Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/08/2023 | 2.30p | 2.30p | 2.07p | 2.10p | 11688217 |
29/08/2023 | 2.15p | 2.37p | 2.15p | 2.30p | 9613277 |
25/08/2023 | 2.00p | 2.20p | 1.97p | 2.15p | 3863144 |
24/08/2023 | 2.10p | 2.15p | 1.94p | 2.00p | 7913304 |
23/08/2023 | 2.25p | 2.37p | 2.04p | 2.20p | 18837780 |
22/08/2023 | 2.00p | 2.19p | 1.98p | 2.10p | 8715579 |
21/08/2023 | 2.40p | 2.42p | 1.98p | 2.20p | 16426319 |
18/08/2023 | 2.75p | 2.90p | 2.23p | 2.46p | 44593496 |
17/08/2023 | 2.15p | 2.40p | 1.95p | 2.35p | 24712380 |
16/08/2023 | 2.30p | 2.32p | 2.00p | 2.14p | 10349979 |
15/08/2023 | 2.50p | 2.60p | 2.25p | 2.28p | 8730047 |
14/08/2023 | 2.35p | 2.60p | 2.35p | 2.50p | 9978932 |
11/08/2023 | 2.30p | 2.48p | 2.20p | 2.40p | 9227355 |
10/08/2023 | 2.15p | 2.50p | 2.15p | 2.34p | 15744635 |
09/08/2023 | 2.70p | 2.75p | 1.90p | 2.26p | 49167328 |
08/08/2023 | 2.65p | 3.30p | 2.50p | 2.74p | 51684644 |
07/08/2023 | 1.78p | 3.16p | 1.78p | 2.66p | 62251488 |
04/08/2023 | 1.43p | 1.87p | 1.43p | 1.80p | 30313360 |
03/08/2023 | 1.45p | 1.50p | 1.36p | 1.44p | 12600617 |
02/08/2023 | 1.33p | 1.58p | 1.12p | 1.36p | 50712184 |
01/08/2023 | 1.55p | 2.15p | 1.11p | 1.25p | 174409728 |
31/07/2023 | 1.08p | 1.65p | 1.05p | 1.50p | 50558680 |
28/07/2023 | 0.73p | 1.13p | 0.73p | 1.03p | 47995320 |
27/07/2023 | 0.78p | 0.78p | 0.72p | 0.73p | 7898948 |
26/07/2023 | 0.80p | 0.82p | 0.75p | 0.78p | 20005978 |
25/07/2023 | 0.65p | 0.78p | 0.65p | 0.75p | 32952196 |
24/07/2023 | 0.58p | 0.67p | 0.57p | 0.65p | 15010388 |
21/07/2023 | 0.53p | 0.55p | 0.51p | 0.53p | 8312656 |
20/07/2023 | 0.53p | 0.55p | 0.52p | 0.53p | 3859829 |
19/07/2023 | 0.53p | 0.55p | 0.47p | 0.53p | 6246479 |
18/07/2023 | 0.53p | 0.53p | 0.50p | 0.53p | 1772216 |
17/07/2023 | 0.53p | 0.54p | 0.51p | 0.53p | 3058783 |
14/07/2023 | 0.53p | 0.59p | 0.49p | 0.53p | 5161064 |
13/07/2023 | 0.50p | 0.50p | 0.48p | 0.48p | 2209942 |
12/07/2023 | 0.50p | 0.51p | 0.49p | 0.50p | 5070485 |
11/07/2023 | 0.50p | 0.52p | 0.49p | 0.50p | 2284287 |
10/07/2023 | 0.50p | 0.54p | 0.49p | 0.50p | 356032 |
07/07/2023 | 0.50p | 0.52p | 0.47p | 0.50p | 6871404 |
06/07/2023 | 0.50p | 0.50p | 0.50p | 0.50p | 242610 |
05/07/2023 | 0.50p | 0.51p | 0.46p | 0.46p | 617220 |
04/07/2023 | 0.50p | 0.52p | 0.49p | 0.50p | 1066989 |
03/07/2023 | 0.48p | 0.54p | 0.48p | 0.50p | 5388372 |
30/06/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 442478 |
29/06/2023 | 0.48p | 0.48p | 0.48p | 0.48p | 104134 |
28/06/2023 | 0.48p | 0.52p | 0.45p | 0.48p | 4502606 |
27/06/2023 | 0.53p | 0.53p | 0.47p | 0.48p | 2913542 |
26/06/2023 | 0.50p | 0.53p | 0.50p | 0.53p | 5738187 |
23/06/2023 | 0.48p | 0.54p | 0.47p | 0.50p | 9463742 |
22/06/2023 | 0.48p | 0.50p | 0.46p | 0.48p | 1205033 |
21/06/2023 | 0.45p | 0.49p | 0.45p | 0.48p | 6587756 |
