | 0.75p | 0.75p | 0.65p | 0.73p | 60185600 |
06/10/2021 | 0.83p | 0.85p | 0.71p | 0.75p | 22566612 |
05/10/2021 | 0.78p | 0.80p | 0.75p | 0.78p | 6047867 |
04/10/2021 | 0.78p | 0.82p | 0.75p | 0.78p | 6138652 |
01/10/2021 | 0.78p | 0.82p | 0.74p | 0.78p | 17649540 |
30/09/2021 | 0.80p | 0.84p | 0.75p | 0.78p | 12291095 |
29/09/2021 | 0.80p | 0.82p | 0.77p | 0.77p | 5392459 |
28/09/2021 | 0.80p | 0.83p | 0.76p | 0.80p | 1670994 |
27/09/2021 | 0.78p | 0.89p | 0.76p | 0.80p | 18900364 |
24/09/2021 | 0.83p | 0.85p | 0.77p | 0.78p | 14348375 |
23/09/2021 | 0.85p | 0.87p | 0.82p | 0.83p | 7367941 |
22/09/2021 | 0.80p | 0.93p | 0.75p | 0.85p | 35306528 |
21/09/2021 | 0.78p | 0.80p | 0.76p | 0.78p | 6073866 |
20/09/2021 | 0.85p | 0.88p | 0.76p | 0.78p | 11002369 |
17/09/2021 | 0.79p | 0.90p | 0.77p | 0.85p | 38165824 |
16/09/2021 | 0.73p | 0.80p | 0.72p | 0.79p | 22627212 |
15/09/2021 | 0.73p | 0.75p | 0.70p | 0.73p | 12532717 |
14/09/2021 | 0.73p | 0.75p | 0.73p | 0.73p | 5566916 |
13/09/2021 | 0.73p | 0.79p | 0.72p | 0.73p | 15597214 |
10/09/2021 | 0.75p | 0.78p | 0.72p | 0.78p | 16648822 |
09/09/2021 | 0.73p | 0.80p | 0.70p | 0.75p | 28563672 |
08/09/2021 | 0.72p | 0.78p | 0.70p | 0.73p | 19086696 |
07/09/2021 | 0.73p | 0.80p | 0.70p | 0.72p | 24435418 |
06/09/2021 | 0.78p | 0.78p | 0.70p | 0.78p | 16265464 |
03/09/2021 | 0.75p | 0.80p | 0.72p | 0.78p | 12952146 |
02/09/2021 | 0.78p | 0.79p | 0.72p | 0.77p | 6712103 |
01/09/2021 | 0.78p | 0.85p | 0.75p | 0.78p | 9713192 |
31/08/2021 | 0.80p | 0.85p | 0.78p | 0.78p | 8654326 |
30/08/2021 | 0.80p | 0.83p | 0.77p | 0.80p | 2566002 |
27/08/2021 | 0.80p | 0.83p | 0.77p | 0.80p | 2566002 |
26/08/2021 | 0.78p | 0.82p | 0.75p | 0.80p | 17244928 |
25/08/2021 | 0.83p | 0.84p | 0.76p | 0.78p | 12151878 |
24/08/2021 | 0.83p | 0.85p | 0.80p | 0.83p | 7609976 |
23/08/2021 | 0.83p | 0.85p | 0.80p | 0.83p | 9889548 |
20/08/2021 | 0.83p | 0.85p | 0.80p | 0.83p | 3544027 |
19/08/2021 | 0.83p | 0.84p | 0.80p | 0.83p | 1115993 |
18/08/2021 | 0.83p | 0.85p | 0.80p | 0.83p | 6331606 |
17/08/2021 | 0.83p | 0.83p | 0.78p | 0.83p | 10066365 |
16/08/2021 | 0.88p | 0.88p | 0.81p | 0.83p | 7724996 |
13/08/2021 | 0.83p | 0.89p | 0.82p | 0.88p | 9090013 |
12/08/2021 | 0.83p | 0.89p | 0.77p | 0.83p | 15648574 |
11/08/2021 | 0.85p | 0.95p | 0.80p | 0.84p | 22888574 |
10/08/2021 | 0.83p | 0.84p | 0.80p | 0.83p | 13035622 |
09/08/2021 | 0.85p | 0.85p | 0.80p | 0.83p | 15148377 |
06/08/2021 | 0.85p | 0.90p | 0.80p | 0.85p | 7302106 |
05/08/2021 | 0.93p | 0.94p | 0.82p | 0.85p | 13200784 |
04/08/2021 | 0.85p | 1.00p | 0.80p | 0.93p | 36126988 |
