Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 0.06p | 0.07p | 0.06p | 0.07p | 235104768 |
24/04/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 238490032 |
23/04/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 311105856 |
22/04/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 187569968 |
19/04/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 245584128 |
18/04/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 232328272 |
17/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 463729152 |
16/04/2024 | 0.06p | 0.07p | 0.06p | 0.07p | 1257950336 |
15/04/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 428722208 |
12/04/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 359170560 |
11/04/2024 | 0.06p | 0.07p | 0.06p | 0.07p | 559188096 |
10/04/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 399169312 |
09/04/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 410406784 |
08/04/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 690204928 |
05/04/2024 | 0.05p | 0.06p | 0.05p | 0.06p | 469904896 |
04/04/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 349895040 |
03/04/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 142506480 |
02/04/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 351702400 |
28/03/2024 | 0.05p | 0.06p | 0.05p | 0.06p | 594433741 |
27/03/2024 | 0.06p | 0.07p | 0.05p | 0.06p | 828135104 |
26/03/2024 | 0.05p | 0.06p | 0.05p | 0.06p | 222175872 |
25/03/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 251517248 |
22/03/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 189087072 |
21/03/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 231425552 |
20/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 230941312 |
19/03/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 330387872 |
18/03/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 402673856 |
15/03/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 419387424 |
14/03/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 357620096 |
13/03/2024 | 0.05p | 0.06p | 0.05p | 0.06p | 342025024 |
12/03/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 270045120 |
11/03/2024 | 0.06p | 0.07p | 0.05p | 0.06p | 1079757952 |
08/03/2024 | 0.05p | 0.06p | 0.05p | 0.06p | 862337920 |
07/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 182117536 |
06/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 580081664 |
05/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 756470528 |
04/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 167065584 |
01/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 233170208 |
29/02/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 1129276416 |
28/02/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 569095104 |
27/02/2024 | 0.05p | 0.07p | 0.05p | 0.06p | 1564040704 |
26/02/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 418680160 |
23/02/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 462367328 |
22/02/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 274998528 |
21/02/2024 | 0.05p | 0.06p | 0.05p | 0.06p | 857049408 |
20/02/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 1314044544 |
19/02/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 817857536 |
16/02/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 4940890112 |
15/02/2024 | 0.07p | 0.08p | 0.07p | 0.08p | 271511840 |
14/02/2024 | 0.08p | 0.08p | 0.07p | 0.07p | 212712480 |
13/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 132975128 |
12/02/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 393812672 |
09/02/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 351510176 |
08/02/2024 | 0.09p | 0.10p | 0.08p | 0.08p | 399621632 |
07/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 261111488 |
06/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 296869888 |
05/02/2024 | 0.10p | 0.11p | 0.09p | 0.09p | 680313920 |
02/02/2024 | 0.13p | 0.14p | 0.09p | 0.10p | 1386941824 |
01/02/2024 | 0.08p | 0.18p | 0.08p | 0.12p | 4472771072 |
31/01/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 42535620 |
30/01/2024 | 0.09p | 0.09p | 0.08p | 0.08p | 89902472 |
29/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 57899948 |
26/01/2024 | 0.09p | 0.10p | 0.08p | 0.09p | 106169952 |
25/01/2024 | 0.08p | 0.10p | 0.08p | 0.09p | 322606368 |
24/01/2024 | 0.09p | 0.10p | 0.08p | 0.08p | 70829008 |
23/01/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 110184816 |
22/01/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 145668256 |
19/01/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 359964256 |
18/01/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 422941696 |
17/01/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 39033448 |
16/01/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 38603980 |
15/01/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 24637464 |
12/01/2024 | 0.09p | 0.09p | 0.08p | 0.08p | 73413464 |
11/01/2024 | 0.08p | 0.09p | 0.08p | 0.09p | 204410672 |
10/01/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 116713832 |
09/01/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 13412062 |
08/01/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 23985408 |
05/01/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 43745052 |
04/01/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 197684352 |
03/01/2024 | 0.09p | 0.10p | 0.07p | 0.08p | 238329408 |
02/01/2024 | 0.09p | 0.10p | 0.08p | 0.08p | 39300192 |
29/12/2023 | 0.08p | 0.09p | 0.08p | 0.09p | 42485376 |
28/12/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 37778284 |
27/12/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 25017940 |
22/12/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 6652669 |
21/12/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 49549120 |
20/12/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 96240256 |
19/12/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 52587728 |
18/12/2023 | 0.09p | 0.10p | 0.08p | 0.08p | 94789872 |
15/12/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 197462640 |
14/12/2023 | 0.08p | 0.10p | 0.08p | 0.09p | 210878304 |
13/12/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 127081336 |
12/12/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 62521644 |
11/12/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 31244492 |
08/12/2023 | 0.08p | 0.09p | 0.08p | 0.09p | 121400272 |
07/12/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 52420736 |
06/12/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 78526024 |
05/12/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 139547104 |
04/12/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 71494600 |
01/12/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 155304128 |
30/11/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 303135584 |
