Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 0.81p | 0.83p | 0.77p | 0.80p | 21710972 |
23/09/2022 | 0.81p | 0.86p | 0.79p | 0.83p | 11038899 |
22/09/2022 | 0.83p | 0.85p | 0.80p | 0.81p | 24655802 |
21/09/2022 | 0.84p | 0.85p | 0.80p | 0.83p | 17548506 |
20/09/2022 | 0.86p | 0.88p | 0.83p | 0.84p | 12035257 |
16/09/2022 | 0.88p | 0.90p | 0.84p | 0.86p | 16931436 |
15/09/2022 | 0.84p | 0.88p | 0.83p | 0.85p | 7955994 |
14/09/2022 | 0.88p | 0.88p | 0.80p | 0.85p | 18950708 |
13/09/2022 | 0.88p | 0.90p | 0.85p | 0.88p | 40613060 |
12/09/2022 | 0.95p | 0.95p | 0.85p | 0.89p | 151568128 |
09/09/2022 | 1.15p | 1.24p | 1.05p | 1.10p | 30909492 |
08/09/2022 | 1.05p | 1.30p | 1.05p | 1.20p | 168571792 |
07/09/2022 | 1.08p | 1.15p | 0.95p | 1.05p | 36040364 |
06/09/2022 | 1.00p | 1.30p | 0.95p | 1.08p | 127790064 |
05/09/2022 | 0.86p | 1.10p | 0.83p | 1.03p | 154532768 |
02/09/2022 | 0.86p | 0.90p | 0.83p | 0.86p | 4267455 |
01/09/2022 | 0.88p | 0.90p | 0.83p | 0.85p | 7598129 |
31/08/2022 | 0.88p | 0.90p | 0.84p | 0.88p | 4930724 |
30/08/2022 | 0.85p | 0.90p | 0.85p | 0.88p | 10429952 |
26/08/2022 | 0.85p | 0.88p | 0.83p | 0.86p | 18847634 |
25/08/2022 | 0.85p | 0.88p | 0.83p | 0.85p | 8591705 |
24/08/2022 | 0.83p | 0.88p | 0.80p | 0.85p | 5684156 |
23/08/2022 | 0.85p | 0.85p | 0.80p | 0.83p | 5897178 |
22/08/2022 | 0.86p | 0.88p | 0.83p | 0.85p | 4979926 |
19/08/2022 | 0.85p | 0.88p | 0.83p | 0.86p | 9002547 |
18/08/2022 | 0.84p | 0.88p | 0.83p | 0.85p | 5770346 |
17/08/2022 | 0.83p | 0.88p | 0.80p | 0.85p | 6979897 |
16/08/2022 | 0.86p | 0.88p | 0.80p | 0.83p | 12586808 |
15/08/2022 | 0.88p | 0.89p | 0.85p | 0.86p | 5033286 |
12/08/2022 | 0.90p | 0.90p | 0.85p | 0.89p | 13508787 |
11/08/2022 | 0.88p | 0.90p | 0.85p | 0.89p | 5884875 |
10/08/2022 | 0.88p | 0.90p | 0.85p | 0.88p | 5061618 |
09/08/2022 | 0.88p | 0.90p | 0.85p | 0.88p | 10769598 |
08/08/2022 | 0.89p | 0.90p | 0.82p | 0.88p | 11312602 |
05/08/2022 | 0.91p | 0.93p | 0.88p | 0.89p | 21139738 |
04/08/2022 | 0.91p | 0.93p | 0.90p | 0.91p | 7470737 |
03/08/2022 | 0.93p | 0.95p | 0.90p | 0.91p | 6619532 |
02/08/2022 | 0.93p | 0.95p | 0.90p | 0.95p | 6243434 |
01/08/2022 | 0.94p | 0.95p | 0.90p | 0.94p | 11862144 |
