Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 6128648 |
18/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 21720056 |
17/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 8073062 |
16/03/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 18694742 |
15/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 28149356 |
12/03/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 33252516 |
11/03/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 6356163 |
10/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 18863028 |
09/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 4988646 |
08/03/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 12349180 |
05/03/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 4750021 |
04/03/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 6254550 |
03/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 21675872 |
02/03/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 15771880 |
01/03/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 3320214 |
26/02/2021 | 0.08p | 0.11p | 0.08p | 0.09p | 127927632 |
25/02/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 15953964 |
24/02/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 17398300 |
23/02/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 6195393 |
22/02/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 14861059 |
19/02/2021 | 0.09p | 0.10p | 0.08p | 0.09p | 8043096 |
18/02/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 7802297 |
17/02/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 8906262 |
16/02/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 3377413 |
15/02/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 5768777 |
12/02/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 17196636 |
11/02/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 9931948 |
10/02/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 8131738 |
09/02/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 18165222 |
08/02/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 9109879 |
05/02/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 28765266 |
04/02/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 3344879 |
03/02/2021 | 0.09p | 0.10p | 0.08p | 0.09p | 40241400 |
02/02/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 5502466 |
01/02/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 9175948 |
29/01/2021 | 0.09p | 0.10p | 0.08p | 0.09p | 20946662 |
28/01/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 11190900 |
27/01/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 4265334 |
26/01/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 10188921 |
25/01/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 19473952 |
22/01/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 22259032 |
21/01/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 22466348 |
20/01/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 32768712 |
19/01/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 6630326 |
18/01/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 29620848 |
15/01/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 23961004 |
14/01/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 14182349 |
13/01/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 29891156 |
12/01/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 22289170 |
11/01/2021 | 0.10p | 0.10p | 0.08p | 0.09p | 77241656 |
08/01/2021 | 0.07p | 0.13p | 0.07p | 0.10p | 466659680 |
07/01/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 31229880 |
06/01/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 56577856 |
05/01/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 27045204 |
04/01/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 5514822 |
01/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 2008269 |
31/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 2008269 |
30/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 3477967 |
29/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 3821746 |
28/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 3854825 |
25/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 3854825 |
24/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 3854825 |
23/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 4175781 |
22/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 4789910 |
21/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 13249832 |
18/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 6232046 |
17/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 8302406 |
16/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 8025394 |
15/12/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 5215975 |
14/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 14483108 |
11/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 6169669 |
10/12/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 790269 |
09/12/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 525486 |
08/12/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 8405033 |
07/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 10304202 |
04/12/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 19052164 |
03/12/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 10145498 |
02/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 2552911 |
01/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 3818848 |
30/11/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 13465929 |
27/11/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 16917554 |
26/11/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 9338234 |
25/11/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 4778267 |
24/11/2020 | 0.08p | 0.09p | 0.07p | 0.07p | 33213416 |
23/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 19417856 |
20/11/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 44206360 |
19/11/2020 | 0.08p | 0.09p | 0.08p | 0.08p | 4062212 |
18/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 814039 |
17/11/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 14359501 |
16/11/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 23662072 |
13/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 3893840 |
12/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 5955246 |
10/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 13457295 |
09/11/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 14806851 |
06/11/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 5804207 |
05/11/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 3053786 |
04/11/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 12258465 |
03/11/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 17569068 |
02/11/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 12711974 |