20/06/2023 | 0.45p | 0.49p | 0.40p | 0.45p | 3545754 |
19/06/2023 | 0.48p | 0.48p | 0.44p | 0.45p | 2626547 |
16/06/2023 | 0.48p | 0.49p | 0.48p | 0.48p | 0 |
15/06/2023 | 0.48p | 0.48p | 0.46p | 0.48p | 1000000 |
14/06/2023 | 0.48p | 0.49p | 0.48p | 0.48p | 0 |
13/06/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 2500000 |
12/06/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 196890 |
09/06/2023 | 0.48p | 0.48p | 0.42p | 0.48p | 7670480 |
08/06/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 1895843 |
07/06/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 239274 |
06/06/2023 | 0.48p | 0.48p | 0.47p | 0.48p | 212766 |
05/06/2023 | 0.48p | 0.48p | 0.47p | 0.48p | 1471835 |
02/06/2023 | 0.48p | 0.50p | 0.48p | 0.48p | 1787601 |
01/06/2023 | 0.48p | 0.48p | 0.47p | 0.48p | 126682 |
31/05/2023 | 0.48p | 0.49p | 0.47p | 0.48p | 2200009 |
30/05/2023 | 0.53p | 0.53p | 0.46p | 0.50p | 4813919 |
26/05/2023 | 0.53p | 0.54p | 0.53p | 0.53p | 0 |
25/05/2023 | 0.53p | 0.53p | 0.50p | 0.53p | 2900000 |
24/05/2023 | 0.53p | 0.53p | 0.50p | 0.53p | 65000 |
23/05/2023 | 0.53p | 0.53p | 0.50p | 0.53p | 200000 |
22/05/2023 | 0.53p | 0.53p | 0.50p | 0.53p | 509552 |
19/05/2023 | 0.53p | 0.53p | 0.50p | 0.53p | 3757982 |
18/05/2023 | 0.50p | 0.53p | 0.50p | 0.53p | 645507 |
17/05/2023 | 0.50p | 0.52p | 0.45p | 0.50p | 6136416 |
16/05/2023 | 0.48p | 0.50p | 0.47p | 0.50p | 6773177 |
15/05/2023 | 0.53p | 0.53p | 0.48p | 0.53p | 2373625 |
12/05/2023 | 0.53p | 0.53p | 0.50p | 0.53p | 4171095 |
11/05/2023 | 0.53p | 0.53p | 0.50p | 0.53p | 843823 |
10/05/2023 | 0.53p | 0.53p | 0.50p | 0.53p | 6017567 |
09/05/2023 | 0.53p | 0.53p | 0.50p | 0.53p | 9400169 |
05/05/2023 | 0.53p | 0.54p | 0.51p | 0.53p | 2004175 |
04/05/2023 | 0.53p | 0.54p | 0.51p | 0.53p | 5630079 |
03/05/2023 | 0.55p | 0.55p | 0.50p | 0.51p | 10680738 |
02/05/2023 | 0.58p | 0.58p | 0.51p | 0.55p | 6742974 |
28/04/2023 | 0.65p | 0.67p | 0.55p | 0.58p | 9891632 |
27/04/2023 | 0.60p | 0.60p | 0.56p | 0.58p | 2695000 |
26/04/2023 | 0.60p | 0.62p | 0.57p | 0.60p | 6076722 |
25/04/2023 | 0.58p | 0.64p | 0.58p | 0.60p | 1956855 |
24/04/2023 | 0.58p | 0.60p | 0.56p | 0.58p | 4200000 |
21/04/2023 | 0.58p | 0.62p | 0.57p | 0.58p | 14578566 |
20/04/2023 | 0.53p | 0.58p | 0.51p | 0.58p | 8859396 |
19/04/2023 | 0.55p | 0.58p | 0.51p | 0.53p | 9149320 |
18/04/2023 | 0.53p | 0.60p | 0.50p | 0.55p | 8694925 |
17/04/2023 | 0.53p | 0.53p | 0.50p | 0.53p | 2027702 |
14/04/2023 | 0.53p | 0.53p | 0.50p | 0.53p | 15651781 |
13/04/2023 | 0.53p | 0.53p | 0.50p | 0.53p | 3939938 |
12/04/2023 | 0.53p | 0.54p | 0.51p | 0.53p | 5255793 |
11/04/2023 | 0.53p | 0.55p | 0.52p | 0.53p | 2046790 |
06/04/2023 | 0.53p | 0.55p | 0.50p | 0.52p | 11971535 |
05/04/2023 | 0.53p | 0.53p | 0.50p | 0.53p | 4800657 |
04/04/2023 | 0.53p | 0.54p | 0.50p | 0.53p | 9470766 |
