Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 8939251 |
17/03/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 21393972 |
16/03/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 7869181 |
15/03/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 16778800 |
12/03/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 4881153 |
11/03/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 13739859 |
10/03/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 28382820 |
09/03/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 11576479 |
08/03/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 2081171 |
05/03/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 8231797 |
04/03/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 3325136 |
03/03/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 2889493 |
02/03/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 4173300 |
01/03/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 1336144 |
26/02/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 1835307 |
25/02/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 14396430 |
24/02/2021 | 0.07p | 0.09p | 0.07p | 0.07p | 155098400 |
23/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 9202810 |
22/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 2152576 |
19/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 2345717 |
18/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 11780392 |
17/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 4604660 |
16/02/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 12064012 |
15/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 10032084 |
12/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 11214539 |
11/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 4341969 |
10/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 2223566 |
09/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 2562124 |
08/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 623339 |
05/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 1376117 |
04/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 368919 |
03/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 1790863 |
02/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 2041677 |
01/02/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 5212195 |
29/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 5160015 |
28/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 10115149 |
27/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 3102757 |
26/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 11129256 |
25/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 7408804 |
22/01/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 4035188 |
21/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 5874695 |
20/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 14475668 |
19/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 7894036 |
18/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 35075368 |
15/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 7291609 |
14/01/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 11937888 |
13/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 2473580 |
12/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 26957712 |
11/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 20361230 |
08/01/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 24334480 |
07/01/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 55643236 |
06/01/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 68633400 |
05/01/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 24329680 |
04/01/2021 | 0.06p | 0.07p | 0.06p | 0.07p | 63739544 |
01/01/2021 | 0.06p | 0.07p | 0.06p | 0.06p | 51144893 |
31/12/2020 | 0.06p | 0.07p | 0.06p | 0.06p | 51144892 |
30/12/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 42837564 |
29/12/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 182296694 |
28/12/2020 | 0.07p | 0.08p | 0.06p | 0.07p | 31585476 |
25/12/2020 | 0.07p | 0.08p | 0.06p | 0.07p | 31585476 |
24/12/2020 | 0.07p | 0.08p | 0.06p | 0.07p | 31585476 |
23/12/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 27333816 |
22/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 25989594 |
21/12/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 12467918 |
18/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 15655633 |
17/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 19809794 |
16/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 7536561 |
15/12/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 7446807 |
14/12/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 11989484 |
11/12/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 7947001 |
10/12/2020 | 0.08p | 0.09p | 0.07p | 0.09p | 109610592 |
09/12/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 41682948 |
08/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 3259266 |
07/12/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 21274998 |
04/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 13461958 |
03/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 9206263 |
02/12/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 7570933 |
01/12/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 14694027 |
30/11/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 31511152 |
27/11/2020 | 0.08p | 0.11p | 0.08p | 0.09p | 88994080 |
26/11/2020 | 0.08p | 0.09p | 0.08p | 0.08p | 8329660 |
25/11/2020 | 0.08p | 0.09p | 0.07p | 0.08p | 12425544 |
24/11/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 39801984 |
23/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 5004245 |
20/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 8898026 |
19/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 14312355 |
18/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 30093828 |
17/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 16474054 |
16/11/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 55330652 |
13/11/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 75443968 |
12/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 46470632 |
10/11/2020 | 0.10p | 0.11p | 0.09p | 0.09p | 58417232 |
09/11/2020 | 0.11p | 0.12p | 0.09p | 0.10p | 48720820 |
06/11/2020 | 0.12p | 0.14p | 0.09p | 0.11p | 120148224 |
05/11/2020 | 0.12p | 0.13p | 0.10p | 0.12p | 173955840 |
04/11/2020 | 0.23p | 0.23p | 0.12p | 0.12p | 737258432 |
03/11/2020 | 0.07p | 0.15p | 0.07p | 0.14p | 1217816576 |
02/11/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 18534444 |
30/10/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 5961099 |
29/10/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 8893062 |
28/10/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 4258794 |
