Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/07/2023 | 0.57p | 0.60p | 0.56p | 0.58p | 6958760 |
13/07/2023 | 0.57p | 0.60p | 0.56p | 0.57p | 24161892 |
12/07/2023 | 0.57p | 0.58p | 0.53p | 0.55p | 7305208 |
11/07/2023 | 0.58p | 0.59p | 0.56p | 0.57p | 2483891 |
10/07/2023 | 0.58p | 0.59p | 0.56p | 0.58p | 1054429 |
07/07/2023 | 0.58p | 0.58p | 0.57p | 0.58p | 2577080 |
06/07/2023 | 0.58p | 0.59p | 0.57p | 0.58p | 4129995 |
05/07/2023 | 0.58p | 0.60p | 0.57p | 0.58p | 4518322 |
04/07/2023 | 0.58p | 0.59p | 0.56p | 0.58p | 6488510 |
03/07/2023 | 0.59p | 0.60p | 0.57p | 0.58p | 2283141 |
30/06/2023 | 0.57p | 0.60p | 0.56p | 0.59p | 3883702 |
29/06/2023 | 0.57p | 0.58p | 0.56p | 0.57p | 3959738 |
28/06/2023 | 0.58p | 0.58p | 0.53p | 0.57p | 18257788 |
27/06/2023 | 0.58p | 0.59p | 0.57p | 0.58p | 3419646 |
26/06/2023 | 0.58p | 0.59p | 0.57p | 0.58p | 8306595 |
23/06/2023 | 0.59p | 0.59p | 0.57p | 0.58p | 8034744 |
22/06/2023 | 0.59p | 0.59p | 0.58p | 0.59p | 3328288 |
21/06/2023 | 0.59p | 0.62p | 0.58p | 0.59p | 9097110 |
20/06/2023 | 0.58p | 0.59p | 0.57p | 0.59p | 5314206 |
19/06/2023 | 0.59p | 0.60p | 0.57p | 0.58p | 6165642 |
16/06/2023 | 0.59p | 0.61p | 0.58p | 0.59p | 4480916 |
15/06/2023 | 0.59p | 0.60p | 0.57p | 0.59p | 7354214 |
14/06/2023 | 0.61p | 0.61p | 0.57p | 0.59p | 6053934 |
13/06/2023 | 0.62p | 0.62p | 0.59p | 0.61p | 6840662 |
12/06/2023 | 0.61p | 0.62p | 0.60p | 0.61p | 4182938 |
09/06/2023 | 0.62p | 0.63p | 0.60p | 0.61p | 3573415 |
07/06/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 6623540 |
06/06/2023 | 0.63p | 0.64p | 0.61p | 0.63p | 2859221 |
05/06/2023 | 0.59p | 0.64p | 0.57p | 0.64p | 9474800 |
02/06/2023 | 0.60p | 0.61p | 0.57p | 0.59p | 3928497 |
01/06/2023 | 0.60p | 0.60p | 0.57p | 0.60p | 8556806 |
31/05/2023 | 0.60p | 0.61p | 0.58p | 0.60p | 9402301 |
30/05/2023 | 0.61p | 0.61p | 0.58p | 0.58p | 9964741 |
26/05/2023 | 0.61p | 0.62p | 0.59p | 0.61p | 7510704 |
25/05/2023 | 0.61p | 0.64p | 0.60p | 0.61p | 16068126 |
24/05/2023 | 0.63p | 0.64p | 0.60p | 0.61p | 17954172 |
23/05/2023 | 0.68p | 0.69p | 0.58p | 0.63p | 69825416 |
22/05/2023 | 0.71p | 0.71p | 0.67p | 0.68p | 11302354 |
19/05/2023 | 0.71p | 0.71p | 0.68p | 0.68p | 17347500 |
