Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 0.10p | 0.11p | 0.09p | 0.10p | 166860032 |
30/09/2022 | 0.10p | 0.11p | 0.10p | 0.10p | 194149184 |
29/09/2022 | 0.12p | 0.12p | 0.10p | 0.10p | 417109376 |
28/09/2022 | 0.13p | 0.13p | 0.11p | 0.12p | 369402176 |
27/09/2022 | 0.11p | 0.13p | 0.11p | 0.12p | 689453248 |
26/09/2022 | 0.11p | 0.12p | 0.11p | 0.11p | 172914544 |
23/09/2022 | 0.11p | 0.12p | 0.11p | 0.11p | 213703584 |
22/09/2022 | 0.10p | 0.12p | 0.10p | 0.11p | 230822432 |
21/09/2022 | 0.12p | 0.13p | 0.10p | 0.10p | 824077056 |
20/09/2022 | 0.10p | 0.13p | 0.10p | 0.12p | 835232512 |
19/09/2022 | 0.09p | 0.11p | 0.09p | 0.10p | 737072139 |
16/09/2022 | 0.09p | 0.11p | 0.09p | 0.10p | 655072128 |
15/09/2022 | 0.09p | 0.10p | 0.09p | 0.09p | 174094384 |
14/09/2022 | 0.08p | 0.10p | 0.08p | 0.09p | 521478368 |
13/09/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 195760880 |
12/09/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 57129152 |
09/09/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 105771424 |
08/09/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 440117440 |
07/09/2022 | 0.08p | 0.10p | 0.08p | 0.10p | 617399744 |
06/09/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 277026240 |
05/09/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 77072104 |
02/09/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 49380136 |
01/09/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 38210128 |
31/08/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 58011572 |
30/08/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 60036052 |
29/08/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 69422616 |
26/08/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 69422616 |
25/08/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 108443696 |
24/08/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 23795480 |
23/08/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 57339560 |
22/08/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 41104624 |
19/08/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 28368248 |
18/08/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 46367872 |
17/08/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 70864744 |
16/08/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 49067040 |
15/08/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 33677984 |
12/08/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 67379520 |
11/08/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 92597456 |
10/08/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 62749048 |
09/08/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 207001712 |
08/08/2022 | 0.08p | 0.10p | 0.08p | 0.09p | 279728896 |
05/08/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 207025552 |
04/08/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 117786672 |
03/08/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 43239184 |
02/08/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 53682208 |
01/08/2022 | 0.09p | 0.09p | 0.07p | 0.08p | 195202976 |
29/07/2022 | 0.07p | 0.09p | 0.07p | 0.08p | 373939872 |
28/07/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 31658292 |
27/07/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 12755487 |
26/07/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 44380408 |
25/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 31235194 |
22/07/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 30881534 |
21/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 37103784 |
20/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 58813936 |
19/07/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 50085280 |
18/07/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 41583088 |
15/07/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 42023432 |
14/07/2022 | 0.07p | 0.08p | 0.07p | 0.08p | 121964968 |
13/07/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 77610648 |
12/07/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 11018346 |
11/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 99644512 |
08/07/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 23408924 |
07/07/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 98375704 |
06/07/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 23117372 |
05/07/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 46071328 |
04/07/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 179249136 |
01/07/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 39167272 |
30/06/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 44599436 |
29/06/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 131179136 |
28/06/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 242215824 |
27/06/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 94139568 |
24/06/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 149087408 |
23/06/2022 | 0.07p | 0.09p | 0.07p | 0.08p | 185058240 |
22/06/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 68992112 |
21/06/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 126166936 |
20/06/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 79041408 |
17/06/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 87424152 |
16/06/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 177880096 |
15/06/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 386228800 |
14/06/2022 | 0.07p | 0.08p | 0.07p | 0.08p | 252574768 |
13/06/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 440260384 |
10/06/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 150091696 |
09/06/2022 | 0.07p | 0.08p | 0.07p | 0.08p | 150242224 |
08/06/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 134656448 |
07/06/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 101056264 |
06/06/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 133497048 |
03/06/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 51520370 |
02/06/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 51520370 |
01/06/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 51520368 |
31/05/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 160088608 |
30/05/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 75636050 |
27/05/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 53904848 |
26/05/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 50467840 |
25/05/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 143316928 |
24/05/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 300976896 |
23/05/2022 | 0.07p | 0.08p | 0.07p | 0.08p | 259315680 |
20/05/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 70822376 |
19/05/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 98977224 |
18/05/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 240012656 |
17/05/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 407129536 |