29/07/2022 | 0.94p | 0.94p | 0.93p | 0.94p | 9982524 |
28/07/2022 | 0.95p | 0.98p | 0.90p | 0.94p | 30891644 |
27/07/2022 | 1.10p | 1.14p | 0.91p | 0.95p | 47621872 |
26/07/2022 | 1.08p | 1.15p | 1.03p | 1.10p | 7191069 |
25/07/2022 | 1.05p | 1.15p | 1.02p | 1.08p | 2427426 |
22/07/2022 | 1.05p | 1.08p | 1.00p | 1.05p | 5416048 |
21/07/2022 | 1.05p | 1.08p | 1.00p | 1.05p | 12443594 |
20/07/2022 | 1.08p | 1.15p | 1.00p | 1.05p | 9340387 |
19/07/2022 | 1.10p | 1.15p | 1.05p | 1.13p | 4823824 |
18/07/2022 | 1.10p | 1.15p | 1.05p | 1.10p | 7573283 |
15/07/2022 | 1.08p | 1.14p | 1.05p | 1.10p | 6006824 |
14/07/2022 | 1.13p | 1.17p | 1.05p | 1.08p | 12858950 |
13/07/2022 | 1.18p | 1.20p | 1.10p | 1.13p | 7802387 |
12/07/2022 | 1.08p | 1.22p | 1.08p | 1.18p | 7771680 |
11/07/2022 | 1.10p | 1.15p | 1.06p | 1.08p | 3890031 |
08/07/2022 | 1.10p | 1.15p | 1.05p | 1.10p | 3385430 |
07/07/2022 | 1.10p | 1.15p | 1.07p | 1.10p | 5377644 |
06/07/2022 | 1.13p | 1.15p | 1.05p | 1.10p | 9961880 |
05/07/2022 | 1.13p | 1.15p | 1.10p | 1.13p | 4123419 |
04/07/2022 | 1.10p | 1.15p | 1.07p | 1.13p | 5688628 |
01/07/2022 | 1.13p | 1.15p | 1.06p | 1.15p | 11299446 |
30/06/2022 | 1.18p | 1.29p | 1.10p | 1.13p | 11406604 |
29/06/2022 | 1.20p | 1.25p | 1.15p | 1.20p | 6252917 |
28/06/2022 | 1.23p | 1.25p | 1.15p | 1.20p | 4222714 |
27/06/2022 | 1.23p | 1.31p | 1.20p | 1.25p | 6607536 |
24/06/2022 | 1.20p | 1.25p | 1.19p | 1.23p | 2423743 |
23/06/2022 | 1.20p | 1.25p | 1.15p | 1.20p | 4098772 |
22/06/2022 | 1.23p | 1.25p | 1.15p | 1.20p | 13874997 |
21/06/2022 | 1.23p | 1.25p | 1.15p | 1.23p | 10748722 |
20/06/2022 | 1.23p | 1.30p | 1.20p | 1.23p | 6390057 |
17/06/2022 | 1.33p | 1.35p | 1.20p | 1.24p | 16014646 |
16/06/2022 | 1.35p | 1.40p | 1.28p | 1.33p | 8578837 |
15/06/2022 | 1.33p | 1.40p | 1.30p | 1.35p | 6164958 |
14/06/2022 | 1.43p | 1.50p | 1.30p | 1.40p | 7191251 |
13/06/2022 | 1.48p | 1.55p | 1.40p | 1.43p | 12781446 |
10/06/2022 | 1.48p | 1.55p | 1.45p | 1.48p | 11503868 |
09/06/2022 | 1.48p | 1.60p | 1.45p | 1.50p | 23936396 |
08/06/2022 | 1.90p | 2.00p | 1.45p | 1.48p | 116173104 |
07/06/2022 | 1.43p | 1.75p | 1.32p | 1.65p | 31832988 |
06/06/2022 | 1.38p | 1.50p | 1.35p | 1.43p | 11839354 |
01/06/2022 | 1.43p | 1.50p | 1.32p | 1.38p | 28561924 |
