Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 57139528 |
01/03/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 27892516 |
26/02/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 25877644 |
25/02/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 31440936 |
24/02/2021 | 0.09p | 0.10p | 0.09p | 0.10p | 58012192 |
23/02/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 79392664 |
22/02/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 72954960 |
19/02/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 54737804 |
18/02/2021 | 0.10p | 0.11p | 0.10p | 0.10p | 103635088 |
17/02/2021 | 0.10p | 0.11p | 0.09p | 0.11p | 135516144 |
16/02/2021 | 0.11p | 0.11p | 0.09p | 0.10p | 155155936 |
15/02/2021 | 0.11p | 0.12p | 0.11p | 0.11p | 277731136 |
12/02/2021 | 0.09p | 0.12p | 0.09p | 0.11p | 182988720 |
11/02/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 112731072 |
10/02/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 60113024 |
09/02/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 65219384 |
08/02/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 56266516 |
05/02/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 36151156 |
04/02/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 75444360 |
03/02/2021 | 0.09p | 0.10p | 0.08p | 0.08p | 91797904 |
02/02/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 49985440 |
01/02/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 78036712 |
29/01/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 61645992 |
28/01/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 26215304 |
27/01/2021 | 0.09p | 0.10p | 0.09p | 0.10p | 110844848 |
26/01/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 36886936 |
25/01/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 115899672 |
22/01/2021 | 0.10p | 0.10p | 0.10p | 0.10p | 54924516 |
21/01/2021 | 0.10p | 0.11p | 0.10p | 0.10p | 35674592 |
20/01/2021 | 0.10p | 0.11p | 0.10p | 0.10p | 79504872 |
19/01/2021 | 0.10p | 0.11p | 0.10p | 0.10p | 63632848 |
18/01/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 125956680 |
15/01/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 105453400 |
14/01/2021 | 0.10p | 0.10p | 0.10p | 0.10p | 45280408 |
13/01/2021 | 0.10p | 0.11p | 0.10p | 0.10p | 44872968 |
12/01/2021 | 0.10p | 0.11p | 0.10p | 0.11p | 78770128 |
11/01/2021 | 0.10p | 0.11p | 0.10p | 0.10p | 74951104 |
08/01/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 62952112 |
07/01/2021 | 0.11p | 0.11p | 0.09p | 0.10p | 107357328 |
06/01/2021 | 0.11p | 0.11p | 0.10p | 0.11p | 148221840 |
05/01/2021 | 0.11p | 0.12p | 0.10p | 0.11p | 114489832 |
04/01/2021 | 0.11p | 0.13p | 0.10p | 0.11p | 241138656 |
01/01/2021 | 0.09p | 0.11p | 0.09p | 0.11p | 120870426 |
31/12/2020 | 0.09p | 0.11p | 0.09p | 0.11p | 120870424 |
30/12/2020 | 0.11p | 0.12p | 0.09p | 0.10p | 291567776 |
28/12/2020 | 0.09p | 0.10p | 0.09p | 0.09p | 70441263 |
25/12/2020 | 0.09p | 0.10p | 0.09p | 0.09p | 70441263 |
24/12/2020 | 0.09p | 0.10p | 0.09p | 0.09p | 70441264 |
23/12/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 147283328 |
22/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 44725676 |
21/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 21328996 |
18/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 101481040 |
17/12/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 164285536 |
16/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 66986224 |
15/12/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 31666080 |
14/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 47731316 |
11/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 61142644 |
10/12/2020 | 0.09p | 0.09p | 0.07p | 0.08p | 111470760 |
09/12/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 258734656 |
08/12/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 128912216 |
07/12/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 30731100 |
04/12/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 63152504 |
03/12/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 28843404 |
02/12/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 52913444 |
01/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 34206960 |
30/11/2020 | 0.08p | 0.09p | 0.07p | 0.08p | 54184440 |
27/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 24926128 |
26/11/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 44790508 |
25/11/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 49845116 |
24/11/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 44480684 |
23/11/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 101520352 |
20/11/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 33093960 |
19/11/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 56828588 |
18/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 32345216 |
17/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 69283112 |
16/11/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 95790192 |
13/11/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 48918140 |
12/11/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 148389104 |
10/11/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 72649744 |
09/11/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 38010704 |
06/11/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 25671312 |
05/11/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 30815082 |
04/11/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 46968100 |
03/11/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 38102464 |
02/11/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 70963072 |
30/10/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 71725048 |
29/10/2020 | 0.06p | 0.08p | 0.06p | 0.07p | 122803928 |
28/10/2020 | 0.07p | 0.08p | 0.06p | 0.06p | 202713504 |
27/10/2020 | 0.07p | 0.09p | 0.07p | 0.08p | 187112768 |
26/10/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 47121392 |
23/10/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 62271888 |
22/10/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 24859256 |
21/10/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 51593188 |
20/10/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 64497848 |
19/10/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 50245048 |
16/10/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 60529984 |
15/10/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 54693376 |
14/10/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 105025160 |
13/10/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 35710056 |
12/10/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 155140256 |
