Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 35792752 |
15/05/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 45046724 |
14/05/2020 | 0.03p | 0.04p | 0.03p | 0.03p | 68350776 |
13/05/2020 | 0.03p | 0.04p | 0.03p | 0.04p | 59093032 |
12/05/2020 | 0.04p | 0.04p | 0.03p | 0.03p | 19615748 |
11/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 94318440 |
07/05/2020 | 0.03p | 0.04p | 0.03p | 0.04p | 51072872 |
06/05/2020 | 0.03p | 0.04p | 0.03p | 0.04p | 20309880 |
05/05/2020 | 0.03p | 0.04p | 0.03p | 0.03p | 100942688 |
01/05/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 37873348 |
30/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 18081096 |
29/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 23090232 |
28/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 57082552 |
27/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 88823072 |
24/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 79934528 |
23/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 18226592 |
22/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 58004392 |
21/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 31156534 |
20/04/2020 | 0.03p | 0.04p | 0.03p | 0.03p | 70165320 |
17/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 36298148 |
16/04/2020 | 0.03p | 0.04p | 0.03p | 0.03p | 40006588 |
15/04/2020 | 0.03p | 0.04p | 0.03p | 0.03p | 96889016 |
14/04/2020 | 0.04p | 0.04p | 0.03p | 0.03p | 37700572 |
09/04/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 91564808 |
08/04/2020 | 0.03p | 0.04p | 0.03p | 0.04p | 71314272 |
07/04/2020 | 0.04p | 0.04p | 0.02p | 0.03p | 155178368 |
06/04/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 20877238 |
03/04/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 6216855 |
02/04/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 14078102 |
01/04/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 30042250 |
31/03/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 23832260 |
30/03/2020 | 0.03p | 0.04p | 0.03p | 0.04p | 12973306 |
27/03/2020 | 0.04p | 0.04p | 0.03p | 0.03p | 18887440 |
26/03/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 16596442 |
25/03/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 3598763 |
24/03/2020 | 0.03p | 0.04p | 0.03p | 0.04p | 20101488 |
23/03/2020 | 0.03p | 0.04p | 0.03p | 0.03p | 3569949 |
20/03/2020 | 0.03p | 0.04p | 0.03p | 0.04p | 16646664 |
19/03/2020 | 0.03p | 0.04p | 0.02p | 0.03p | 15869161 |
18/03/2020 | 0.03p | 0.04p | 0.03p | 0.03p | 11884196 |
17/03/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 45339384 |
16/03/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 8752589 |
13/03/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 4936006 |
12/03/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 7610498 |
11/03/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 7596802 |
10/03/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 27098232 |
09/03/2020 | 0.05p | 0.05p | 0.04p | 0.04p | 5520154 |
06/03/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 13819034 |
05/03/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 32438276 |
04/03/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 9342668 |
03/03/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 27023996 |
02/03/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 4930376 |
28/02/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 27580576 |
27/02/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 4389080 |
26/02/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 8031291 |
25/02/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 37794104 |
24/02/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 39204824 |
21/02/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 12749581 |
20/02/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 26966906 |
19/02/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 20647800 |
18/02/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 6058952 |
17/02/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 17432136 |
14/02/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 11077728 |
13/02/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 11793007 |
12/02/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 98472696 |
11/02/2020 | 0.05p | 0.06p | 0.05p | 0.06p | 45631440 |
10/02/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 5543173 |
07/02/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 37843264 |
06/02/2020 | 0.05p | 0.06p | 0.05p | 0.06p | 22745500 |
05/02/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 36961756 |
04/02/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 30554816 |
03/02/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 56732508 |
31/01/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 101120704 |
30/01/2020 | 0.07p | 0.08p | 0.05p | 0.06p | 324945056 |
29/01/2020 | 0.05p | 0.09p | 0.05p | 0.07p | 1215538560 |
28/01/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 11969454 |
27/01/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 124574360 |
24/01/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 16691889 |
23/01/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 55675080 |
22/01/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 24218292 |
21/01/2020 | 0.04p | 0.05p | 0.04p | 0.05p | 62069308 |
20/01/2020 | 0.04p | 0.05p | 0.04p | 0.04p | 13391230 |
17/01/2020 | 0.04p | 0.05p | 0.04p | 0.04p | 3856788 |
16/01/2020 | 0.04p | 0.05p | 0.04p | 0.04p | 4066589 |
15/01/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 16935356 |
14/01/2020 | 0.04p | 0.05p | 0.04p | 0.04p | 25577010 |
13/01/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 6883870 |
10/01/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 4608988 |
09/01/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 13513555 |
08/01/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 6993712 |
07/01/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 18125308 |
06/01/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 26605232 |
03/01/2020 | 0.04p | 0.05p | 0.04p | 0.04p | 9148254 |
02/01/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 53941732 |
31/12/2019 | 0.04p | 0.05p | 0.04p | 0.04p | 3411238 |
30/12/2019 | 0.04p | 0.05p | 0.04p | 0.04p | 57261628 |
27/12/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 4202983 |
24/12/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 3188746 |
23/12/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 56593508 |
20/12/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 13008507 |
