Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 914809 |
26/09/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 7107549 |
23/09/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
22/09/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 400000 |
21/09/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
20/09/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 955859 |
19/09/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 400000 |
16/09/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 400000 |
15/09/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
14/09/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
13/09/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 1334214 |
12/09/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
09/09/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
08/09/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
07/09/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
06/09/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
05/09/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 1847698 |
02/09/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 3361335 |
01/09/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
31/08/2022 | 0.06p | 0.07p | 0.06p | 0.06p | 1751263 |
30/08/2022 | 0.07p | 0.07p | 0.06p | 0.06p | 9632640 |
29/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
26/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
25/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
24/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 450000 |
23/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 1451588 |
22/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 555965 |
19/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
18/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 245460 |
17/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 1000000 |
16/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 480000 |
15/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 1118783 |
12/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 274601 |
11/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 110095 |
10/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
09/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 370728 |
08/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 69919 |
05/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 66190 |
04/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
03/08/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 2000000 |
02/08/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 5228851 |
01/08/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 107062 |
29/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 33700 |
28/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 500000 |
27/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 25000 |
26/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
25/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 162500 |
22/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
21/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 69958 |
20/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 13966 |
19/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 3500000 |
18/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 65000 |
15/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
14/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
13/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 2302703 |
12/07/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 219284 |
11/07/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 131422 |
08/07/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 0 |
07/07/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 7667 |
06/07/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 437072 |
05/07/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 9782849 |
04/07/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 14061728 |
01/07/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
30/06/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 1000000 |
29/06/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 1589501 |
28/06/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 7976912 |
27/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 169664 |
24/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 593719 |
23/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
22/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 161262 |
21/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 134513 |
20/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 1010000 |
17/06/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 1063829 |
16/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 100000 |
15/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 4484 |
14/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 2139225 |
13/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 88888 |
10/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 400968 |
09/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 139776 |
08/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
07/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 1643275 |
06/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 439440 |
03/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 398475 |
02/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 398475 |
01/06/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 398475 |
31/05/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 8427422 |
30/05/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 19433539 |
27/05/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
26/05/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 6233344 |
25/05/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
24/05/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 565724 |
23/05/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 10000 |
20/05/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 292110 |
19/05/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 2358 |
18/05/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 377733 |
17/05/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 357875 |
16/05/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 4142047 |
13/05/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 63930 |
12/05/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 869736 |
11/05/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
10/05/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 2320 |
09/05/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 6000000 |
06/05/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 225357 |
05/05/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 159664 |
04/05/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 795434 |
03/05/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 4690659 |
02/05/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 2164 |
29/04/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 2164 |
28/04/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 1665302 |
27/04/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 1033736 |
26/04/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 732318 |
25/04/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 1556639 |
22/04/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 939500 |
21/04/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 17167544 |
20/04/2022 | 0.10p | 0.10p | 0.09p | 0.09p | 2204302 |
19/04/2022 | 0.08p | 0.10p | 0.08p | 0.09p | 48828872 |
18/04/2022 | 0.06p | 0.09p | 0.06p | 0.08p | 37732763 |
15/04/2022 | 0.06p | 0.09p | 0.06p | 0.08p | 37732763 |
14/04/2022 | 0.06p | 0.09p | 0.06p | 0.08p | 37732764 |
13/04/2022 | 0.06p | 0.07p | 0.06p | 0.06p | 6060007 |
12/04/2022 | 0.06p | 0.07p | 0.06p | 0.06p | 797218 |
11/04/2022 | 0.07p | 0.07p | 0.06p | 0.06p | 5034814 |
08/04/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 3844444 |
07/04/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
06/04/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 118118 |
05/04/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 2274763 |
04/04/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 8335058 |
01/04/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 161208 |
31/03/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 218456 |
30/03/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
29/03/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 4743829 |
28/03/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
25/03/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 17564452 |
24/03/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 2774388 |
23/03/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 11748405 |
22/03/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 1036402 |
21/03/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
18/03/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 1061273 |
17/03/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 6000100 |
16/03/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
15/03/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 1000000 |
14/03/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 854040 |
11/03/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 600100 |
10/03/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 233474 |
09/03/2022 | 0.07p | 0.08p | 0.07p | 0.08p | 1102507 |
08/03/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
07/03/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 14023393 |
04/03/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 14132746 |
03/03/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 5151961 |
02/03/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 23248840 |
01/03/2022 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
28/02/2022 | 0.10p | 0.10p | 0.08p | 0.10p | 115929 |
25/02/2022 | 0.10p | 0.10p | 0.08p | 0.10p | 324091 |
24/02/2022 | 0.10p | 0.10p | 0.08p | 0.10p | 376314 |
23/02/2022 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
22/02/2022 | 0.10p | 0.11p | 0.08p | 0.10p | 3019946 |
21/02/2022 | 0.11p | 0.11p | 0.09p | 0.10p | 7929565 |
18/02/2022 | 0.11p | 0.11p | 0.10p | 0.11p | 2996956 |
17/02/2022 | 0.09p | 0.12p | 0.09p | 0.11p | 13961503 |
16/02/2022 | 0.09p | 0.10p | 0.09p | 0.09p | 3014736 |
15/02/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 25935280 |
14/02/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 8134898 |
11/02/2022 | 0.08p | 0.10p | 0.08p | 0.09p | 21201384 |
10/02/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 4000000 |
09/02/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 2204444 |
08/02/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 121110 |
07/02/2022 | 0.09p | 0.09p | 0.07p | 0.09p | 21821912 |
04/02/2022 | 0.09p | 0.09p | 0.07p | 0.09p | 8300418 |
03/02/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
02/02/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
01/02/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
31/01/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 250000 |
28/01/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 173640 |
27/01/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 7429952 |
26/01/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
25/01/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 1000000 |
24/01/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 2400387 |
21/01/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 3285742 |
20/01/2022 | 0.10p | 0.10p | 0.09p | 0.09p | 111895 |
19/01/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 6101264 |
18/01/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 66774 |
17/01/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 255102 |
14/01/2022 | 0.10p | 0.10p | 0.10p | 0.10p | 65311 |
13/01/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 1138036 |
12/01/2022 | 0.08p | 0.10p | 0.08p | 0.10p | 22845324 |
10/01/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 3102158 |
07/01/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 691970 |
06/01/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 3465513 |
05/01/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 1746594 |
04/01/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 997128 |
03/01/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
31/12/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
30/12/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 11332926 |
29/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 2430568 |
28/12/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 2727512 |
27/12/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 2727512 |
24/12/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 2727512 |
23/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 973140 |
22/12/2021 | 0.10p | 0.10p | 0.09p | 0.09p | 8006369 |
21/12/2021 | 0.11p | 0.11p | 0.09p | 0.10p | 21671426 |
*Close Price adjusted for both dividends and splits