Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/04/2021 | 0.85p | 0.90p | 0.81p | 0.83p | 3327128 |
15/04/2021 | 0.83p | 0.89p | 0.76p | 0.85p | 3502784 |
14/04/2021 | 0.83p | 0.88p | 0.83p | 0.83p | 140526 |
13/04/2021 | 0.83p | 0.90p | 0.76p | 0.83p | 2470948 |
12/04/2021 | 0.73p | 0.89p | 0.71p | 0.83p | 5501009 |
09/04/2021 | 0.73p | 0.78p | 0.68p | 0.73p | 18000 |
08/04/2021 | 0.73p | 0.73p | 0.65p | 0.73p | 6587499 |
07/04/2021 | 0.68p | 0.78p | 0.65p | 0.73p | 992114 |
06/04/2021 | 0.65p | 0.75p | 0.62p | 0.68p | 1796005 |
05/04/2021 | 0.63p | 0.70p | 0.60p | 0.65p | 3391867 |
02/04/2021 | 0.63p | 0.70p | 0.60p | 0.65p | 3391867 |
01/04/2021 | 0.63p | 0.70p | 0.60p | 0.65p | 3391867 |
31/03/2021 | 0.63p | 0.65p | 0.60p | 0.65p | 1743139 |
30/03/2021 | 0.65p | 0.68p | 0.61p | 0.63p | 1477867 |
29/03/2021 | 0.65p | 0.68p | 0.60p | 0.65p | 2240669 |
26/03/2021 | 0.65p | 0.69p | 0.62p | 0.65p | 1530977 |
25/03/2021 | 0.63p | 0.69p | 0.62p | 0.65p | 2175769 |
24/03/2021 | 0.65p | 0.66p | 0.58p | 0.63p | 462376 |
23/03/2021 | 0.63p | 0.70p | 0.60p | 0.65p | 5012760 |
22/03/2021 | 0.63p | 0.63p | 0.57p | 0.63p | 254021 |
19/03/2021 | 0.58p | 0.65p | 0.51p | 0.60p | 3084519 |
18/03/2021 | 0.60p | 0.65p | 0.54p | 0.58p | 1410706 |
17/03/2021 | 0.65p | 0.65p | 0.53p | 0.60p | 2341393 |
16/03/2021 | 0.60p | 0.70p | 0.56p | 0.65p | 4895340 |
15/03/2021 | 0.43p | 0.80p | 0.43p | 0.60p | 14063869 |
12/03/2021 | 0.40p | 0.45p | 0.38p | 0.43p | 1324555 |
11/03/2021 | 0.38p | 0.44p | 0.38p | 0.40p | 617171 |
10/03/2021 | 0.38p | 0.40p | 0.35p | 0.38p | 4766793 |
09/03/2021 | 0.43p | 0.45p | 0.38p | 0.38p | 1068931 |
08/03/2021 | 0.43p | 0.43p | 0.40p | 0.43p | 762522 |
05/03/2021 | 0.43p | 0.43p | 0.42p | 0.43p | 321000 |
04/03/2021 | 0.43p | 0.44p | 0.38p | 0.43p | 2396549 |
03/03/2021 | 0.43p | 0.45p | 0.41p | 0.43p | 2675469 |
02/03/2021 | 0.43p | 0.45p | 0.40p | 0.43p | 1869000 |
01/03/2021 | 0.43p | 0.44p | 0.40p | 0.43p | 1077924 |
26/02/2021 | 0.43p | 0.43p | 0.40p | 0.43p | 1391368 |
25/02/2021 | 0.43p | 0.44p | 0.40p | 0.43p | 2405498 |
24/02/2021 | 0.43p | 0.44p | 0.41p | 0.43p | 1802137 |
23/02/2021 | 0.43p | 0.45p | 0.41p | 0.43p | 4752207 |
22/02/2021 | 0.48p | 0.48p | 0.40p | 0.43p | 4006739 |
19/02/2021 | 0.45p | 0.49p | 0.45p | 0.48p | 4864702 |
18/02/2021 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
17/02/2021 | 0.45p | 0.50p | 0.42p | 0.45p | 477216 |
16/02/2021 | 0.53p | 0.53p | 0.42p | 0.48p | 1652568 |
15/02/2021 | 0.63p | 0.65p | 0.53p | 0.53p | 1382562 |
12/02/2021 | 0.53p | 0.55p | 0.50p | 0.50p | 694369 |
11/02/2021 | 0.45p | 0.55p | 0.45p | 0.53p | 3525171 |
10/02/2021 | 0.45p | 0.47p | 0.41p | 0.45p | 551651 |
09/02/2021 | 0.45p | 0.48p | 0.40p | 0.45p | 1419605 |
08/02/2021 | 0.43p | 0.46p | 0.35p | 0.45p | 375165 |