09/10/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 97331440 |
08/10/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 82558776 |
07/10/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 85136640 |
06/10/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 67485376 |
05/10/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 119340448 |
02/10/2020 | 0.10p | 0.10p | 0.09p | 0.09p | 189958768 |
01/10/2020 | 0.08p | 0.11p | 0.08p | 0.10p | 497045792 |
30/09/2020 | 0.07p | 0.09p | 0.07p | 0.08p | 224376768 |
29/09/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 120133184 |
28/09/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 38989880 |
25/09/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 61049732 |
24/09/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 47857064 |
23/09/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 56817900 |
22/09/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 104637616 |
21/09/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 235801312 |
18/09/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 165904576 |
17/09/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 127294184 |
16/09/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 197121536 |
15/09/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 203441232 |
14/09/2020 | 0.09p | 0.09p | 0.07p | 0.08p | 278860608 |
11/09/2020 | 0.09p | 0.10p | 0.08p | 0.09p | 140505296 |
10/09/2020 | 0.08p | 0.11p | 0.08p | 0.10p | 611753728 |
09/09/2020 | 0.09p | 0.09p | 0.07p | 0.08p | 403632608 |
08/09/2020 | 0.11p | 0.11p | 0.08p | 0.09p | 801360640 |
07/09/2020 | 0.13p | 0.14p | 0.09p | 0.11p | 1383993472 |
04/09/2020 | 0.11p | 0.17p | 0.09p | 0.13p | 2042677376 |
03/09/2020 | 0.07p | 0.12p | 0.07p | 0.11p | 1541963808 |
02/09/2020 | 0.08p | 0.08p | 0.06p | 0.07p | 738179136 |
01/09/2020 | 0.06p | 0.11p | 0.05p | 0.09p | 2023891712 |
31/08/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 146722891 |
28/08/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 146722896 |
27/08/2020 | 0.04p | 0.05p | 0.04p | 0.05p | 118542696 |
26/08/2020 | 0.04p | 0.05p | 0.04p | 0.04p | 101101344 |
25/08/2020 | 0.04p | 0.05p | 0.04p | 0.04p | 19404732 |
24/08/2020 | 0.04p | 0.05p | 0.04p | 0.04p | 61081944 |
21/08/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 73816088 |
20/08/2020 | 0.04p | 0.05p | 0.04p | 0.04p | 82893512 |
19/08/2020 | 0.05p | 0.05p | 0.04p | 0.04p | 122110992 |
18/08/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 111583248 |
17/08/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 17891116 |
14/08/2020 | 0.04p | 0.05p | 0.04p | 0.05p | 46124960 |
13/08/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 20219052 |
12/08/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 12573417 |
11/08/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 50162176 |
10/08/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 28049814 |
07/08/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 14389866 |
06/08/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 26394404 |
05/08/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 30088936 |
04/08/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 42633252 |
03/08/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 23602513 |
31/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 47449662 |
30/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 47364356 |
29/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 10049472 |
28/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 35306060 |
27/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 15103967 |
24/07/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 68941035 |
23/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 31138104 |
22/07/2020 | 0.04p | 0.05p | 0.04p | 0.05p | 56639360 |
21/07/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 26711240 |
20/07/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 39395099 |
17/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 23111340 |
16/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 36430224 |
15/07/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 85115587 |
14/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 30736646 |
13/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 13531015 |
10/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 21373296 |
09/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 19167096 |
08/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 20399350 |
07/07/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 52374120 |
06/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 42951740 |
03/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 27286996 |
02/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 18721570 |
01/07/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 40241104 |
30/06/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 48888272 |
26/06/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 65883376 |
25/06/2020 | 0.05p | 0.06p | 0.04p | 0.05p | 115250632 |
24/06/2020 | 0.05p | 0.06p | 0.05p | 0.06p | 67494000 |
23/06/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 145844336 |
22/06/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 63649140 |
19/06/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 43010368 |
18/06/2020 | 0.06p | 0.07p | 0.06p | 0.06p | 61770100 |
17/06/2020 | 0.06p | 0.07p | 0.06p | 0.06p | 34622256 |
16/06/2020 | 0.06p | 0.07p | 0.06p | 0.06p | 47935728 |
15/06/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 56020720 |
12/06/2020 | 0.07p | 0.08p | 0.06p | 0.07p | 97955728 |
11/06/2020 | 0.06p | 0.07p | 0.06p | 0.07p | 90558744 |
10/06/2020 | 0.06p | 0.07p | 0.05p | 0.06p | 150237424 |
09/06/2020 | 0.07p | 0.07p | 0.05p | 0.06p | 203036224 |
08/06/2020 | 0.09p | 0.11p | 0.06p | 0.07p | 789785920 |
05/06/2020 | 0.04p | 0.11p | 0.04p | 0.08p | 1388494336 |
04/06/2020 | 0.04p | 0.05p | 0.04p | 0.04p | 143414720 |
03/06/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 50505916 |
02/06/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 34979232 |
01/06/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 30818704 |
28/05/2020 | 0.03p | 0.04p | 0.03p | 0.04p | 162459184 |
27/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 33874652 |
26/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 40072836 |
22/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 8487846 |
21/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 3947599 |
20/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 60271120 |
*Close Price adjusted for both dividends and splits