30/10/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 3750177 |
29/10/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 248180 |
28/10/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 18045160 |
27/10/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 10659744 |
26/10/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 7465242 |
23/10/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 2858810 |
22/10/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 11731067 |
21/10/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 15894224 |
20/10/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 11819650 |
19/10/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 40503440 |
16/10/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 5273378 |
15/10/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 374578 |
14/10/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 15165643 |
13/10/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 1934882 |
12/10/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 7011421 |
09/10/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 15495834 |
08/10/2020 | 0.08p | 0.09p | 0.07p | 0.09p | 34434156 |
07/10/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 8824828 |
06/10/2020 | 0.08p | 0.09p | 0.08p | 0.08p | 10105398 |
05/10/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 7453021 |
02/10/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 11289520 |
01/10/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 13493201 |
30/09/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 10830646 |
29/09/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 7921225 |
28/09/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 3202321 |
25/09/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 10451923 |
24/09/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 13391036 |
23/09/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 4919049 |
22/09/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 8860347 |
21/09/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 9480339 |
18/09/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 13801625 |
17/09/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 25106880 |
16/09/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 25443524 |
15/09/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 18259736 |
14/09/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 79502248 |
11/09/2020 | 0.09p | 0.11p | 0.07p | 0.09p | 176091808 |
10/09/2020 | 0.12p | 0.12p | 0.11p | 0.11p | 53243896 |
09/09/2020 | 0.12p | 0.12p | 0.11p | 0.12p | 68247728 |
08/09/2020 | 0.14p | 0.14p | 0.12p | 0.13p | 67720728 |
07/09/2020 | 0.12p | 0.16p | 0.12p | 0.14p | 225758512 |
04/09/2020 | 0.10p | 0.14p | 0.01p | 0.12p | 350968096 |
03/09/2020 | 0.09p | 0.10p | 0.09p | 0.10p | 57412481 |
02/09/2020 | 0.09p | 0.10p | 0.09p | 0.09p | 13978062 |
01/09/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 42971516 |
31/08/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 10878163 |
28/08/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 10878163 |
27/08/2020 | 0.09p | 0.10p | 0.09p | 0.09p | 20496676 |
26/08/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 12283115 |
25/08/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 7105039 |
24/08/2020 | 0.10p | 0.10p | 0.09p | 0.09p | 13121532 |
21/08/2020 | 0.09p | 0.10p | 0.09p | 0.10p | 24729228 |
20/08/2020 | 0.10p | 0.10p | 0.09p | 0.09p | 56851400 |
19/08/2020 | 0.10p | 0.11p | 0.10p | 0.10p | 34451512 |
18/08/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 73449956 |
17/08/2020 | 0.09p | 0.12p | 0.09p | 0.10p | 130582584 |
14/08/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 6560339 |
13/08/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 7677162 |
12/08/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 30260792 |
11/08/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 28933816 |
10/08/2020 | 0.10p | 0.10p | 0.09p | 0.09p | 22095494 |
07/08/2020 | 0.09p | 0.10p | 0.09p | 0.10p | 31195668 |
06/08/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 32877573 |
05/08/2020 | 0.10p | 0.10p | 0.09p | 0.09p | 23913495 |
04/08/2020 | 0.10p | 0.11p | 0.09p | 0.10p | 138712775 |
03/08/2020 | 0.09p | 0.10p | 0.08p | 0.09p | 143923264 |
31/07/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 48987048 |
30/07/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 13106291 |
29/07/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 4963793 |
28/07/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 122144531 |
27/07/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 2908195 |
24/07/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 10946439 |
23/07/2020 | 0.08p | 0.09p | 0.08p | 0.08p | 44693400 |
22/07/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 18360554 |
21/07/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 37599205 |
20/07/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 23676172 |
17/07/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 13566258 |
16/07/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 17964763 |
15/07/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 17982820 |
14/07/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 30847618 |
13/07/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 1750000 |
10/07/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 44230544 |
09/07/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 21561118 |
08/07/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 7973651 |
07/07/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 22495834 |
06/07/2020 | 0.10p | 0.10p | 0.09p | 0.09p | 46625255 |
03/07/2020 | 0.09p | 0.10p | 0.09p | 0.10p | 51657895 |
02/07/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 76669384 |
01/07/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 70879112 |
30/06/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 60792468 |
29/06/2020 | 0.11p | 0.11p | 0.08p | 0.10p | 279857142 |
26/06/2020 | 0.11p | 0.13p | 0.10p | 0.13p | 232179756 |
25/06/2020 | 0.11p | 0.12p | 0.10p | 0.11p | 76517738 |
24/06/2020 | 0.14p | 0.14p | 0.10p | 0.11p | 253396032 |
23/06/2020 | 0.08p | 0.15p | 0.07p | 0.13p | 557143488 |
22/06/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 15568308 |
19/06/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 8231040 |
18/06/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 11968846 |
17/06/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 10717486 |
16/06/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 15244573 |
15/06/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 9324301 |
12/06/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 27307536 |
*Close Price adjusted for both dividends and splits