Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 11380316 |
10/06/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 8903080 |
09/06/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 13705725 |
08/06/2020 | 0.10p | 0.11p | 0.09p | 0.09p | 52398904 |
05/06/2020 | 0.08p | 0.10p | 0.08p | 0.10p | 108030104 |
04/06/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 24568814 |
03/06/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 25091132 |
02/06/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 39072704 |
01/06/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 36311345 |
29/05/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 35436576 |
28/05/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 30452074 |
27/05/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 18822572 |
26/05/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 26266700 |
25/05/2020 | 0.10p | 0.10p | 0.08p | 0.08p | 66625378 |
22/05/2020 | 0.10p | 0.10p | 0.08p | 0.08p | 66625376 |
21/05/2020 | 0.07p | 0.10p | 0.07p | 0.10p | 198123072 |
20/05/2020 | 0.07p | 0.08p | 0.06p | 0.07p | 39685885 |
19/05/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 14276416 |
18/05/2020 | 0.06p | 0.07p | 0.06p | 0.07p | 16616543 |
15/05/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 16500137 |
14/05/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 16646925 |
13/05/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 9534294 |
12/05/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 25373983 |
11/05/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 21219832 |
08/05/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 17351722 |
07/05/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 17351722 |
06/05/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 15487205 |
05/05/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 20066381 |
04/05/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 18242040 |
01/05/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 37257294 |
30/04/2020 | 0.08p | 0.09p | 0.07p | 0.08p | 40651728 |
29/04/2020 | 0.07p | 0.09p | 0.07p | 0.08p | 131280784 |
28/04/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 12360780 |
27/04/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 6372533 |
24/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 17154542 |
23/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 58495472 |
22/04/2020 | 0.07p | 0.08p | 0.06p | 0.07p | 150111873 |
21/04/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 41225711 |
20/04/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 31899417 |
17/04/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 15152512 |
16/04/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 12353055 |
15/04/2020 | 0.07p | 0.07p | 0.05p | 0.06p | 24502011 |
14/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 42529854 |
13/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 29575168 |
10/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 29575168 |
09/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 29575168 |
08/04/2020 | 0.06p | 0.08p | 0.06p | 0.07p | 51912492 |
07/04/2020 | 0.07p | 0.08p | 0.06p | 0.07p | 91819472 |
06/04/2020 | 0.06p | 0.08p | 0.06p | 0.07p | 193917264 |
03/04/2020 | 0.06p | 0.07p | 0.06p | 0.06p | 13091461 |
02/04/2020 | 0.05p | 0.07p | 0.05p | 0.06p | 51295800 |
01/04/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 19824488 |
31/03/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 45616200 |
30/03/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 41039568 |
27/03/2020 | 0.05p | 0.06p | 0.05p | 0.06p | 32968198 |
26/03/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 94045720 |
25/03/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 34326400 |
24/03/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 22619460 |
23/03/2020 | 0.06p | 0.06p | 0.04p | 0.05p | 46671632 |
20/03/2020 | 0.05p | 0.08p | 0.05p | 0.06p | 52194008 |
19/03/2020 | 0.05p | 0.06p | 0.04p | 0.05p | 56001744 |
18/03/2020 | 0.06p | 0.06p | 0.04p | 0.05p | 76618184 |
17/03/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 41105264 |
16/03/2020 | 0.08p | 0.08p | 0.05p | 0.06p | 85756416 |
13/03/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 14980842 |
12/03/2020 | 0.09p | 0.09p | 0.06p | 0.08p | 203860720 |
11/03/2020 | 0.10p | 0.10p | 0.08p | 0.09p | 19549412 |
10/03/2020 | 0.08p | 0.12p | 0.07p | 0.10p | 88275768 |
09/03/2020 | 0.09p | 0.09p | 0.06p | 0.08p | 25769392 |
06/03/2020 | 0.10p | 0.10p | 0.09p | 0.10p | 8719485 |
05/03/2020 | 0.11p | 0.11p | 0.09p | 0.10p | 52717032 |
04/03/2020 | 0.10p | 0.11p | 0.09p | 0.11p | 25773102 |
03/03/2020 | 0.11p | 0.11p | 0.09p | 0.10p | 26718344 |
02/03/2020 | 0.11p | 0.11p | 0.09p | 0.11p | 37121784 |
28/02/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 37440976 |
27/02/2020 | 0.12p | 0.12p | 0.10p | 0.11p | 27327388 |
26/02/2020 | 0.12p | 0.12p | 0.11p | 0.12p | 21517392 |
25/02/2020 | 0.12p | 0.13p | 0.11p | 0.12p | 36528672 |
24/02/2020 | 0.15p | 0.15p | 0.12p | 0.12p | 44957952 |
21/02/2020 | 0.14p | 0.15p | 0.12p | 0.15p | 77589664 |
20/02/2020 | 0.11p | 0.16p | 0.10p | 0.14p | 222107488 |
19/02/2020 | 0.12p | 0.13p | 0.10p | 0.11p | 49575376 |
18/02/2020 | 0.13p | 0.13p | 0.11p | 0.12p | 70244480 |
17/02/2020 | 0.14p | 0.15p | 0.11p | 0.13p | 90937488 |
14/02/2020 | 0.25p | 0.26p | 0.11p | 0.14p | 389952160 |
13/02/2020 | 0.27p | 0.27p | 0.23p | 0.24p | 46072944 |
12/02/2020 | 0.26p | 0.35p | 0.25p | 0.26p | 97767560 |
11/02/2020 | 0.33p | 0.36p | 0.24p | 0.26p | 154420576 |
10/02/2020 | 0.43p | 0.47p | 0.24p | 0.30p | 283950944 |
07/02/2020 | 0.32p | 0.57p | 0.32p | 0.39p | 582024320 |
06/02/2020 | 0.11p | 0.34p | 0.11p | 0.29p | 458826112 |
05/02/2020 | 0.14p | 0.17p | 0.09p | 0.11p | 105889064 |
04/02/2020 | 0.05p | 0.17p | 0.04p | 0.14p | 306511200 |
03/02/2020 | 0.06p | 0.06p | 0.04p | 0.05p | 31823164 |
31/01/2020 | 0.07p | 0.07p | 0.05p | 0.06p | 13445380 |
30/01/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 46089604 |