03/04/2023 | 0.55p | 0.57p | 0.50p | 0.53p | 19011952 |
31/03/2023 | 0.55p | 0.57p | 0.52p | 0.55p | 4357719 |
30/03/2023 | 0.58p | 0.59p | 0.54p | 0.55p | 5965387 |
29/03/2023 | 0.58p | 0.58p | 0.55p | 0.58p | 4141408 |
28/03/2023 | 0.58p | 0.59p | 0.57p | 0.58p | 1030000 |
27/03/2023 | 0.63p | 0.63p | 0.56p | 0.58p | 10900819 |
24/03/2023 | 0.63p | 0.63p | 0.58p | 0.63p | 11588725 |
23/03/2023 | 0.63p | 0.63p | 0.61p | 0.63p | 865622 |
22/03/2023 | 0.58p | 0.65p | 0.58p | 0.63p | 21273092 |
21/03/2023 | 0.58p | 0.60p | 0.56p | 0.58p | 9908108 |
20/03/2023 | 0.58p | 0.59p | 0.55p | 0.58p | 3237176 |
17/03/2023 | 0.63p | 0.63p | 0.58p | 0.63p | 1117204 |
16/03/2023 | 0.63p | 0.63p | 0.58p | 0.63p | 3653851 |
15/03/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 1197601 |
14/03/2023 | 0.68p | 0.70p | 0.60p | 0.63p | 14728986 |
13/03/2023 | 0.63p | 0.65p | 0.60p | 0.63p | 17105792 |
10/03/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 1745267 |
09/03/2023 | 0.60p | 0.65p | 0.60p | 0.63p | 19266764 |
08/03/2023 | 0.63p | 0.63p | 0.60p | 0.60p | 12371214 |
07/03/2023 | 0.58p | 0.64p | 0.58p | 0.63p | 15579717 |
06/03/2023 | 0.60p | 0.61p | 0.58p | 0.58p | 4739916 |
03/03/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 5152802 |
02/03/2023 | 0.58p | 0.64p | 0.58p | 0.63p | 14380915 |
01/03/2023 | 0.63p | 0.64p | 0.56p | 0.58p | 12932755 |
28/02/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 2363687 |
27/02/2023 | 0.63p | 0.64p | 0.61p | 0.63p | 3441846 |
24/02/2023 | 0.65p | 0.68p | 0.60p | 0.63p | 13713216 |
23/02/2023 | 0.65p | 0.68p | 0.60p | 0.68p | 8470620 |
22/02/2023 | 0.63p | 0.69p | 0.60p | 0.65p | 18946298 |
21/02/2023 | 0.63p | 0.70p | 0.60p | 0.63p | 36332244 |
20/02/2023 | 0.60p | 0.68p | 0.53p | 0.62p | 37588816 |
17/02/2023 | 0.53p | 0.58p | 0.48p | 0.53p | 27145156 |
16/02/2023 | 0.58p | 0.64p | 0.50p | 0.50p | 34328328 |
15/02/2023 | 0.58p | 0.58p | 0.52p | 0.54p | 13664482 |
14/02/2023 | 0.58p | 0.61p | 0.49p | 0.58p | 85715424 |
13/02/2023 | 0.58p | 0.62p | 0.54p | 0.58p | 11735678 |
10/02/2023 | 0.63p | 0.63p | 0.55p | 0.58p | 36390680 |
09/02/2023 | 0.63p | 0.64p | 0.60p | 0.63p | 1197906 |
08/02/2023 | 0.65p | 0.68p | 0.60p | 0.63p | 16068752 |
07/02/2023 | 0.65p | 0.68p | 0.61p | 0.65p | 16236026 |
06/02/2023 | 0.68p | 0.68p | 0.63p | 0.65p | 4204251 |
03/02/2023 | 0.65p | 0.69p | 0.63p | 0.68p | 13490412 |
02/02/2023 | 0.68p | 0.68p | 0.63p | 0.65p | 9526795 |
01/02/2023 | 0.68p | 0.70p | 0.65p | 0.68p | 11359401 |
31/01/2023 | 0.73p | 0.74p | 0.65p | 0.68p | 9674614 |
30/01/2023 | 0.73p | 0.74p | 0.70p | 0.73p | 3354189 |
27/01/2023 | 0.75p | 0.75p | 0.70p | 0.73p | 2670112 |
26/01/2023 | 0.78p | 0.83p | 0.71p | 0.75p | 12422858 |
25/01/2023 | 0.68p | 0.84p | 0.68p | 0.78p | 31877244 |
24/01/2023 | 0.68p | 0.70p | 0.67p | 0.68p | 3499485 |
