Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 14623425 |
23/12/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 7856991 |
22/12/2021 | 0.06p | 0.07p | 0.06p | 0.06p | 11578751 |
21/12/2021 | 0.05p | 0.06p | 0.05p | 0.06p | 38970576 |
20/12/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 40517348 |
17/12/2021 | 0.06p | 0.07p | 0.06p | 0.06p | 25095276 |
16/12/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 9792528 |
15/12/2021 | 0.06p | 0.07p | 0.06p | 0.06p | 17910996 |
14/12/2021 | 0.06p | 0.07p | 0.06p | 0.06p | 23323746 |
13/12/2021 | 0.06p | 0.07p | 0.06p | 0.06p | 12324714 |
10/12/2021 | 0.06p | 0.07p | 0.06p | 0.06p | 53408524 |
09/12/2021 | 0.06p | 0.07p | 0.06p | 0.06p | 65534752 |
08/12/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 44120212 |
07/12/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 20142350 |
06/12/2021 | 0.06p | 0.07p | 0.06p | 0.07p | 56170320 |
03/12/2021 | 0.06p | 0.07p | 0.06p | 0.06p | 8984196 |
02/12/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 3270344 |
01/12/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 41101060 |
30/11/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 121218096 |
29/11/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 17001576 |
26/11/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 80848192 |
25/11/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 129788024 |
24/11/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 53352184 |
23/11/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 65892232 |
22/11/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 122889040 |
19/11/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 49339372 |
18/11/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 81881872 |
17/11/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 43300520 |
16/11/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 58744064 |
15/11/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 56589016 |
12/11/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 44020444 |
11/11/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 18039092 |
10/11/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 32877120 |
09/11/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 33263926 |
08/11/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 57607892 |
05/11/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 112996368 |
04/11/2021 | 0.09p | 0.10p | 0.08p | 0.09p | 291273120 |
03/11/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 184848544 |
02/11/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 27239004 |
01/11/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 27508292 |
29/10/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 18920968 |
28/10/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 12499097 |
27/10/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 39133404 |
26/10/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 29975186 |
25/10/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 54216088 |
22/10/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 83269848 |
21/10/2021 | 0.10p | 0.10p | 0.08p | 0.09p | 109639528 |
20/10/2021 | 0.09p | 0.11p | 0.09p | 0.10p | 165340192 |
19/10/2021 | 0.09p | 0.10p | 0.09p | 0.10p | 217870688 |
18/10/2021 | 0.09p | 0.10p | 0.08p | 0.09p | 165627040 |
15/10/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 146603792 |
14/10/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 152475984 |
13/10/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 35993188 |
12/10/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 49931864 |
11/10/2021 | 0.08p | 0.09p | 0.07p | 0.08p | 76158264 |
08/10/2021 | 0.08p | 0.09p | 0.07p | 0.08p | 72659200 |
07/10/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 13323729 |
06/10/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 81204904 |
05/10/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 10443488 |
04/10/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 11664309 |
01/10/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 87632872 |
30/09/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 36415972 |
29/09/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 14931015 |
28/09/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 60204336 |
27/09/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 147797984 |
24/09/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 36170552 |
23/09/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 34257592 |
22/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 8104977 |
21/09/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 32795296 |
20/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 37602008 |
17/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 19091004 |
16/09/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 50517944 |
15/09/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 76194296 |
14/09/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 146575264 |
13/09/2021 | 0.07p | 0.09p | 0.07p | 0.08p | 179965552 |
10/09/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 16646493 |
09/09/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 30368816 |
08/09/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 22109584 |
07/09/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 34294308 |
06/09/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 35771632 |
03/09/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 54309360 |
02/09/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 15581780 |
01/09/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 79537592 |
31/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 29600294 |
30/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 33252772 |
27/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 33252772 |
26/08/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 31841336 |
25/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 44086892 |
24/08/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 16150068 |
23/08/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 35555812 |
20/08/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 17593126 |
19/08/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 77815712 |
18/08/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 57372720 |
17/08/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 177286800 |
16/08/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 41671672 |
13/08/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 21478888 |
12/08/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 15751420 |
11/08/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 38189212 |