29/01/2020 | 0.09p | 0.09p | 0.05p | 0.07p | 107158760 |
28/01/2020 | 0.10p | 0.10p | 0.06p | 0.09p | 100253112 |
27/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
24/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
23/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
22/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
21/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
20/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
17/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
16/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
15/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
14/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
13/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
10/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
09/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
08/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
07/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
06/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
03/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
02/01/2020 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
31/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
30/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
27/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
24/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
23/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
20/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
19/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
18/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
17/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
16/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
13/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
12/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
11/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
10/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
09/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
06/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
05/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
04/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
03/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
02/12/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
29/11/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
28/11/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
27/11/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
26/11/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
25/11/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
22/11/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
21/11/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
20/11/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
19/11/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
18/11/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
15/11/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
14/11/2019 | 0.13p | 0.12p | 0.12p | 0.12p | 0 |
13/11/2019 | 0.13p | 0.13p | 0.11p | 0.12p | 11563460 |
12/11/2019 | 0.13p | 0.16p | 0.12p | 0.13p | 56855116 |
11/11/2019 | 0.17p | 0.20p | 0.12p | 0.13p | 133053048 |
08/11/2019 | 0.09p | 0.20p | 0.09p | 0.17p | 466986272 |
07/11/2019 | 0.09p | 0.10p | 0.07p | 0.09p | 2532187 |
06/11/2019 | 0.07p | 0.09p | 0.07p | 0.09p | 8325209 |
05/11/2019 | 0.07p | 0.08p | 0.07p | 0.07p | 1919342 |
04/11/2019 | 0.07p | 0.08p | 0.07p | 0.07p | 1095993 |
01/11/2019 | 0.07p | 0.08p | 0.06p | 0.07p | 20735184 |
31/10/2019 | 0.09p | 0.09p | 0.07p | 0.08p | 2853617 |
30/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 6438747 |
29/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 5046062 |
28/10/2019 | 0.09p | 0.10p | 0.08p | 0.09p | 12051208 |
25/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 3114909 |
24/10/2019 | 0.10p | 0.10p | 0.08p | 0.09p | 11985981 |
23/10/2019 | 0.10p | 0.10p | 0.08p | 0.10p | 1477933 |
22/10/2019 | 0.10p | 0.10p | 0.08p | 0.10p | 8045826 |
21/10/2019 | 0.11p | 0.11p | 0.09p | 0.10p | 7333106 |
18/10/2019 | 0.11p | 0.11p | 0.11p | 0.11p | 1718694 |
17/10/2019 | 0.11p | 0.11p | 0.10p | 0.11p | 3520231 |
16/10/2019 | 0.09p | 0.12p | 0.08p | 0.11p | 27248700 |
15/10/2019 | 0.10p | 0.11p | 0.08p | 0.09p | 7588028 |
14/10/2019 | 0.11p | 0.12p | 0.09p | 0.10p | 4436299 |
11/10/2019 | 0.13p | 0.14p | 0.10p | 0.11p | 15772947 |
10/10/2019 | 0.09p | 0.14p | 0.09p | 0.13p | 22075884 |
09/10/2019 | 0.09p | 0.10p | 0.09p | 0.09p | 11202037 |
08/10/2019 | 0.08p | 0.10p | 0.08p | 0.09p | 4347227 |
07/10/2019 | 0.08p | 0.09p | 0.06p | 0.08p | 23225444 |
04/10/2019 | 0.06p | 0.08p | 0.06p | 0.08p | 5520039 |
03/10/2019 | 0.08p | 0.08p | 0.06p | 0.06p | 15322253 |
02/10/2019 | 0.08p | 0.08p | 0.06p | 0.08p | 1821025 |
01/10/2019 | 0.07p | 0.08p | 0.07p | 0.08p | 12333659 |
30/09/2019 | 0.08p | 0.08p | 0.06p | 0.07p | 6114265 |
27/09/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 51000 |
26/09/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 8817133 |
25/09/2019 | 0.07p | 0.08p | 0.07p | 0.08p | 5822264 |
24/09/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 185139 |
23/09/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 7811058 |
20/09/2019 | 0.09p | 0.10p | 0.07p | 0.08p | 7733380 |
19/09/2019 | 0.08p | 0.08p | 0.06p | 0.08p | 5446035 |
18/09/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 3408294 |
17/09/2019 | 0.07p | 0.08p | 0.07p | 0.08p | 4487 |
16/09/2019 | 0.07p | 0.08p | 0.07p | 0.07p | 633912 |
13/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 53609 |
12/09/2019 | 0.07p | 0.08p | 0.06p | 0.07p | 5372856 |
11/09/2019 | 0.07p | 0.08p | 0.07p | 0.07p | 1505903 |
10/09/2019 | 0.07p | 0.08p | 0.07p | 0.07p | 147696 |
09/09/2019 | 0.08p | 0.08p | 0.06p | 0.07p | 6752860 |
06/09/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 2485371 |
05/09/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 399745 |
04/09/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 91675 |
03/09/2019 | 0.07p | 0.08p | 0.06p | 0.07p | 1529658 |
*Close Price adjusted for both dividends and splits