18/05/2023 | 0.75p | 0.75p | 0.70p | 0.71p | 10216502 |
17/05/2023 | 0.71p | 0.77p | 0.71p | 0.72p | 25385874 |
16/05/2023 | 0.78p | 0.78p | 0.70p | 0.71p | 32246358 |
15/05/2023 | 0.66p | 0.82p | 0.63p | 0.76p | 99096456 |
12/05/2023 | 0.68p | 0.69p | 0.65p | 0.65p | 21336486 |
11/05/2023 | 0.69p | 0.70p | 0.65p | 0.68p | 38540468 |
10/05/2023 | 0.72p | 0.73p | 0.68p | 0.69p | 23977348 |
09/05/2023 | 0.74p | 0.75p | 0.69p | 0.72p | 21132704 |
05/05/2023 | 0.75p | 0.75p | 0.70p | 0.74p | 29525744 |
04/05/2023 | 0.75p | 0.80p | 0.73p | 0.75p | 16896972 |
03/05/2023 | 0.71p | 0.82p | 0.70p | 0.75p | 82684280 |
02/05/2023 | 0.76p | 0.77p | 0.70p | 0.72p | 37987312 |
28/04/2023 | 0.79p | 0.80p | 0.73p | 0.76p | 61642856 |
27/04/2023 | 0.79p | 0.81p | 0.72p | 0.79p | 62794536 |
26/04/2023 | 0.72p | 0.85p | 0.70p | 0.79p | 144496832 |
25/04/2023 | 1.19p | 1.20p | 0.70p | 0.72p | 327527680 |
24/04/2023 | 1.03p | 1.34p | 1.02p | 1.15p | 391936256 |
21/04/2023 | 0.72p | 1.02p | 0.71p | 0.98p | 470613760 |
20/04/2023 | 0.70p | 0.74p | 0.69p | 0.72p | 36463072 |
19/04/2023 | 0.68p | 0.71p | 0.66p | 0.70p | 23290976 |
18/04/2023 | 0.69p | 0.70p | 0.65p | 0.68p | 17712636 |
17/04/2023 | 0.72p | 0.74p | 0.67p | 0.69p | 42013528 |
14/04/2023 | 0.65p | 0.74p | 0.63p | 0.72p | 75028984 |
13/04/2023 | 0.60p | 0.66p | 0.59p | 0.65p | 38418936 |
12/04/2023 | 0.59p | 0.61p | 0.58p | 0.60p | 10702831 |
11/04/2023 | 0.59p | 0.63p | 0.57p | 0.59p | 27760250 |
06/04/2023 | 0.58p | 0.59p | 0.57p | 0.58p | 9141689 |
05/04/2023 | 0.58p | 0.59p | 0.57p | 0.58p | 7831755 |
04/04/2023 | 0.59p | 0.60p | 0.57p | 0.58p | 7778434 |
03/04/2023 | 0.60p | 0.61p | 0.58p | 0.59p | 15653243 |
31/03/2023 | 0.61p | 0.62p | 0.59p | 0.60p | 11990418 |
30/03/2023 | 0.60p | 0.62p | 0.58p | 0.61p | 8481146 |
29/03/2023 | 0.61p | 0.62p | 0.58p | 0.60p | 6374270 |
28/03/2023 | 0.64p | 0.65p | 0.60p | 0.61p | 10246990 |
27/03/2023 | 0.59p | 0.60p | 0.58p | 0.59p | 2676414 |
24/03/2023 | 0.61p | 0.61p | 0.58p | 0.59p | 4955602 |
23/03/2023 | 0.61p | 0.61p | 0.59p | 0.61p | 4283967 |
22/03/2023 | 0.61p | 0.62p | 0.58p | 0.61p | 11746041 |
21/03/2023 | 0.61p | 0.62p | 0.60p | 0.61p | 12503378 |
20/03/2023 | 0.63p | 0.63p | 0.59p | 0.60p | 12510950 |
17/03/2023 | 0.63p | 0.64p | 0.62p | 0.63p | 5900178 |