10/08/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 13396318 |
09/08/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 87606448 |
06/08/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 24111908 |
05/08/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 43053176 |
04/08/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 124227656 |
03/08/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 91367392 |
02/08/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 16007764 |
30/07/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 12523745 |
29/07/2021 | 0.09p | 0.10p | 0.08p | 0.08p | 84294224 |
28/07/2021 | 0.09p | 0.10p | 0.08p | 0.09p | 106136160 |
27/07/2021 | 0.09p | 0.11p | 0.08p | 0.09p | 396718752 |
26/07/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 82320160 |
23/07/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 52960772 |
22/07/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 14918006 |
21/07/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 47009556 |
20/07/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 40153248 |
19/07/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 31329372 |
16/07/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 17064826 |
15/07/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 15735238 |
14/07/2021 | 0.09p | 0.09p | 0.07p | 0.08p | 68520960 |
13/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 18970328 |
12/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 9976778 |
09/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 19044028 |
08/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 27779564 |
07/07/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 68070296 |
06/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 35828340 |
05/07/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 84763712 |
02/07/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 81446384 |
01/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 15782903 |
30/06/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 22542936 |
29/06/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 65929096 |
28/06/2021 | 0.09p | 0.10p | 0.08p | 0.08p | 163808912 |
25/06/2021 | 0.07p | 0.09p | 0.07p | 0.09p | 289564000 |
24/06/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 50055896 |
23/06/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 93158584 |
22/06/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 114411016 |
21/06/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 77109808 |
18/06/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 72214800 |
17/06/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 51460176 |
16/06/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 69258384 |
15/06/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 51048564 |
14/06/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 22531218 |
11/06/2021 | 0.08p | 0.09p | 0.07p | 0.08p | 308202112 |
10/06/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 85058280 |
09/06/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 106690104 |
08/06/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 139505152 |
07/06/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 104163296 |
04/06/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 92624464 |
03/06/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 112315464 |
02/06/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 196173312 |
01/06/2021 | 0.09p | 0.10p | 0.08p | 0.09p | 84093440 |
31/05/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 51122635 |
28/05/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 51122636 |
27/05/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 149011616 |
26/05/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 180440976 |
25/05/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 47198624 |
24/05/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 108860128 |
21/05/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 150495680 |
20/05/2021 | 0.09p | 0.10p | 0.09p | 0.10p | 224790176 |
19/05/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 97301744 |
18/05/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 105768784 |
17/05/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 140427552 |
14/05/2021 | 0.10p | 0.10p | 0.09p | 0.09p | 185989296 |
13/05/2021 | 0.10p | 0.11p | 0.09p | 0.10p | 207439104 |
12/05/2021 | 0.09p | 0.11p | 0.08p | 0.11p | 670953600 |
11/05/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 170515440 |
10/05/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 107376344 |
07/05/2021 | 0.09p | 0.10p | 0.08p | 0.09p | 321109728 |
06/05/2021 | 0.09p | 0.10p | 0.08p | 0.09p | 277223616 |
05/05/2021 | 0.10p | 0.10p | 0.09p | 0.09p | 491136352 |
04/05/2021 | 0.10p | 0.11p | 0.09p | 0.10p | 233675088 |
03/05/2021 | 0.11p | 0.11p | 0.10p | 0.11p | 551344448 |
30/04/2021 | 0.11p | 0.11p | 0.10p | 0.11p | 551344448 |
29/04/2021 | 0.11p | 0.12p | 0.10p | 0.12p | 540814272 |
28/04/2021 | 0.10p | 0.12p | 0.09p | 0.11p | 621700864 |
27/04/2021 | 0.11p | 0.11p | 0.09p | 0.10p | 1626326400 |
26/04/2021 | 0.11p | 0.14p | 0.11p | 0.12p | 1814895744 |
23/04/2021 | 0.10p | 0.13p | 0.09p | 0.11p | 2007314048 |
22/04/2021 | 0.06p | 0.11p | 0.06p | 0.10p | 1257180544 |
21/04/2021 | 0.06p | 0.07p | 0.06p | 0.06p | 809210560 |
20/04/2021 | 0.07p | 0.07p | 0.06p | 0.06p | 1859656704 |
19/04/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 204868976 |
16/04/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 162341952 |
15/04/2021 | 0.07p | 0.08p | 0.06p | 0.07p | 257899360 |
14/04/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 1057007808 |
13/04/2021 | 0.08p | 0.09p | 0.07p | 0.08p | 458684736 |
12/04/2021 | 0.08p | 0.09p | 0.06p | 0.07p | 1023866752 |
09/04/2021 | 0.08p | 0.09p | 0.07p | 0.09p | 956479616 |
08/04/2021 | 0.07p | 0.09p | 0.07p | 0.08p | 276293248 |
07/04/2021 | 0.07p | 0.09p | 0.07p | 0.08p | 192301040 |
06/04/2021 | 0.07p | 0.09p | 0.06p | 0.07p | 443009184 |
05/04/2021 | 0.06p | 0.09p | 0.06p | 0.07p | 851297848 |
02/04/2021 | 0.06p | 0.09p | 0.06p | 0.07p | 851297848 |
01/04/2021 | 0.06p | 0.09p | 0.06p | 0.07p | 851297856 |
31/03/2021 | 0.06p | 0.06p | 0.05p | 0.06p | 148692608 |
30/03/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 142823504 |
29/03/2021 | 0.06p | 0.07p | 0.06p | 0.06p | 248935968 |
26/03/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 95764784 |
25/03/2021 | 0.07p | 0.07p | 0.06p | 0.06p | 134150032 |
24/03/2021 | 0.06p | 0.07p | 0.05p | 0.06p | 713491904 |
23/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 5758537 |
22/03/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 16264523 |
*Close Price adjusted for both dividends and splits