27/10/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 1118166 |
26/10/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 8187564 |
23/10/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 16594211 |
22/10/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 26660900 |
21/10/2020 | 0.05p | 0.06p | 0.05p | 0.06p | 33490462 |
20/10/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 36928480 |
19/10/2020 | 0.05p | 0.07p | 0.05p | 0.06p | 126829104 |
16/10/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 27440492 |
15/10/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 28433384 |
14/10/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 22339740 |
13/10/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 11668178 |
12/10/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 57948716 |
09/10/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 36947504 |
08/10/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
07/10/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 10063985 |
06/10/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 33772000 |
05/10/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 2186202 |
02/10/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 28884004 |
01/10/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 1694560 |
30/09/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 4699512 |
29/09/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 4139903 |
28/09/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 4674177 |
25/09/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 8388624 |
24/09/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 20769812 |
23/09/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 3363540 |
22/09/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 3017669 |
21/09/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 20646186 |
18/09/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 1027350 |
17/09/2020 | 0.06p | 0.07p | 0.06p | 0.07p | 28332184 |
16/09/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 4764379 |
15/09/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 7769092 |
14/09/2020 | 0.06p | 0.07p | 0.06p | 0.06p | 9366987 |
11/09/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 20571576 |
10/09/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 25122712 |
09/09/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 7122222 |
08/09/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 14912969 |
07/09/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 18322500 |
04/09/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 12067604 |
03/09/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 4983049 |
02/09/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 3892562 |
01/09/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 4819156 |
31/08/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 18907543 |
28/08/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 18907544 |
27/08/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 16162817 |
26/08/2020 | 0.08p | 0.09p | 0.07p | 0.08p | 45358536 |
25/08/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 30070616 |
24/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 26905730 |
21/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 39404432 |
20/08/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 19898526 |
19/08/2020 | 0.08p | 0.09p | 0.07p | 0.08p | 39768200 |
18/08/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 61622450 |
17/08/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 127895328 |
14/08/2020 | 0.10p | 0.12p | 0.08p | 0.08p | 394308992 |
13/08/2020 | 0.06p | 0.09p | 0.06p | 0.09p | 297530871 |
12/08/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 91898040 |
11/08/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 13134142 |
10/08/2020 | 0.05p | 0.06p | 0.05p | 0.06p | 21567821 |
07/08/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 25117030 |
06/08/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 61953710 |
05/08/2020 | 0.05p | 0.06p | 0.05p | 0.06p | 121349754 |
04/08/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 3857476 |
03/08/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 11333944 |
31/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 1000000 |
30/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 18584678 |
29/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 2518815 |
28/07/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 8153456 |
27/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 18168372 |
24/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 7504828 |
23/07/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 48759164 |
22/07/2020 | 0.05p | 0.06p | 0.05p | 0.06p | 40282700 |
21/07/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 63203653 |
20/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 30198864 |
17/07/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 30454940 |
16/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 11914173 |
15/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 5889340 |
14/07/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 23800028 |
13/07/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 69173264 |
10/07/2020 | 0.05p | 0.06p | 0.05p | 0.06p | 40015140 |
09/07/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 80939312 |
08/07/2020 | 0.05p | 0.06p | 0.04p | 0.05p | 87662520 |
07/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 16922836 |
06/07/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 32815426 |
03/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 9142080 |
02/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 16440120 |
01/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 31200124 |
30/06/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 16169689 |
25/06/2020 | 0.05p | 0.06p | 0.05p | 0.06p | 201860800 |
24/06/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 56313588 |
23/06/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 41664884 |
22/06/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 46555936 |
19/06/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 27797312 |
18/06/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 24685004 |
17/06/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 41802144 |
16/06/2020 | 0.04p | 0.05p | 0.04p | 0.05p | 58833320 |
15/06/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 11493464 |
12/06/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 55946720 |
11/06/2020 | 0.05p | 0.05p | 0.04p | 0.04p | 59789896 |
10/06/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 105398120 |
09/06/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 28028860 |
*Close Price adjusted for both dividends and splits