16/05/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 491003136 |
13/05/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 161703072 |
12/05/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 726581056 |
11/05/2022 | 0.08p | 0.10p | 0.08p | 0.08p | 328300960 |
10/05/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 417138560 |
09/05/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 657296256 |
06/05/2022 | 0.13p | 0.13p | 0.08p | 0.08p | 2983574784 |
05/05/2022 | 0.08p | 0.12p | 0.08p | 0.12p | 2276942336 |
04/05/2022 | 0.07p | 0.08p | 0.06p | 0.08p | 2006655232 |
03/05/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 259386144 |
02/05/2022 | 0.07p | 0.08p | 0.06p | 0.07p | 834278961 |
29/04/2022 | 0.07p | 0.08p | 0.06p | 0.07p | 743610816 |
28/04/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 19767764 |
27/04/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 101828184 |
26/04/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 34493516 |
25/04/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 35855400 |
22/04/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 38686304 |
21/04/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 73497912 |
20/04/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 33040184 |
19/04/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 114212584 |
18/04/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 84525961 |
15/04/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 84525961 |
14/04/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 84525960 |
13/04/2022 | 0.07p | 0.09p | 0.07p | 0.08p | 73578912 |
12/04/2022 | 0.08p | 0.09p | 0.07p | 0.07p | 173331552 |
11/04/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 195618960 |
08/04/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 191302880 |
07/04/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 235186592 |
06/04/2022 | 0.08p | 0.09p | 0.08p | 0.09p | 630102528 |
05/04/2022 | 0.07p | 0.08p | 0.07p | 0.08p | 273202176 |
04/04/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 151131312 |
01/04/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 132361632 |
31/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 52372476 |
30/03/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 129494088 |
29/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 90673008 |
28/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 103263264 |
25/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 27063096 |
24/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 72148312 |
23/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 41417816 |
22/03/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 23104424 |
21/03/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 27117578 |
18/03/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 20928824 |
17/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 39741048 |
16/03/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 26028908 |
15/03/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 43378240 |
14/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 38820284 |
11/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 67898792 |
10/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 22554346 |
09/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 79342264 |
08/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 73966864 |
07/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 25982270 |
04/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 46333300 |
03/03/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 37681444 |
02/03/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 43316376 |
01/03/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 96460944 |
28/02/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 21935952 |
25/02/2022 | 0.07p | 0.08p | 0.07p | 0.08p | 38281188 |
24/02/2022 | 0.08p | 0.09p | 0.07p | 0.07p | 100030368 |
23/02/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 326479776 |
22/02/2022 | 0.07p | 0.09p | 0.07p | 0.08p | 319478368 |
21/02/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 93101544 |
18/02/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 70425840 |
17/02/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 135607680 |
16/02/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 193703248 |
15/02/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 35547112 |
14/02/2022 | 0.07p | 0.08p | 0.07p | 0.08p | 69583032 |
11/02/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 118776512 |
10/02/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 43099464 |
09/02/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 22974260 |
08/02/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 57639084 |
07/02/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 98813552 |
04/02/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 48715920 |
03/02/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 63136064 |
02/02/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 36437764 |
01/02/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 34069088 |
31/01/2022 | 0.07p | 0.08p | 0.07p | 0.08p | 15951728 |
28/01/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 66509304 |
27/01/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 144303408 |
26/01/2022 | 0.07p | 0.09p | 0.07p | 0.09p | 151023824 |
25/01/2022 | 0.07p | 0.08p | 0.06p | 0.07p | 33798860 |
24/01/2022 | 0.07p | 0.09p | 0.06p | 0.07p | 87753040 |
21/01/2022 | 0.07p | 0.08p | 0.06p | 0.07p | 53432160 |
20/01/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 37247856 |
19/01/2022 | 0.07p | 0.08p | 0.06p | 0.07p | 67385344 |
18/01/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 75868848 |
17/01/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 83654912 |
14/01/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 18423500 |
13/01/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 41250480 |
12/01/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 57276124 |
10/01/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 81764092 |
07/01/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 43214348 |
06/01/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 123723272 |
05/01/2022 | 0.07p | 0.09p | 0.07p | 0.08p | 123852624 |
04/01/2022 | 0.07p | 0.08p | 0.06p | 0.07p | 78217232 |
03/01/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 8198602 |
31/12/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 8198602 |
30/12/2021 | 0.06p | 0.07p | 0.06p | 0.07p | 25739532 |
29/12/2021 | 0.06p | 0.07p | 0.06p | 0.06p | 25270828 |
28/12/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 14623425 |
27/12/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 14623425 |
*Close Price adjusted for both dividends and splits