16/03/2023 | 0.63p | 0.64p | 0.61p | 0.63p | 3687235 |
15/03/2023 | 0.64p | 0.64p | 0.61p | 0.63p | 9662010 |
14/03/2023 | 0.64p | 0.65p | 0.63p | 0.64p | 2212338 |
13/03/2023 | 0.64p | 0.66p | 0.63p | 0.64p | 9674216 |
10/03/2023 | 0.66p | 0.66p | 0.63p | 0.64p | 5737049 |
09/03/2023 | 0.66p | 0.67p | 0.65p | 0.66p | 904770 |
08/03/2023 | 0.66p | 0.67p | 0.65p | 0.66p | 6129002 |
07/03/2023 | 0.66p | 0.67p | 0.65p | 0.66p | 4463878 |
06/03/2023 | 0.69p | 0.70p | 0.65p | 0.66p | 13163145 |
03/03/2023 | 0.65p | 0.70p | 0.64p | 0.69p | 20633048 |
02/03/2023 | 0.68p | 0.69p | 0.64p | 0.65p | 12777934 |
01/03/2023 | 0.65p | 0.70p | 0.64p | 0.68p | 38457404 |
28/02/2023 | 0.66p | 0.66p | 0.62p | 0.64p | 15827848 |
27/02/2023 | 0.67p | 0.68p | 0.65p | 0.66p | 13130478 |
24/02/2023 | 0.67p | 0.67p | 0.65p | 0.66p | 7068047 |
23/02/2023 | 0.70p | 0.71p | 0.66p | 0.67p | 27382284 |
22/02/2023 | 0.77p | 0.80p | 0.68p | 0.69p | 45747292 |
21/02/2023 | 0.64p | 0.85p | 0.64p | 0.76p | 287184832 |
20/02/2023 | 0.61p | 0.61p | 0.60p | 0.61p | 5071496 |
17/02/2023 | 0.62p | 0.63p | 0.58p | 0.62p | 19717242 |
16/02/2023 | 0.61p | 0.64p | 0.59p | 0.62p | 43203216 |
15/02/2023 | 0.61p | 0.62p | 0.60p | 0.61p | 5663841 |
14/02/2023 | 0.61p | 0.62p | 0.60p | 0.62p | 5356124 |
13/02/2023 | 0.62p | 0.63p | 0.60p | 0.61p | 5769083 |
10/02/2023 | 0.62p | 0.63p | 0.60p | 0.62p | 13412384 |
09/02/2023 | 0.63p | 0.64p | 0.61p | 0.62p | 5517862 |
08/02/2023 | 0.62p | 0.64p | 0.60p | 0.63p | 18542420 |
07/02/2023 | 0.62p | 0.63p | 0.61p | 0.63p | 11522644 |
06/02/2023 | 0.63p | 0.65p | 0.60p | 0.61p | 11309818 |
03/02/2023 | 0.63p | 0.63p | 0.60p | 0.62p | 19034222 |
02/02/2023 | 0.63p | 0.63p | 0.62p | 0.63p | 8544157 |
01/02/2023 | 0.64p | 0.65p | 0.62p | 0.63p | 9248596 |
31/01/2023 | 0.65p | 0.66p | 0.62p | 0.63p | 7550985 |
30/01/2023 | 0.66p | 0.67p | 0.64p | 0.65p | 15700640 |
27/01/2023 | 0.64p | 0.69p | 0.62p | 0.69p | 29534726 |
26/01/2023 | 0.68p | 0.69p | 0.62p | 0.64p | 11473194 |
25/01/2023 | 0.62p | 0.70p | 0.61p | 0.65p | 45311324 |
24/01/2023 | 0.61p | 0.64p | 0.60p | 0.62p | 6848626 |
23/01/2023 | 0.62p | 0.63p | 0.60p | 0.61p | 7434782 |
20/01/2023 | 0.60p | 0.64p | 0.60p | 0.62p | 13793603 |