31/05/2022 | 1.23p | 1.50p | 1.22p | 1.43p | 29188678 |
30/05/2022 | 1.23p | 1.36p | 1.15p | 1.23p | 16131219 |
27/05/2022 | 1.23p | 1.25p | 1.18p | 1.20p | 2934590 |
26/05/2022 | 1.23p | 1.25p | 1.15p | 1.23p | 3024212 |
25/05/2022 | 1.23p | 1.25p | 1.20p | 1.23p | 2688212 |
24/05/2022 | 1.25p | 1.30p | 1.20p | 1.23p | 9234606 |
23/05/2022 | 1.25p | 1.30p | 1.20p | 1.25p | 6840670 |
20/05/2022 | 1.20p | 1.35p | 1.20p | 1.25p | 21965214 |
19/05/2022 | 1.20p | 1.25p | 1.17p | 1.20p | 3249376 |
18/05/2022 | 1.20p | 1.25p | 1.15p | 1.20p | 12264450 |
17/05/2022 | 1.25p | 1.30p | 1.15p | 1.20p | 9150670 |
16/05/2022 | 1.23p | 1.35p | 1.15p | 1.25p | 8863503 |
13/05/2022 | 1.30p | 1.30p | 1.15p | 1.22p | 15184853 |
12/05/2022 | 1.30p | 1.31p | 1.15p | 1.21p | 19375232 |
11/05/2022 | 1.30p | 1.38p | 1.25p | 1.30p | 8155048 |
10/05/2022 | 1.38p | 1.45p | 1.25p | 1.30p | 10838272 |
09/05/2022 | 1.33p | 1.60p | 1.20p | 1.38p | 47138332 |
06/05/2022 | 1.43p | 1.55p | 1.25p | 1.33p | 108915920 |
05/05/2022 | 1.18p | 2.10p | 1.18p | 1.60p | 519333632 |
04/05/2022 | 1.10p | 1.18p | 1.08p | 1.10p | 6339906 |
03/05/2022 | 1.13p | 1.15p | 1.07p | 1.15p | 6071075 |
29/04/2022 | 1.13p | 1.20p | 1.10p | 1.13p | 2712689 |
28/04/2022 | 1.18p | 1.30p | 1.10p | 1.13p | 11541744 |
27/04/2022 | 1.10p | 1.20p | 1.05p | 1.18p | 10814496 |
26/04/2022 | 1.13p | 1.15p | 1.05p | 1.18p | 7647643 |
25/04/2022 | 1.15p | 1.20p | 1.05p | 1.18p | 4438926 |
22/04/2022 | 1.15p | 1.18p | 1.12p | 1.15p | 3674557 |
21/04/2022 | 1.15p | 1.20p | 1.10p | 1.15p | 4665124 |
20/04/2022 | 1.23p | 1.30p | 1.11p | 1.15p | 11222210 |
19/04/2022 | 1.20p | 1.23p | 1.15p | 1.18p | 7873761 |
14/04/2022 | 1.20p | 1.25p | 1.15p | 1.20p | 3458637 |
13/04/2022 | 1.20p | 1.25p | 1.15p | 1.15p | 6550292 |
12/04/2022 | 1.20p | 1.25p | 1.15p | 1.20p | 7023261 |
11/04/2022 | 1.23p | 1.25p | 1.15p | 1.20p | 6080870 |
08/04/2022 | 1.33p | 1.35p | 1.17p | 1.23p | 7643190 |
07/04/2022 | 1.28p | 1.35p | 1.25p | 1.33p | 8929092 |
06/04/2022 | 1.25p | 1.30p | 1.15p | 1.28p | 14664112 |
05/04/2022 | 1.18p | 1.30p | 1.15p | 1.21p | 6570150 |
04/04/2022 | 1.20p | 1.21p | 1.15p | 1.20p | 6856630 |
01/04/2022 | 1.23p | 1.25p | 1.15p | 1.20p | 7575314 |