29/11/2023 | 0.11p | 0.12p | 0.10p | 0.10p | 159957824 |
28/11/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 157625008 |
27/11/2023 | 0.11p | 0.14p | 0.11p | 0.11p | 351883168 |
24/11/2023 | 0.10p | 0.12p | 0.10p | 0.11p | 471498304 |
23/11/2023 | 0.09p | 0.11p | 0.08p | 0.10p | 370611616 |
22/11/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 40009608 |
21/11/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 96446480 |
20/11/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 30997164 |
17/11/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 51646576 |
16/11/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 89614336 |
15/11/2023 | 0.08p | 0.10p | 0.08p | 0.09p | 215929136 |
14/11/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 192107952 |
13/11/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 67996168 |
10/11/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 95610344 |
09/11/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 121693056 |
08/11/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 27413236 |
07/11/2023 | 0.08p | 0.10p | 0.08p | 0.09p | 275969472 |
06/11/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 83853352 |
03/11/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 98481976 |
02/11/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 150756864 |
01/11/2023 | 0.08p | 0.11p | 0.08p | 0.09p | 917620160 |
31/10/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 99087256 |
30/10/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 70649896 |
27/10/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 86531160 |
26/10/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 93773136 |
25/10/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 40121712 |
24/10/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 80218976 |
23/10/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 118003872 |
20/10/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 52396480 |
19/10/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 12025000 |
18/10/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 42093100 |
17/10/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 41327044 |
16/10/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 111360560 |
13/10/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 57646520 |
12/10/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 89571552 |
11/10/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 123207976 |
10/10/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 10336916 |
09/10/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 13300106 |
06/10/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 24938656 |
05/10/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 45370128 |
04/10/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 112064584 |
03/10/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 70172424 |
02/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 86591128 |
29/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 48946768 |
28/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 46148328 |
27/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 216334288 |
26/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 42216664 |
25/09/2023 | 0.08p | 0.10p | 0.08p | 0.09p | 360527872 |
22/09/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 92657200 |
21/09/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 125929760 |
20/09/2023 | 0.08p | 0.09p | 0.07p | 0.08p | 230802352 |
19/09/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 169915744 |
18/09/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 43722656 |
15/09/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 16432105 |
14/09/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 26698348 |
13/09/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 47469664 |
12/09/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 54076384 |
11/09/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 74176040 |
08/09/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 51022968 |
07/09/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 88200752 |
06/09/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 75629200 |
05/09/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 78368040 |
04/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 54139956 |
01/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 33720544 |
31/08/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 105734344 |
30/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 142699232 |
29/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 54794848 |
25/08/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 100102939 |
24/08/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 115518736 |
23/08/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 53288292 |
22/08/2023 | 0.09p | 0.10p | 0.09p | 0.10p | 87305664 |
21/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 74210736 |
18/08/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 65332768 |
17/08/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 37296252 |
16/08/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 54014828 |
15/08/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 113292776 |
14/08/2023 | 0.11p | 0.11p | 0.10p | 0.10p | 75256160 |
11/08/2023 | 0.11p | 0.11p | 0.10p | 0.11p | 108281944 |
10/08/2023 | 0.11p | 0.11p | 0.10p | 0.11p | 77339480 |
09/08/2023 | 0.10p | 0.11p | 0.10p | 0.11p | 241351600 |
08/08/2023 | 0.10p | 0.11p | 0.09p | 0.10p | 194371456 |
07/08/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 238705136 |
04/08/2023 | 0.10p | 0.11p | 0.09p | 0.10p | 157160816 |
03/08/2023 | 0.11p | 0.11p | 0.09p | 0.10p | 299316288 |
02/08/2023 | 0.11p | 0.12p | 0.10p | 0.11p | 378099712 |
01/08/2023 | 0.09p | 0.12p | 0.09p | 0.11p | 772107392 |
31/07/2023 | 0.08p | 0.11p | 0.08p | 0.09p | 563414144 |
28/07/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 133379040 |
27/07/2023 | 0.08p | 0.09p | 0.08p | 0.09p | 198215808 |
26/07/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 104164104 |
25/07/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 254409632 |
24/07/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 92531992 |
21/07/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 48096512 |
20/07/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 127713672 |
19/07/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 127376824 |
18/07/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 61563888 |
17/07/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 73187392 |
14/07/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 91588048 |
13/07/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 42394692 |
*Close Price adjusted for both dividends and splits