03/08/2021 | 0.78p | 0.80p | 0.75p | 0.78p | 2864372 |
02/08/2021 | 0.80p | 0.81p | 0.75p | 0.78p | 4754433 |
30/07/2021 | 0.73p | 0.88p | 0.71p | 0.80p | 12937391 |
29/07/2021 | 0.80p | 0.86p | 0.78p | 0.80p | 12096514 |
28/07/2021 | 0.83p | 0.90p | 0.75p | 0.90p | 12171615 |
27/07/2021 | 0.85p | 0.90p | 0.78p | 0.83p | 8154682 |
26/07/2021 | 0.85p | 0.88p | 0.81p | 0.85p | 11410219 |
23/07/2021 | 0.88p | 0.88p | 0.80p | 0.85p | 4613480 |
22/07/2021 | 0.85p | 0.88p | 0.80p | 0.85p | 4707876 |
21/07/2021 | 0.73p | 0.88p | 0.72p | 0.83p | 15261283 |
20/07/2021 | 0.75p | 0.80p | 0.72p | 0.73p | 9207712 |
19/07/2021 | 0.80p | 0.85p | 0.72p | 0.75p | 8331705 |
16/07/2021 | 0.78p | 0.85p | 0.78p | 0.80p | 7561890 |
15/07/2021 | 0.80p | 0.83p | 0.79p | 0.80p | 4701456 |
14/07/2021 | 0.88p | 0.90p | 0.78p | 0.80p | 9149054 |
13/07/2021 | 0.83p | 0.83p | 0.80p | 0.83p | 5055361 |
12/07/2021 | 0.83p | 0.84p | 0.77p | 0.83p | 9277420 |
09/07/2021 | 0.83p | 0.84p | 0.80p | 0.83p | 5382584 |
08/07/2021 | 0.85p | 0.86p | 0.82p | 0.83p | 3945441 |
07/07/2021 | 0.83p | 0.87p | 0.80p | 0.85p | 9346298 |
06/07/2021 | 0.85p | 0.89p | 0.77p | 0.80p | 26217648 |
05/07/2021 | 0.88p | 0.88p | 0.80p | 0.85p | 12008286 |
02/07/2021 | 0.83p | 0.89p | 0.83p | 0.88p | 9914390 |
01/07/2021 | 0.85p | 0.88p | 0.83p | 0.83p | 10050712 |
30/06/2021 | 0.88p | 0.90p | 0.84p | 0.85p | 7228528 |
29/06/2021 | 0.88p | 0.90p | 0.82p | 0.88p | 9291604 |
28/06/2021 | 0.90p | 0.90p | 0.85p | 0.88p | 9626216 |
25/06/2021 | 0.90p | 0.94p | 0.88p | 0.90p | 4526130 |
24/06/2021 | 0.90p | 0.95p | 0.85p | 0.90p | 7979883 |
23/06/2021 | 0.85p | 1.00p | 0.82p | 0.90p | 18796454 |
22/06/2021 | 0.88p | 0.89p | 0.80p | 0.85p | 4429642 |
21/06/2021 | 0.93p | 1.00p | 0.85p | 0.88p | 11419818 |
18/06/2021 | 0.88p | 0.89p | 0.83p | 0.88p | 10036632 |
17/06/2021 | 0.90p | 0.95p | 0.85p | 0.90p | 17569800 |
16/06/2021 | 0.88p | 0.95p | 0.87p | 0.90p | 6480005 |
15/06/2021 | 0.90p | 0.95p | 0.85p | 0.88p | 10396035 |
14/06/2021 | 0.93p | 0.95p | 0.86p | 0.90p | 13328398 |
11/06/2021 | 0.95p | 0.99p | 0.80p | 0.93p | 70420224 |
10/06/2021 | 0.98p | 1.05p | 0.85p | 0.95p | 107294832 |
09/06/2021 | 1.10p | 1.15p | 1.05p | 1.08p | 6149659 |
08/06/2021 | 1.15p | 1.20p | 1.05p | 1.10p | 21038363 |
07/06/2021 | 1.18p | 1.25p | 1.10p | 1.15p | 26668724 |
04/06/2021 | 1.08p | 1.13p | 1.05p | 1.12p | 8858181 |
03/06/2021 | 1.10p | 1.15p | 1.07p | 1.08p | 7568674 |
02/06/2021 | 1.13p | 1.15p | 1.05p | 1.10p | 15725425 |
01/06/2021 | 1.13p | 1.15p | 1.07p | 1.13p | 14518374 |
31/05/2021 | 1.15p | 1.19p | 1.10p | 1.13p | 14469221 |
28/05/2021 | 1.15p | 1.19p | 1.10p | 1.13p | 14469221 |