31/03/2022 | 1.20p | 1.25p | 1.17p | 1.23p | 10776073 |
30/03/2022 | 1.20p | 1.25p | 1.11p | 1.20p | 13471802 |
29/03/2022 | 1.28p | 1.30p | 1.15p | 1.20p | 10173773 |
28/03/2022 | 1.33p | 1.35p | 1.24p | 1.25p | 11702655 |
25/03/2022 | 1.30p | 1.40p | 1.25p | 1.33p | 10377800 |
24/03/2022 | 1.33p | 1.45p | 1.29p | 1.31p | 12138565 |
23/03/2022 | 1.38p | 1.45p | 1.30p | 1.33p | 18726120 |
22/03/2022 | 1.23p | 1.45p | 1.20p | 1.38p | 31422924 |
21/03/2022 | 1.23p | 1.30p | 1.20p | 1.23p | 11164299 |
18/03/2022 | 1.18p | 1.30p | 1.15p | 1.23p | 12585594 |
17/03/2022 | 1.18p | 1.20p | 1.10p | 1.18p | 12551013 |
16/03/2022 | 1.23p | 1.30p | 1.15p | 1.18p | 6690576 |
15/03/2022 | 1.28p | 1.30p | 1.20p | 1.23p | 6099085 |
14/03/2022 | 1.30p | 1.40p | 1.25p | 1.30p | 11024291 |
11/03/2022 | 1.33p | 1.45p | 1.20p | 1.30p | 14686728 |
10/03/2022 | 1.33p | 1.45p | 1.15p | 1.33p | 25159960 |
09/03/2022 | 1.53p | 1.65p | 1.30p | 1.35p | 111448336 |
08/03/2022 | 1.03p | 1.60p | 1.02p | 1.50p | 43061592 |
07/03/2022 | 1.05p | 1.10p | 1.00p | 1.01p | 17451462 |
04/03/2022 | 1.10p | 1.11p | 1.00p | 1.08p | 14837682 |
03/03/2022 | 1.10p | 1.20p | 1.05p | 1.10p | 11282462 |
02/03/2022 | 1.08p | 1.20p | 1.05p | 1.10p | 10787985 |
01/03/2022 | 1.10p | 1.15p | 1.05p | 1.08p | 8756541 |
28/02/2022 | 1.13p | 1.20p | 1.05p | 1.10p | 6964694 |
25/02/2022 | 1.08p | 1.20p | 1.05p | 1.13p | 13002903 |
24/02/2022 | 1.15p | 1.15p | 1.00p | 1.08p | 32302374 |
23/02/2022 | 1.13p | 1.25p | 1.10p | 1.20p | 15845171 |
22/02/2022 | 1.18p | 1.20p | 1.05p | 1.13p | 11956746 |
21/02/2022 | 1.38p | 1.50p | 1.14p | 1.18p | 41491080 |
18/02/2022 | 1.25p | 1.70p | 1.20p | 1.38p | 210352576 |
17/02/2022 | 0.98p | 1.25p | 0.95p | 1.15p | 69887688 |
16/02/2022 | 0.98p | 1.00p | 0.96p | 0.98p | 4166446 |
15/02/2022 | 0.95p | 1.00p | 0.95p | 0.98p | 7480919 |
14/02/2022 | 0.98p | 1.00p | 0.91p | 0.93p | 8710750 |
11/02/2022 | 0.98p | 1.00p | 0.95p | 0.98p | 5726323 |
10/02/2022 | 1.00p | 1.05p | 0.95p | 0.98p | 11450157 |
09/02/2022 | 0.98p | 1.05p | 0.95p | 1.00p | 9291202 |
08/02/2022 | 1.00p | 1.15p | 0.95p | 0.98p | 7528553 |
07/02/2022 | 1.05p | 1.13p | 0.95p | 1.00p | 10970671 |
04/02/2022 | 1.00p | 1.05p | 0.97p | 0.99p | 10184536 |