19/12/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 18647216 |
18/12/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 12419092 |
17/12/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 21874788 |
16/12/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 10239481 |
13/12/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 15963870 |
12/12/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 36537528 |
11/12/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 13327319 |
10/12/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 23315232 |
09/12/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 11513839 |
06/12/2019 | 0.05p | 0.05p | 0.04p | 0.04p | 67284576 |
05/12/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 25867856 |
04/12/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 2721555 |
03/12/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 3187217 |
02/12/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 8510385 |
29/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 38777748 |
28/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 34401716 |
27/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 18774760 |
26/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 24419956 |
25/11/2019 | 0.05p | 0.05p | 0.04p | 0.05p | 81395016 |
22/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 9897839 |
21/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 43801560 |
20/11/2019 | 0.05p | 0.05p | 0.04p | 0.05p | 5757232 |
19/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 2315930 |
18/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 30936588 |
15/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 14444412 |
14/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 5431199 |
13/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 5607195 |
12/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 2485103 |
11/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 42669008 |
08/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 50520748 |
07/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 3990643 |
06/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 11382076 |
05/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 1081731 |
04/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 1393584 |
01/11/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 8995206 |
31/10/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 104184600 |
30/10/2019 | 0.06p | 0.06p | 0.05p | 0.05p | 92844000 |
29/10/2019 | 0.06p | 0.06p | 0.05p | 0.06p | 21117500 |
28/10/2019 | 0.06p | 0.07p | 0.05p | 0.06p | 88435048 |
25/10/2019 | 0.07p | 0.07p | 0.06p | 0.06p | 37706520 |
24/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 14891405 |
23/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 5414274 |
22/10/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 5801687 |
21/10/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 12401638 |
18/10/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 3845419 |
17/10/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 26353504 |
16/10/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 25332852 |
15/10/2019 | 0.06p | 0.07p | 0.06p | 0.07p | 43729976 |
14/10/2019 | 0.06p | 0.07p | 0.06p | 0.06p | 66282264 |
11/10/2019 | 0.06p | 0.06p | 0.05p | 0.06p | 12704797 |
10/10/2019 | 0.05p | 0.06p | 0.05p | 0.06p | 20382498 |
09/10/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 16169306 |
08/10/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 14187224 |
07/10/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 11497284 |
04/10/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 32608558 |
03/10/2019 | 0.05p | 0.06p | 0.05p | 0.05p | 47114972 |
02/10/2019 | 0.06p | 0.06p | 0.05p | 0.05p | 27626664 |
01/10/2019 | 0.06p | 0.06p | 0.05p | 0.06p | 34773684 |
30/09/2019 | 0.05p | 0.06p | 0.05p | 0.06p | 7193204 |
27/09/2019 | 0.05p | 0.06p | 0.05p | 0.05p | 32348868 |
26/09/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 28350870 |
25/09/2019 | 0.05p | 0.05p | 0.05p | 0.05p | 24460624 |
24/09/2019 | 0.05p | 0.06p | 0.05p | 0.05p | 37170796 |
23/09/2019 | 0.06p | 0.06p | 0.05p | 0.05p | 20909372 |
20/09/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 13231136 |
19/09/2019 | 0.06p | 0.06p | 0.05p | 0.06p | 27019056 |
18/09/2019 | 0.07p | 0.07p | 0.06p | 0.06p | 84599024 |
17/09/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 9368629 |
16/09/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 240243 |
13/09/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 3384877 |
12/09/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 1064000 |
11/09/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 27467016 |
10/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 12427185 |
09/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 230000 |
06/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 21677954 |
05/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 3670140 |
04/09/2019 | 0.08p | 0.08p | 0.07p | 0.07p | 17866024 |
03/09/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 24899556 |
02/09/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 2092406 |
30/08/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 8649237 |
29/08/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 14145867 |
28/08/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 6350075 |
27/08/2019 | 0.07p | 0.08p | 0.07p | 0.08p | 16234337 |
23/08/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 28374504 |
22/08/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 67709784 |
21/08/2019 | 0.08p | 0.08p | 0.06p | 0.07p | 61738028 |
20/08/2019 | 0.07p | 0.08p | 0.07p | 0.08p | 4733280 |
19/08/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 11298924 |
16/08/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 3940654 |
15/08/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 13026440 |
14/08/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 6946872 |
13/08/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 3317117 |
12/08/2019 | 0.06p | 0.08p | 0.06p | 0.07p | 35020428 |
09/08/2019 | 0.08p | 0.08p | 0.07p | 0.07p | 27750404 |
08/08/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 26691990 |
07/08/2019 | 0.07p | 0.08p | 0.07p | 0.08p | 33283000 |
06/08/2019 | 0.08p | 0.08p | 0.07p | 0.07p | 91121776 |
05/08/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 10520879 |
02/08/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 9590727 |
01/08/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 6201243 |
*Close Price adjusted for both dividends and splits