05/02/2021 | 0.45p | 0.48p | 0.38p | 0.43p | 682576 |
04/02/2021 | 0.45p | 0.45p | 0.43p | 0.45p | 300100 |
03/02/2021 | 0.45p | 0.47p | 0.43p | 0.43p | 4610 |
02/02/2021 | 0.45p | 0.50p | 0.44p | 0.45p | 1017257 |
01/02/2021 | 0.43p | 0.49p | 0.37p | 0.48p | 4986006 |
29/01/2021 | 0.53p | 0.56p | 0.50p | 0.53p | 2635556 |
28/01/2021 | 0.55p | 0.60p | 0.45p | 0.53p | 4833127 |
27/01/2021 | 0.55p | 0.59p | 0.55p | 0.57p | 109028 |
26/01/2021 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
25/01/2021 | 0.60p | 0.60p | 0.55p | 0.55p | 675961 |
22/01/2021 | 0.60p | 0.63p | 0.59p | 0.60p | 9854 |
21/01/2021 | 0.60p | 0.60p | 0.57p | 0.60p | 1150 |
20/01/2021 | 0.65p | 0.69p | 0.55p | 0.60p | 1373440 |
19/01/2021 | 0.60p | 0.60p | 0.55p | 0.60p | 295100 |
18/01/2021 | 0.60p | 0.60p | 0.56p | 0.60p | 625360 |
15/01/2021 | 0.60p | 0.61p | 0.55p | 0.60p | 374519 |
14/01/2021 | 0.63p | 0.66p | 0.55p | 0.58p | 569341 |
13/01/2021 | 0.63p | 0.63p | 0.61p | 0.63p | 2338331 |
12/01/2021 | 0.65p | 0.65p | 0.60p | 0.60p | 505435 |
11/01/2021 | 0.65p | 0.65p | 0.60p | 0.65p | 313670 |
08/01/2021 | 0.65p | 0.67p | 0.60p | 0.65p | 186824 |
07/01/2021 | 0.63p | 0.68p | 0.63p | 0.65p | 176256 |
06/01/2021 | 0.50p | 0.65p | 0.50p | 0.63p | 2044334 |
05/01/2021 | 0.53p | 0.56p | 0.49p | 0.50p | 2147982 |
04/01/2021 | 0.53p | 0.59p | 0.45p | 0.53p | 814041 |
01/01/2021 | 0.48p | 0.50p | 0.48p | 0.48p | 400000 |
31/12/2020 | 0.48p | 0.50p | 0.48p | 0.48p | 400000 |
30/12/2020 | 0.50p | 0.50p | 0.48p | 0.48p | 1803352 |
29/12/2020 | 0.53p | 0.60p | 0.50p | 0.50p | 1716305 |
28/12/2020 | 0.50p | 0.55p | 0.50p | 0.53p | 398564 |
25/12/2020 | 0.50p | 0.55p | 0.50p | 0.53p | 398564 |
24/12/2020 | 0.50p | 0.55p | 0.50p | 0.53p | 398564 |
23/12/2020 | 0.50p | 0.50p | 0.49p | 0.50p | 1427571 |
22/12/2020 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
21/12/2020 | 0.50p | 0.52p | 0.50p | 0.50p | 7184 |
18/12/2020 | 0.50p | 0.53p | 0.50p | 0.50p | 152929 |
17/12/2020 | 0.53p | 0.53p | 0.46p | 0.50p | 2356226 |
16/12/2020 | 0.55p | 0.55p | 0.50p | 0.53p | 754334 |
15/12/2020 | 0.55p | 0.55p | 0.54p | 0.55p | 1844 |
14/12/2020 | 0.55p | 0.55p | 0.54p | 0.55p | 242165 |
11/12/2020 | 0.55p | 0.55p | 0.50p | 0.55p | 655311 |
10/12/2020 | 0.55p | 0.55p | 0.50p | 0.55p | 20484 |
09/12/2020 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
08/12/2020 | 0.55p | 0.55p | 0.50p | 0.55p | 3874397 |
07/12/2020 | 0.58p | 0.60p | 0.50p | 0.55p | 1398423 |
04/12/2020 | 0.58p | 0.60p | 0.58p | 0.58p | 500000 |
03/12/2020 | 0.58p | 0.58p | 0.51p | 0.58p | 240871 |
02/12/2020 | 0.58p | 0.60p | 0.58p | 0.58p | 151298 |
01/12/2020 | 0.58p | 0.58p | 0.58p | 0.58p | 689 |
30/11/2020 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