03/02/2022 | 1.00p | 1.05p | 0.95p | 0.99p | 7837034 |
02/02/2022 | 1.03p | 1.05p | 0.95p | 1.00p | 7830301 |
01/02/2022 | 1.03p | 1.13p | 0.95p | 1.03p | 19380094 |
31/01/2022 | 0.98p | 1.05p | 0.95p | 1.00p | 10213678 |
28/01/2022 | 1.00p | 1.00p | 0.95p | 0.95p | 7427145 |
27/01/2022 | 1.00p | 1.01p | 0.95p | 1.00p | 2832452 |
26/01/2022 | 0.98p | 1.05p | 0.95p | 1.00p | 4318753 |
25/01/2022 | 0.98p | 1.05p | 0.95p | 0.98p | 11469790 |
24/01/2022 | 1.01p | 1.05p | 0.95p | 0.98p | 10769882 |
21/01/2022 | 1.03p | 1.05p | 0.96p | 1.01p | 26820232 |
20/01/2022 | 1.08p | 1.09p | 1.00p | 1.03p | 11551722 |
19/01/2022 | 1.08p | 1.15p | 1.05p | 1.08p | 13575966 |
18/01/2022 | 1.10p | 1.15p | 1.05p | 1.08p | 5349928 |
17/01/2022 | 1.05p | 1.15p | 1.02p | 1.10p | 6587701 |
14/01/2022 | 1.10p | 1.15p | 1.04p | 1.05p | 7319766 |
13/01/2022 | 1.13p | 1.20p | 1.05p | 1.10p | 8653683 |
12/01/2022 | 1.15p | 1.17p | 1.10p | 1.13p | 8140666 |
11/01/2022 | 1.18p | 1.21p | 1.10p | 1.20p | 5350784 |
10/01/2022 | 1.05p | 1.30p | 1.05p | 1.18p | 32724772 |
07/01/2022 | 1.03p | 1.10p | 0.95p | 1.05p | 14463378 |
06/01/2022 | 1.03p | 1.10p | 0.95p | 1.03p | 5400422 |
05/01/2022 | 1.03p | 1.10p | 0.95p | 1.03p | 8054074 |
04/01/2022 | 1.03p | 1.10p | 0.95p | 1.03p | 6094675 |
31/12/2021 | 1.05p | 1.07p | 0.95p | 1.03p | 3905668 |
30/12/2021 | 1.05p | 1.10p | 0.95p | 1.05p | 8639474 |
29/12/2021 | 1.05p | 1.10p | 0.95p | 1.05p | 7213162 |
24/12/2021 | 1.00p | 1.05p | 0.95p | 1.03p | 1878473 |
23/12/2021 | 1.03p | 1.04p | 0.98p | 1.00p | 4009154 |
22/12/2021 | 1.00p | 1.04p | 0.99p | 1.00p | 3615291 |
21/12/2021 | 1.00p | 1.03p | 0.99p | 1.00p | 3307512 |
20/12/2021 | 1.03p | 1.10p | 0.95p | 1.00p | 7171006 |
17/12/2021 | 1.03p | 1.05p | 0.95p | 1.03p | 4209983 |
16/12/2021 | 1.00p | 1.07p | 1.00p | 1.03p | 6551210 |
15/12/2021 | 1.03p | 1.05p | 0.96p | 1.00p | 4105474 |
14/12/2021 | 1.03p | 1.05p | 0.95p | 1.03p | 6132267 |
13/12/2021 | 1.10p | 1.12p | 1.02p | 1.05p | 4472346 |
10/12/2021 | 1.08p | 1.15p | 1.05p | 1.10p | 4225384 |
09/12/2021 | 1.05p | 1.10p | 1.03p | 1.08p | 4825084 |
08/12/2021 | 1.08p | 1.10p | 1.00p | 1.00p | 2615459 |
07/12/2021 | 1.05p | 1.10p | 1.02p | 1.05p | 6267090 |
*Close Price adjusted for both dividends and splits