19/01/2023 | 0.61p | 0.62p | 0.59p | 0.60p | 4956217 |
18/01/2023 | 0.63p | 0.63p | 0.60p | 0.61p | 7670886 |
17/01/2023 | 0.61p | 0.64p | 0.59p | 0.63p | 24150164 |
16/01/2023 | 0.61p | 0.62p | 0.59p | 0.61p | 11361104 |
13/01/2023 | 0.61p | 0.62p | 0.60p | 0.61p | 12316514 |
12/01/2023 | 0.64p | 0.67p | 0.60p | 0.61p | 25305890 |
11/01/2023 | 0.61p | 0.67p | 0.60p | 0.64p | 55915048 |
10/01/2023 | 0.59p | 0.62p | 0.59p | 0.61p | 11446119 |
09/01/2023 | 0.60p | 0.62p | 0.57p | 0.59p | 6035302 |
06/01/2023 | 0.59p | 0.62p | 0.58p | 0.60p | 8155106 |
05/01/2023 | 0.60p | 0.62p | 0.58p | 0.58p | 5729502 |
04/01/2023 | 0.60p | 0.62p | 0.57p | 0.60p | 9308125 |
03/01/2023 | 0.60p | 0.62p | 0.58p | 0.58p | 3922014 |
30/12/2022 | 0.60p | 0.62p | 0.58p | 0.60p | 4228745 |
29/12/2022 | 0.60p | 0.62p | 0.58p | 0.60p | 4502094 |
28/12/2022 | 0.62p | 0.63p | 0.58p | 0.60p | 11021030 |
23/12/2022 | 0.62p | 0.63p | 0.59p | 0.62p | 8746353 |
22/12/2022 | 0.59p | 0.62p | 0.58p | 0.62p | 15388810 |
21/12/2022 | 0.59p | 0.59p | 0.58p | 0.59p | 6053265 |
20/12/2022 | 0.61p | 0.61p | 0.58p | 0.59p | 21039544 |
19/12/2022 | 0.61p | 0.61p | 0.60p | 0.61p | 7525144 |
16/12/2022 | 0.62p | 0.63p | 0.60p | 0.61p | 10991070 |
15/12/2022 | 0.61p | 0.68p | 0.58p | 0.62p | 47367492 |
14/12/2022 | 0.61p | 0.62p | 0.59p | 0.61p | 8320090 |
13/12/2022 | 0.63p | 0.63p | 0.60p | 0.61p | 5170042 |
12/12/2022 | 0.63p | 0.64p | 0.62p | 0.63p | 5265079 |
09/12/2022 | 0.64p | 0.65p | 0.62p | 0.63p | 6705111 |
08/12/2022 | 0.64p | 0.65p | 0.62p | 0.64p | 10167346 |
07/12/2022 | 0.62p | 0.65p | 0.60p | 0.64p | 18170874 |
06/12/2022 | 0.63p | 0.63p | 0.60p | 0.62p | 10355490 |
05/12/2022 | 0.63p | 0.64p | 0.62p | 0.63p | 2796036 |
02/12/2022 | 0.63p | 0.66p | 0.62p | 0.63p | 9297847 |
01/12/2022 | 0.63p | 0.64p | 0.62p | 0.63p | 6941075 |
30/11/2022 | 0.64p | 0.64p | 0.61p | 0.63p | 3280214 |
29/11/2022 | 0.64p | 0.65p | 0.63p | 0.64p | 4162710 |
28/11/2022 | 0.64p | 0.65p | 0.62p | 0.64p | 5085497 |
25/11/2022 | 0.65p | 0.70p | 0.63p | 0.64p | 67991592 |
24/11/2022 | 0.69p | 0.73p | 0.63p | 0.65p | 77501840 |
23/11/2022 | 0.59p | 0.70p | 0.59p | 0.68p | 218151456 |
22/11/2022 | 0.61p | 0.61p | 0.59p | 0.59p | 8665771 |
21/11/2022 | 0.62p | 0.62p | 0.60p | 0.61p | 8118993 |