27/11/2020 | 0.58p | 0.58p | 0.57p | 0.58p | 850879 |
26/11/2020 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
25/11/2020 | 0.58p | 0.58p | 0.51p | 0.58p | 1374123 |
24/11/2020 | 0.58p | 0.58p | 0.53p | 0.58p | 2121024 |
23/11/2020 | 0.60p | 0.60p | 0.58p | 0.58p | 950000 |
20/11/2020 | 0.60p | 0.63p | 0.60p | 0.60p | 79098 |
19/11/2020 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
18/11/2020 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
17/11/2020 | 0.60p | 0.64p | 0.55p | 0.60p | 1340231 |
16/11/2020 | 0.60p | 0.64p | 0.55p | 0.60p | 1559378 |
13/11/2020 | 0.60p | 0.62p | 0.55p | 0.60p | 979751 |
12/11/2020 | 0.60p | 0.61p | 0.57p | 0.60p | 2997629 |
10/11/2020 | 0.63p | 0.64p | 0.60p | 0.60p | 325356 |
09/11/2020 | 0.65p | 0.65p | 0.59p | 0.63p | 756214 |
06/11/2020 | 0.63p | 0.69p | 0.62p | 0.65p | 2002214 |
05/11/2020 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
04/11/2020 | 0.58p | 0.64p | 0.58p | 0.63p | 1250000 |
03/11/2020 | 0.58p | 0.60p | 0.55p | 0.58p | 3728238 |
02/11/2020 | 0.60p | 0.60p | 0.55p | 0.58p | 602060 |
30/10/2020 | 0.60p | 0.60p | 0.55p | 0.60p | 160183 |
29/10/2020 | 0.60p | 0.62p | 0.57p | 0.60p | 950411 |
28/10/2020 | 0.60p | 0.64p | 0.57p | 0.60p | 1109695 |
27/10/2020 | 0.60p | 0.65p | 0.57p | 0.60p | 1209488 |
26/10/2020 | 0.58p | 0.64p | 0.57p | 0.60p | 2193102 |
23/10/2020 | 0.55p | 0.60p | 0.55p | 0.58p | 2394859 |
22/10/2020 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
21/10/2020 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
20/10/2020 | 0.55p | 0.56p | 0.53p | 0.55p | 643104 |
19/10/2020 | 0.55p | 0.57p | 0.53p | 0.55p | 878218 |
16/10/2020 | 0.55p | 0.57p | 0.53p | 0.55p | 404991 |
15/10/2020 | 0.55p | 0.55p | 0.53p | 0.55p | 369400 |
14/10/2020 | 0.55p | 0.58p | 0.53p | 0.55p | 2043758 |
13/10/2020 | 0.65p | 0.65p | 0.50p | 0.55p | 5591828 |
12/10/2020 | 0.63p | 0.70p | 0.60p | 0.65p | 653371 |
09/10/2020 | 0.60p | 0.70p | 0.57p | 0.63p | 1482336 |
08/10/2020 | 0.58p | 0.60p | 0.58p | 0.60p | 968391 |
07/10/2020 | 0.58p | 0.60p | 0.58p | 0.58p | 786519 |
06/10/2020 | 0.58p | 0.61p | 0.55p | 0.58p | 285849 |
05/10/2020 | 0.60p | 0.63p | 0.55p | 0.58p | 4290909 |
02/10/2020 | 0.68p | 0.69p | 0.56p | 0.60p | 7247801 |
01/10/2020 | 0.70p | 0.74p | 0.65p | 0.68p | 651970 |
30/09/2020 | 0.70p | 0.70p | 0.62p | 0.65p | 4902450 |
29/09/2020 | 0.70p | 0.70p | 0.65p | 0.70p | 789827 |
28/09/2020 | 0.65p | 0.73p | 0.65p | 0.70p | 1794057 |
25/09/2020 | 0.68p | 0.70p | 0.61p | 0.65p | 7183092 |
24/09/2020 | 0.68p | 0.73p | 0.68p | 0.68p | 777 |
23/09/2020 | 0.65p | 0.74p | 0.63p | 0.68p | 1989534 |
22/09/2020 | 0.68p | 0.69p | 0.59p | 0.65p | 3118500 |
21/09/2020 | 0.73p | 0.80p | 0.63p | 0.68p | 4886104 |
18/09/2020 | 0.70p | 0.70p | 0.68p | 0.70p | 143570 |