27/05/2021 | 1.13p | 1.20p | 1.11p | 1.15p | 15980173 |
26/05/2021 | 1.15p | 1.29p | 1.15p | 1.15p | 39139600 |
25/05/2021 | 1.18p | 1.20p | 1.11p | 1.15p | 14671637 |
24/05/2021 | 1.15p | 1.20p | 1.10p | 1.18p | 13933708 |
21/05/2021 | 1.18p | 1.20p | 1.10p | 1.15p | 5355126 |
20/05/2021 | 1.23p | 1.30p | 1.15p | 1.18p | 36327792 |
19/05/2021 | 1.18p | 1.25p | 1.10p | 1.20p | 14769576 |
18/05/2021 | 1.20p | 1.30p | 1.15p | 1.18p | 21959566 |
17/05/2021 | 1.10p | 1.23p | 1.08p | 1.20p | 12853552 |
14/05/2021 | 1.08p | 1.10p | 1.05p | 1.10p | 8872102 |
13/05/2021 | 1.15p | 1.17p | 1.05p | 1.08p | 24629872 |
12/05/2021 | 1.20p | 1.21p | 1.12p | 1.15p | 5898690 |
11/05/2021 | 1.18p | 1.25p | 1.15p | 1.20p | 18079206 |
10/05/2021 | 1.13p | 1.25p | 1.10p | 1.20p | 36031508 |
07/05/2021 | 1.15p | 1.16p | 1.05p | 1.10p | 12756394 |
06/05/2021 | 1.13p | 1.19p | 1.07p | 1.15p | 17362220 |
05/05/2021 | 1.10p | 1.17p | 1.05p | 1.10p | 5734523 |
04/05/2021 | 1.18p | 1.25p | 1.06p | 1.20p | 35866620 |
03/05/2021 | 1.18p | 1.25p | 1.10p | 1.20p | 13138099 |
30/04/2021 | 1.18p | 1.25p | 1.10p | 1.20p | 13138099 |
29/04/2021 | 1.23p | 1.28p | 1.09p | 1.18p | 39700148 |
28/04/2021 | 1.05p | 1.27p | 1.00p | 1.23p | 52809704 |
27/04/2021 | 1.05p | 1.10p | 1.00p | 1.00p | 16676682 |
26/04/2021 | 1.05p | 1.10p | 1.00p | 1.05p | 10940097 |
23/04/2021 | 0.95p | 1.10p | 0.90p | 1.08p | 25198644 |
22/04/2021 | 0.95p | 1.00p | 0.91p | 0.95p | 5657669 |
21/04/2021 | 0.98p | 1.00p | 0.91p | 0.95p | 15513978 |
20/04/2021 | 0.93p | 1.00p | 0.90p | 0.98p | 18888810 |
19/04/2021 | 0.98p | 0.98p | 0.90p | 0.93p | 12924022 |
16/04/2021 | 0.98p | 1.00p | 0.90p | 0.98p | 26714428 |
15/04/2021 | 1.00p | 1.05p | 0.95p | 0.98p | 12362771 |
14/04/2021 | 1.00p | 1.05p | 0.95p | 1.00p | 9487796 |
13/04/2021 | 1.00p | 1.05p | 0.95p | 1.00p | 10463129 |
12/04/2021 | 1.05p | 1.10p | 0.95p | 1.00p | 16883983 |
09/04/2021 | 1.00p | 1.04p | 0.95p | 1.00p | 16463066 |
08/04/2021 | 0.95p | 1.02p | 0.93p | 1.00p | 32501592 |
07/04/2021 | 0.95p | 1.00p | 0.90p | 1.00p | 10795915 |
06/04/2021 | 1.03p | 1.10p | 0.90p | 0.95p | 31188670 |
05/04/2021 | 0.95p | 0.99p | 0.90p | 0.95p | 15628223 |
02/04/2021 | 0.95p | 0.99p | 0.90p | 0.95p | 15628223 |
01/04/2021 | 0.95p | 0.99p | 0.90p | 0.95p | 15628223 |
31/03/2021 | 0.90p | 1.00p | 0.88p | 0.95p | 8028920 |
30/03/2021 | 0.90p | 0.95p | 0.85p | 0.90p | 6111083 |
29/03/2021 | 0.93p | 0.95p | 0.85p | 0.95p | 8968589 |
26/03/2021 | 0.88p | 1.00p | 0.81p | 0.93p | 13542278 |
25/03/2021 | 0.90p | 1.00p | 0.82p | 0.85p | 29054736 |
*Close Price adjusted for both dividends and splits