Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 3236405 |
14/07/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 1094137 |
13/07/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 8531797 |
12/07/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 2525514 |
11/07/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 2768460 |
10/07/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 15501854 |
07/07/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 34168544 |
06/07/2023 | 0.05p | 0.05p | 0.04p | 0.04p | 62522480 |
05/07/2023 | 0.04p | 0.05p | 0.04p | 0.05p | 140270384 |
04/07/2023 | 0.03p | 0.05p | 0.03p | 0.04p | 140343040 |
03/07/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 16450017 |
30/06/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 17326740 |
29/06/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 17672700 |
28/06/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 20191836 |
27/06/2023 | 0.04p | 0.04p | 0.03p | 0.03p | 13086554 |
26/06/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 14514679 |
23/06/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 12545811 |
22/06/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 24238612 |
21/06/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 8714395 |
20/06/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 8503809 |
19/06/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 3892662 |
16/06/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 21534940 |
15/06/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 14161991 |
14/06/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 6156074 |
13/06/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 14029465 |
12/06/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 13243082 |
09/06/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 14794694 |
08/06/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 584735 |
07/06/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 2764450 |
06/06/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 10237932 |
05/06/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 8449209 |
02/06/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 11307883 |
01/06/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 39048296 |
31/05/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 636845 |
30/05/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 26794900 |
26/05/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 9172646 |
25/05/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 2743180 |
24/05/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 2078713 |
23/05/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 38362396 |
22/05/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 30994274 |
19/05/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 78468320 |
18/05/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 171390528 |
17/05/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 72504928 |
16/05/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 13543923 |
15/05/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 15828738 |
12/05/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 12900933 |
11/05/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 56821744 |
10/05/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 85722912 |
09/05/2023 | 0.05p | 0.05p | 0.04p | 0.04p | 76855824 |
05/05/2023 | 0.05p | 0.05p | 0.04p | 0.05p | 63954620 |
04/05/2023 | 0.05p | 0.05p | 0.05p | 0.05p | 48305968 |
03/05/2023 | 0.05p | 0.05p | 0.05p | 0.05p | 64047300 |
02/05/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 62175564 |
28/04/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 122084368 |
27/04/2023 | 0.05p | 0.06p | 0.04p | 0.05p | 240557776 |
26/04/2023 | 0.05p | 0.05p | 0.05p | 0.05p | 135881552 |
25/04/2023 | 0.06p | 0.06p | 0.05p | 0.05p | 166722672 |
24/04/2023 | 0.05p | 0.06p | 0.05p | 0.06p | 363760640 |
21/04/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 149455088 |
20/04/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 24775234 |
19/04/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 77118616 |
18/04/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 48625128 |
17/04/2023 | 0.05p | 0.05p | 0.05p | 0.05p | 18801340 |
14/04/2023 | 0.04p | 0.05p | 0.04p | 0.05p | 118943680 |
13/04/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 206311312 |
12/04/2023 | 0.05p | 0.05p | 0.04p | 0.05p | 242834976 |
11/04/2023 | 0.07p | 0.08p | 0.06p | 0.07p | 21795688 |
06/04/2023 | 0.06p | 0.07p | 0.06p | 0.07p | 51729232 |
05/04/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 6754828 |
04/04/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 4017931 |
03/04/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 16078112 |
31/03/2023 | 0.07p | 0.07p | 0.06p | 0.06p | 4411744 |
30/03/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 1232631 |
29/03/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 4577317 |
28/03/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 3748395 |
27/03/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 5577737 |
24/03/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 7697837 |
23/03/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 3712606 |
22/03/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 5534028 |
21/03/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 569391 |
20/03/2023 | 0.06p | 0.07p | 0.06p | 0.07p | 4029362 |
17/03/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 10678719 |
16/03/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 57911 |
15/03/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 414408 |
14/03/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 5932958 |
13/03/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 3552469 |
10/03/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 1536606 |
09/03/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 2319099 |
08/03/2023 | 0.07p | 0.07p | 0.06p | 0.06p | 5680923 |
07/03/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 1299128 |
06/03/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 2436946 |
03/03/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 6028846 |
02/03/2023 | 0.07p | 0.08p | 0.06p | 0.07p | 4519282 |
01/03/2023 | 0.07p | 0.08p | 0.06p | 0.07p | 29098400 |
28/02/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 1051294 |
27/02/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 2319843 |
24/02/2023 | 0.06p | 0.07p | 0.06p | 0.07p | 8457474 |
23/02/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 535029 |
22/02/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 7135021 |