18/11/2022 | 0.63p | 0.63p | 0.60p | 0.62p | 27771782 |
17/11/2022 | 0.64p | 0.64p | 0.62p | 0.63p | 8445750 |
16/11/2022 | 0.63p | 0.64p | 0.62p | 0.64p | 8968102 |
15/11/2022 | 0.65p | 0.67p | 0.61p | 0.63p | 22209406 |
14/11/2022 | 0.64p | 0.67p | 0.63p | 0.65p | 12866344 |
11/11/2022 | 0.64p | 0.65p | 0.63p | 0.64p | 6544672 |
10/11/2022 | 0.65p | 0.65p | 0.63p | 0.64p | 7837045 |
09/11/2022 | 0.66p | 0.66p | 0.63p | 0.65p | 8548914 |
08/11/2022 | 0.67p | 0.68p | 0.63p | 0.66p | 9548958 |
07/11/2022 | 0.69p | 0.69p | 0.65p | 0.66p | 14938085 |
04/11/2022 | 0.64p | 0.69p | 0.64p | 0.69p | 26819024 |
03/11/2022 | 0.64p | 0.65p | 0.63p | 0.63p | 2778290 |
02/11/2022 | 0.64p | 0.67p | 0.63p | 0.64p | 27717868 |
01/11/2022 | 0.64p | 0.64p | 0.62p | 0.64p | 14850498 |
31/10/2022 | 0.65p | 0.65p | 0.62p | 0.64p | 16113581 |
28/10/2022 | 0.65p | 0.66p | 0.63p | 0.65p | 17467714 |
27/10/2022 | 0.68p | 0.69p | 0.64p | 0.65p | 40785224 |
26/10/2022 | 0.70p | 0.71p | 0.67p | 0.68p | 32861668 |
25/10/2022 | 0.72p | 0.74p | 0.69p | 0.70p | 11566766 |
24/10/2022 | 0.71p | 0.74p | 0.69p | 0.72p | 32595402 |
21/10/2022 | 0.69p | 0.75p | 0.68p | 0.70p | 27274908 |
20/10/2022 | 0.69p | 0.73p | 0.68p | 0.70p | 70783376 |
19/10/2022 | 0.71p | 0.71p | 0.68p | 0.69p | 10665338 |
18/10/2022 | 0.71p | 0.71p | 0.70p | 0.71p | 5396112 |
17/10/2022 | 0.73p | 0.74p | 0.70p | 0.71p | 6630784 |
14/10/2022 | 0.72p | 0.75p | 0.71p | 0.73p | 22303076 |
13/10/2022 | 0.72p | 0.73p | 0.71p | 0.72p | 8711387 |
12/10/2022 | 0.74p | 0.75p | 0.71p | 0.72p | 11899558 |
11/10/2022 | 0.76p | 0.77p | 0.73p | 0.75p | 8810245 |
10/10/2022 | 0.76p | 0.77p | 0.75p | 0.76p | 8956869 |
07/10/2022 | 0.75p | 0.78p | 0.74p | 0.76p | 14974477 |
06/10/2022 | 0.76p | 0.77p | 0.73p | 0.75p | 9834247 |
05/10/2022 | 0.77p | 0.78p | 0.75p | 0.77p | 7350549 |
04/10/2022 | 0.77p | 0.78p | 0.75p | 0.77p | 8285176 |
03/10/2022 | 0.74p | 0.78p | 0.73p | 0.77p | 14639085 |
30/09/2022 | 0.77p | 0.78p | 0.73p | 0.74p | 18167888 |
29/09/2022 | 0.78p | 0.78p | 0.75p | 0.77p | 12745279 |
28/09/2022 | 0.79p | 0.80p | 0.75p | 0.78p | 16641507 |
27/09/2022 | 0.80p | 0.82p | 0.77p | 0.79p | 18674596 |
*Close Price adjusted for both dividends and splits