Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
17/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 1934076 |
16/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 30000 |
15/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 830007 |
14/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 350000 |
13/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 722331 |
10/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 4545243 |
09/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 574327 |
08/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 1700000 |
07/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 89385 |
06/12/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
03/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 205561 |
02/12/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
01/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 650263 |
30/11/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 1000000 |
29/11/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
26/11/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 29620348 |
25/11/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 325000 |
24/11/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 459957 |
23/11/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 1843249 |
22/11/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 5030612 |
19/11/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 579785 |
18/11/2021 | 0.10p | 0.10p | 0.10p | 0.10p | 234029 |
17/11/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 3326369 |
16/11/2021 | 0.10p | 0.11p | 0.09p | 0.10p | 5013123 |
15/11/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 10815013 |
12/11/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 3704037 |
11/11/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 9233178 |
10/11/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 5228554 |
09/11/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 398814 |
08/11/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 20727234 |
05/11/2021 | 0.11p | 0.11p | 0.10p | 0.10p | 12423704 |
04/11/2021 | 0.12p | 0.12p | 0.10p | 0.11p | 33513146 |
03/11/2021 | 0.09p | 0.13p | 0.09p | 0.12p | 82541000 |
02/11/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 6042793 |
01/11/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 8261683 |
29/10/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
28/10/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 6664101 |
27/10/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 3383758 |
26/10/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 2136613 |
25/10/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 12609844 |
22/10/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 8201210 |
21/10/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 250000 |
20/10/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 127523 |
19/10/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 411292 |
18/10/2021 | 0.09p | 0.10p | 0.08p | 0.09p | 10394789 |
15/10/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 2059171 |
14/10/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 1285164 |
13/10/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 1361239 |
12/10/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 2275506 |
11/10/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 9074491 |
08/10/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 1072319 |
07/10/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 7115890 |
06/10/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 6710578 |
05/10/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
04/10/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 7546013 |
01/10/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 12386314 |
30/09/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 6314373 |
29/09/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 1108716 |
28/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 2283094 |
27/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 2928329 |
24/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 4849756 |
23/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 500000 |
22/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 2314524 |
21/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 5545492 |
20/09/2021 | 0.10p | 0.10p | 0.08p | 0.08p | 23255940 |
17/09/2021 | 0.08p | 0.10p | 0.07p | 0.10p | 50604672 |
16/09/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 14828520 |
15/09/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 5990247 |
14/09/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 19643882 |
13/09/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 5763561 |
10/09/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 14708294 |
09/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 3625841 |
08/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 11978489 |
07/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 6392506 |
06/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 2888084 |
03/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 5684807 |
02/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 501479 |
01/09/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 9631907 |
31/08/2021 | 0.10p | 0.10p | 0.08p | 0.09p | 21322452 |
30/08/2021 | 0.09p | 0.10p | 0.08p | 0.10p | 35581251 |
27/08/2021 | 0.09p | 0.10p | 0.08p | 0.10p | 35581252 |
26/08/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 50308996 |
25/08/2021 | 0.07p | 0.09p | 0.07p | 0.09p | 59425136 |
24/08/2021 | 0.07p | 0.08p | 0.06p | 0.07p | 81550776 |
23/08/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 6981257 |
20/08/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 10000 |
19/08/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 13496868 |
18/08/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 2506515 |
17/08/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 2898228 |
16/08/2021 | 0.07p | 0.07p | 0.06p | 0.06p | 5640476 |
13/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 580457 |
12/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 5895479 |
11/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 3922703 |
10/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 6291845 |
09/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 496479 |
06/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 6466579 |