21/02/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 11163186 |
20/02/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 3058705 |
17/02/2023 | 0.07p | 0.07p | 0.06p | 0.06p | 4334255 |
16/02/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 332541 |
15/02/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 1968846 |
14/02/2023 | 0.07p | 0.08p | 0.06p | 0.07p | 8931218 |
13/02/2023 | 0.07p | 0.08p | 0.06p | 0.07p | 1993390 |
10/02/2023 | 0.07p | 0.08p | 0.06p | 0.07p | 6512656 |
09/02/2023 | 0.06p | 0.07p | 0.06p | 0.07p | 6331349 |
08/02/2023 | 0.06p | 0.07p | 0.05p | 0.06p | 5904264 |
07/02/2023 | 0.06p | 0.07p | 0.05p | 0.06p | 3114595 |
06/02/2023 | 0.06p | 0.07p | 0.05p | 0.06p | 10315741 |
03/02/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 11212011 |
02/02/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 7552984 |
01/02/2023 | 0.07p | 0.07p | 0.06p | 0.06p | 52382504 |
31/01/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 2208784 |
30/01/2023 | 0.07p | 0.08p | 0.06p | 0.07p | 20680902 |
27/01/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 1516113 |
26/01/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 2100389 |
25/01/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 2007004 |
24/01/2023 | 0.08p | 0.08p | 0.06p | 0.07p | 20462324 |
23/01/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 3628227 |
20/01/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 355641 |
19/01/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 6118453 |
18/01/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 5128303 |
17/01/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 6907257 |
16/01/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 12050148 |
13/01/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 3779862 |
12/01/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 2104840 |
11/01/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 1136002 |
10/01/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 16759289 |
09/01/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 1032852 |
06/01/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 3117399 |
05/01/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 5146434 |
04/01/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 5802034 |
03/01/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 2765964 |
30/12/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 72246 |
29/12/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 963236 |
28/12/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 582280 |
23/12/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 828595 |
22/12/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 1271077 |
21/12/2022 | 0.10p | 0.10p | 0.08p | 0.09p | 3433068 |
20/12/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 1444494 |
19/12/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 895391 |
16/12/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 209401 |
15/12/2022 | 0.10p | 0.10p | 0.10p | 0.10p | 29997 |
14/12/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 802072 |
13/12/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 2283299 |
12/12/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 294564 |
09/12/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 1498000 |
08/12/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 468730 |
07/12/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 5234585 |
06/12/2022 | 0.10p | 0.11p | 0.09p | 0.10p | 1342605 |
05/12/2022 | 0.10p | 0.11p | 0.09p | 0.10p | 3883273 |
02/12/2022 | 0.09p | 0.11p | 0.09p | 0.10p | 15929938 |
01/12/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 1758545 |
30/11/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 1460766 |
29/11/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 10085359 |
28/11/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 2958953 |
25/11/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 114550 |
24/11/2022 | 0.09p | 0.10p | 0.09p | 0.09p | 32731718 |
23/11/2022 | 0.08p | 0.10p | 0.07p | 0.09p | 10226195 |
22/11/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 10247540 |
21/11/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 10508140 |
18/11/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 3108353 |
17/11/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 4163769 |
16/11/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 7280345 |
15/11/2022 | 0.08p | 0.10p | 0.08p | 0.09p | 9119210 |
14/11/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 3622488 |
11/11/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 6514650 |
10/11/2022 | 0.08p | 0.10p | 0.07p | 0.08p | 3246608 |
09/11/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 2378721 |
08/11/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 1796113 |
07/11/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 1495542 |
04/11/2022 | 0.09p | 0.09p | 0.07p | 0.08p | 6530472 |
03/11/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 1089126 |
02/11/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 1571153 |
01/11/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 2084883 |
31/10/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 125705 |
28/10/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 1214847 |
27/10/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 229900 |
26/10/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 11081660 |
25/10/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 618440 |
24/10/2022 | 0.10p | 0.10p | 0.08p | 0.09p | 17757938 |
21/10/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 5218935 |
20/10/2022 | 0.08p | 0.10p | 0.07p | 0.10p | 16459590 |
19/10/2022 | 0.09p | 0.09p | 0.07p | 0.08p | 21435072 |
18/10/2022 | 0.07p | 0.09p | 0.06p | 0.09p | 54402524 |
17/10/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 19076660 |
14/10/2022 | 0.07p | 0.08p | 0.07p | 0.08p | 7385703 |
13/10/2022 | 0.07p | 0.08p | 0.06p | 0.07p | 6416964 |
12/10/2022 | 0.07p | 0.08p | 0.06p | 0.07p | 3000209 |
11/10/2022 | 0.07p | 0.08p | 0.06p | 0.07p | 20355624 |
10/10/2022 | 0.07p | 0.08p | 0.06p | 0.07p | 17659332 |
07/10/2022 | 0.07p | 0.08p | 0.06p | 0.07p | 4185819 |
06/10/2022 | 0.07p | 0.08p | 0.06p | 0.07p | 14147074 |
05/10/2022 | 0.08p | 0.08p | 0.06p | 0.07p | 3848115 |
04/10/2022 | 0.07p | 0.09p | 0.06p | 0.08p | 76906968 |
03/10/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 145905136 |
30/09/2022 | 0.09p | 0.09p | 0.06p | 0.07p | 102755888 |
29/09/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 2808873 |
*Close Price adjusted for both dividends and splits