17/09/2020 | 0.75p | 0.75p | 0.65p | 0.70p | 4178331 |
16/09/2020 | 0.78p | 0.80p | 0.65p | 0.75p | 2373323 |
15/09/2020 | 0.80p | 0.83p | 0.70p | 0.78p | 869428 |
14/09/2020 | 0.70p | 0.80p | 0.70p | 0.80p | 500000 |
11/09/2020 | 0.70p | 0.74p | 0.68p | 0.70p | 2894600 |
10/09/2020 | 0.85p | 0.85p | 0.65p | 0.70p | 2714854 |
09/09/2020 | 0.80p | 0.85p | 0.71p | 0.85p | 2042721 |
08/09/2020 | 0.80p | 0.87p | 0.80p | 0.80p | 1291527 |
07/09/2020 | 0.75p | 0.84p | 0.74p | 0.80p | 3918026 |
04/09/2020 | 0.75p | 0.85p | 0.70p | 0.81p | 9413335 |
03/09/2020 | 0.78p | 0.79p | 0.75p | 0.75p | 696687 |
02/09/2020 | 0.78p | 0.79p | 0.76p | 0.78p | 460777 |
01/09/2020 | 0.78p | 0.79p | 0.76p | 0.78p | 399040 |
31/08/2020 | 0.80p | 0.84p | 0.77p | 0.78p | 1698986 |
28/08/2020 | 0.80p | 0.84p | 0.77p | 0.78p | 1698986 |
27/08/2020 | 0.90p | 0.99p | 0.80p | 0.80p | 3029081 |
26/08/2020 | 0.85p | 0.85p | 0.85p | 0.85p | 1015000 |
25/08/2020 | 0.85p | 0.87p | 0.80p | 0.85p | 426046 |
24/08/2020 | 0.85p | 0.90p | 0.80p | 0.85p | 1936135 |
21/08/2020 | 0.75p | 0.97p | 0.75p | 0.85p | 3871141 |
20/08/2020 | 0.73p | 0.80p | 0.70p | 0.75p | 2581390 |
19/08/2020 | 0.73p | 0.79p | 0.70p | 0.73p | 3781021 |
18/08/2020 | 0.73p | 0.78p | 0.73p | 0.73p | 668538 |
17/08/2020 | 0.65p | 0.79p | 0.65p | 0.73p | 8379853 |
14/08/2020 | 0.73p | 0.74p | 0.62p | 0.65p | 1826595 |
13/08/2020 | 0.73p | 0.74p | 0.72p | 0.73p | 362723 |
12/08/2020 | 0.73p | 0.74p | 0.71p | 0.73p | 1070245 |
11/08/2020 | 0.75p | 0.78p | 0.71p | 0.73p | 85015 |
10/08/2020 | 0.75p | 0.78p | 0.71p | 0.75p | 152810 |
07/08/2020 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
06/08/2020 | 0.75p | 0.78p | 0.70p | 0.75p | 729171 |
05/08/2020 | 0.63p | 0.94p | 0.63p | 0.75p | 9255507 |
04/08/2020 | 0.65p | 0.67p | 0.60p | 0.63p | 1799589 |
03/08/2020 | 0.65p | 0.67p | 0.65p | 0.65p | 307282 |
31/07/2020 | 0.70p | 0.76p | 0.60p | 0.65p | 5195811 |
30/07/2020 | 0.68p | 0.70p | 0.60p | 0.70p | 886412 |
29/07/2020 | 0.75p | 0.77p | 0.62p | 0.68p | 1638916 |
28/07/2020 | 0.75p | 0.77p | 0.75p | 0.75p | 550000 |
27/07/2020 | 0.75p | 0.77p | 0.75p | 0.75p | 64576 |
24/07/2020 | 0.75p | 0.77p | 0.75p | 0.75p | 45383 |
23/07/2020 | 0.75p | 0.77p | 0.70p | 0.75p | 1054553 |
22/07/2020 | 0.75p | 0.77p | 0.75p | 0.75p | 161874 |
21/07/2020 | 0.75p | 0.77p | 0.74p | 0.75p | 2702164 |
20/07/2020 | 0.75p | 0.78p | 0.74p | 0.75p | 139383 |
17/07/2020 | 0.75p | 0.75p | 0.72p | 0.75p | 1558049 |
16/07/2020 | 0.83p | 0.83p | 0.70p | 0.75p | 7282730 |
15/07/2020 | 0.75p | 0.84p | 0.74p | 0.83p | 10058083 |
14/07/2020 | 0.83p | 0.89p | 0.70p | 0.75p | 5626378 |
13/07/2020 | 1.03p | 1.03p | 0.96p | 1.03p | 50000 |
10/07/2020 | 1.10p | 1.19p | 1.00p | 1.03p | 1177962 |
*Close Price adjusted for both dividends and splits