05/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 502767 |
04/08/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 17562480 |
03/08/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 15070533 |
02/08/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 2037851 |
30/07/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 2877457 |
29/07/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 14900646 |
28/07/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 10369885 |
27/07/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 8855434 |
26/07/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 5127266 |
23/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
22/07/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 787861 |
21/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
20/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 425457 |
19/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 1185999 |
16/07/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 10166699 |
15/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 3000000 |
14/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 1312561 |
13/07/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 2604258 |
12/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 59523 |
09/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
08/07/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 2106247 |
07/07/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 5050734 |
06/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 1105132 |
05/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 1598873 |
02/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 2353719 |
01/07/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 11277876 |
30/06/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 153750 |
29/06/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 3465875 |
28/06/2021 | 0.08p | 0.09p | 0.07p | 0.09p | 4110820 |
25/06/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 2550339 |
24/06/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 1987762 |
23/06/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 2192028 |
22/06/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 15313531 |
21/06/2021 | 0.10p | 0.10p | 0.08p | 0.08p | 26491420 |
18/06/2021 | 0.09p | 0.11p | 0.09p | 0.10p | 55432800 |
17/06/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 6655791 |
16/06/2021 | 0.10p | 0.10p | 0.09p | 0.09p | 6559291 |
15/06/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 4548863 |
14/06/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 492950 |
11/06/2021 | 0.11p | 0.11p | 0.09p | 0.10p | 2834225 |
10/06/2021 | 0.11p | 0.11p | 0.10p | 0.11p | 2954592 |
09/06/2021 | 0.10p | 0.11p | 0.10p | 0.11p | 3835725 |
08/06/2021 | 0.11p | 0.11p | 0.10p | 0.10p | 10561500 |
07/06/2021 | 0.11p | 0.11p | 0.10p | 0.11p | 21755728 |
04/06/2021 | 0.11p | 0.12p | 0.10p | 0.11p | 39429392 |
03/06/2021 | 0.08p | 0.12p | 0.08p | 0.11p | 112825592 |
02/06/2021 | 0.08p | 0.09p | 0.07p | 0.08p | 24745748 |
01/06/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 10968105 |
31/05/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 10232997 |
28/05/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 10232997 |
27/05/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 2000020 |
26/05/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 91526 |
25/05/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 506796 |
24/05/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 6384132 |
21/05/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 15374754 |
20/05/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 1907177 |
19/05/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 10908751 |
18/05/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 2562405 |
17/05/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 4035470 |
14/05/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 2329847 |
13/05/2021 | 0.10p | 0.10p | 0.09p | 0.09p | 13782469 |
12/05/2021 | 0.10p | 0.11p | 0.09p | 0.10p | 6947531 |
11/05/2021 | 0.11p | 0.11p | 0.09p | 0.10p | 10737002 |
10/05/2021 | 0.11p | 0.11p | 0.10p | 0.11p | 2073725 |
07/05/2021 | 0.11p | 0.12p | 0.10p | 0.11p | 1653731 |
06/05/2021 | 0.11p | 0.11p | 0.10p | 0.11p | 2855150 |
05/05/2021 | 0.11p | 0.11p | 0.10p | 0.11p | 1960376 |
04/05/2021 | 0.11p | 0.12p | 0.10p | 0.11p | 1694751 |
03/05/2021 | 0.11p | 0.12p | 0.10p | 0.11p | 6209001 |
30/04/2021 | 0.11p | 0.12p | 0.10p | 0.11p | 6209001 |
29/04/2021 | 0.11p | 0.11p | 0.10p | 0.11p | 6356203 |
28/04/2021 | 0.11p | 0.11p | 0.10p | 0.11p | 2253618 |
27/04/2021 | 0.11p | 0.12p | 0.11p | 0.11p | 4260926 |
26/04/2021 | 0.10p | 0.11p | 0.10p | 0.11p | 4452390 |
23/04/2021 | 0.10p | 0.11p | 0.10p | 0.10p | 4451940 |
22/04/2021 | 0.10p | 0.11p | 0.09p | 0.10p | 7702040 |
21/04/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 5936429 |
20/04/2021 | 0.11p | 0.11p | 0.09p | 0.10p | 9279595 |
19/04/2021 | 0.11p | 0.11p | 0.10p | 0.11p | 9144524 |
16/04/2021 | 0.12p | 0.12p | 0.10p | 0.11p | 19437608 |
15/04/2021 | 0.12p | 0.12p | 0.11p | 0.12p | 4717514 |
14/04/2021 | 0.12p | 0.12p | 0.11p | 0.12p | 8856113 |
13/04/2021 | 0.12p | 0.12p | 0.11p | 0.12p | 1819976 |
12/04/2021 | 0.12p | 0.12p | 0.11p | 0.12p | 6350535 |
09/04/2021 | 0.12p | 0.13p | 0.11p | 0.12p | 5333153 |
08/04/2021 | 0.13p | 0.13p | 0.11p | 0.12p | 17650224 |
07/04/2021 | 0.13p | 0.13p | 0.12p | 0.13p | 8750145 |
06/04/2021 | 0.14p | 0.14p | 0.12p | 0.13p | 46892128 |
05/04/2021 | 0.13p | 0.15p | 0.12p | 0.14p | 88176688 |
02/04/2021 | 0.13p | 0.15p | 0.12p | 0.14p | 88176688 |
01/04/2021 | 0.13p | 0.15p | 0.12p | 0.14p | 88176688 |
31/03/2021 | 0.11p | 0.13p | 0.08p | 0.13p | 102850888 |
30/03/2021 | 0.10p | 0.17p | 0.10p | 0.11p | 319764576 |
29/03/2021 | 0.08p | 0.10p | 0.07p | 0.09p | 12624812 |
26/03/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 5224039 |
25/03/2021 | 0.09p | 0.09p | 0.07p | 0.08p | 7000661 |
24/03/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 2370388 |
23/03/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 2270861 |
22/03/2021 | 0.09p | 0.09p | 0.07p | 0.09p | 7416304 |
19/03/2021 | 0.09p | 0.10p | 0.07p | 0.09p | 4438694 |
18/03/2021 | 0.08p | 0.10p | 0.08p | 0.09p | 6809436 |
17/03/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 4071848 |
16/03/2021 | 0.08p | 0.09p | 0.07p | 0.08p | 4856519 |
*Close Price adjusted for both dividends and splits