23/01/2023 | 0.73p | 0.73p | 0.68p | 0.68p | 4003078 |
20/01/2023 | 0.68p | 0.73p | 0.68p | 0.73p | 1619853 |
19/01/2023 | 0.75p | 0.84p | 0.68p | 0.70p | 24272032 |
18/01/2023 | 0.73p | 0.78p | 0.70p | 0.75p | 10786082 |
17/01/2023 | 0.73p | 0.78p | 0.66p | 0.69p | 22741392 |
16/01/2023 | 0.78p | 0.79p | 0.70p | 0.73p | 1984086 |
13/01/2023 | 0.73p | 0.76p | 0.70p | 0.75p | 4466778 |
12/01/2023 | 0.73p | 0.80p | 0.71p | 0.73p | 17660106 |
11/01/2023 | 0.73p | 0.74p | 0.68p | 0.73p | 11388617 |
10/01/2023 | 0.73p | 0.75p | 0.70p | 0.73p | 16228213 |
09/01/2023 | 0.70p | 0.80p | 0.66p | 0.73p | 33524350 |
06/01/2023 | 0.65p | 0.73p | 0.62p | 0.70p | 17524536 |
05/01/2023 | 0.65p | 0.74p | 0.60p | 0.65p | 22543472 |
04/01/2023 | 0.65p | 0.68p | 0.56p | 0.65p | 22201612 |
03/01/2023 | 0.65p | 0.70p | 0.60p | 0.65p | 6999996 |
30/12/2022 | 0.70p | 0.70p | 0.61p | 0.65p | 3302214 |
29/12/2022 | 0.65p | 0.78p | 0.61p | 0.65p | 15053075 |
28/12/2022 | 0.65p | 0.75p | 0.62p | 0.65p | 17831530 |
23/12/2022 | 0.55p | 0.70p | 0.53p | 0.65p | 34890873 |
22/12/2022 | 0.48p | 0.60p | 0.47p | 0.55p | 5844711 |
21/12/2022 | 0.48p | 0.48p | 0.45p | 0.48p | 9195427 |
20/12/2022 | 0.43p | 0.50p | 0.43p | 0.48p | 10581341 |
19/12/2022 | 0.40p | 0.48p | 0.35p | 0.43p | 29450000 |
16/12/2022 | 0.48p | 0.48p | 0.40p | 0.40p | 4574683 |
15/12/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 78021 |
14/12/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 85345 |
13/12/2022 | 0.48p | 0.48p | 0.47p | 0.48p | 0 |
12/12/2022 | 0.48p | 0.49p | 0.48p | 0.48p | 100000 |
09/12/2022 | 0.48p | 0.49p | 0.46p | 0.48p | 2566879 |
08/12/2022 | 0.48p | 0.49p | 0.46p | 0.48p | 3240919 |
07/12/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 2044612 |
06/12/2022 | 0.48p | 0.48p | 0.48p | 0.48p | 245842 |
05/12/2022 | 0.50p | 0.50p | 0.45p | 0.48p | 3946121 |
02/12/2022 | 0.48p | 0.53p | 0.48p | 0.50p | 2000000 |
01/12/2022 | 0.53p | 0.53p | 0.45p | 0.48p | 5607404 |
30/11/2022 | 0.53p | 0.54p | 0.53p | 0.53p | 0 |
29/11/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 497470 |
28/11/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 2506202 |
25/11/2022 | 0.53p | 0.53p | 0.50p | 0.53p | 705658 |
24/11/2022 | 0.53p | 0.54p | 0.50p | 0.53p | 1012640 |
23/11/2022 | 0.53p | 0.55p | 0.51p | 0.53p | 469316 |
22/11/2022 | 0.53p | 0.54p | 0.50p | 0.53p | 11212150 |
21/11/2022 | 0.55p | 0.60p | 0.51p | 0.53p | 10519125 |
18/11/2022 | 0.51p | 0.51p | 0.48p | 0.51p | 6280137 |
17/11/2022 | 0.55p | 0.55p | 0.47p | 0.51p | 12214397 |
16/11/2022 | 0.50p | 0.61p | 0.50p | 0.53p | 18796664 |
15/11/2022 | 0.40p | 0.54p | 0.38p | 0.50p | 28351272 |
14/11/2022 | 0.40p | 0.44p | 0.38p | 0.40p | 8850010 |
11/11/2022 | 0.40p | 0.44p | 0.40p | 0.40p | 4823566 |
*Close Price adjusted for both dividends and splits