Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 17999516 |
03/06/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 1403333 |
02/06/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 0 |
29/05/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 500000 |
28/05/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 9848094 |
27/05/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 4155180 |
26/05/2020 | 0.04p | 0.04p | 0.03p | 0.03p | 815424 |
22/05/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
21/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 107176 |
20/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 1111111 |
19/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 1322352 |
18/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 3444886 |
15/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 8246954 |
14/05/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
13/05/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
12/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 1584158 |
11/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 3643795 |
08/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 3763827 |
07/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 3763827 |
06/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 2876485 |
05/05/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 350000 |
04/05/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 4007338 |
01/05/2020 | 0.03p | 0.04p | 0.03p | 0.04p | 2817061 |
30/04/2020 | 0.03p | 0.04p | 0.03p | 0.03p | 22991028 |
29/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 10876209 |
28/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 26370424 |
27/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 5982759 |
24/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 1804659 |
23/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 246146 |
22/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 8716000 |
21/04/2020 | 0.04p | 0.04p | 0.03p | 0.03p | 2338614 |
20/04/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 4019347 |
17/04/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 1770952 |
16/04/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 6981059 |
15/04/2020 | 0.05p | 0.05p | 0.04p | 0.04p | 29298877 |
14/04/2020 | 0.04p | 0.06p | 0.03p | 0.05p | 200547687 |
13/04/2020 | 0.03p | 0.04p | 0.02p | 0.04p | 53867822 |
10/04/2020 | 0.03p | 0.04p | 0.02p | 0.04p | 53867822 |
09/04/2020 | 0.03p | 0.04p | 0.02p | 0.04p | 53867824 |
08/04/2020 | 0.02p | 0.02p | 0.02p | 0.02p | 175000 |
07/04/2020 | 0.03p | 0.03p | 0.02p | 0.02p | 47682464 |
06/04/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 9106965 |
03/04/2020 | 0.03p | 0.05p | 0.02p | 0.03p | 164389280 |
02/04/2020 | 0.03p | 0.04p | 0.03p | 0.03p | 10784844 |
01/04/2020 | 0.03p | 0.03p | 0.02p | 0.03p | 5985610 |
31/03/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 0 |
30/03/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 0 |
27/03/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 1184634 |
26/03/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 0 |
25/03/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 0 |
24/03/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 0 |
23/03/2020 | 0.02p | 0.03p | 0.02p | 0.03p | 445806 |
20/03/2020 | 0.02p | 0.03p | 0.02p | 0.03p | 1468944 |
19/03/2020 | 0.02p | 0.02p | 0.02p | 0.02p | 1953648 |
18/03/2020 | 0.03p | 0.03p | 0.02p | 0.02p | 500000 |
17/03/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 0 |
16/03/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 578851 |
13/03/2020 | 0.03p | 0.03p | 0.02p | 0.03p | 5851153 |
12/03/2020 | 0.03p | 0.04p | 0.03p | 0.03p | 278571 |
11/03/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 557471 |
10/03/2020 | 0.03p | 0.03p | 0.03p | 0.03p | 0 |
09/03/2020 | 0.04p | 0.04p | 0.03p | 0.03p | 8061749 |
06/03/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
05/03/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 142857 |
04/03/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
03/03/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 1046313 |
02/03/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
28/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
27/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 2000000 |
26/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
25/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
24/02/2020 | 0.04p | 0.04p | 0.03p | 0.04p | 9367898 |
21/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 220348 |
20/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
19/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 30117 |
18/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
17/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 4986370 |
14/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 2000000 |
13/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 1235124 |
12/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 5636382 |
11/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 2641150 |
10/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 4000000 |
07/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 4281576 |
06/02/2020 | 0.03p | 0.04p | 0.03p | 0.04p | 12342724 |
05/02/2020 | 0.03p | 0.04p | 0.03p | 0.03p | 250000 |
04/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 500000 |
03/02/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 1963127 |
31/01/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 1500000 |
30/01/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 7030230 |
29/01/2020 | 0.04p | 0.06p | 0.04p | 0.04p | 50313720 |
28/01/2020 | 0.04p | 0.04p | 0.04p | 0.04p | 1312173 |
27/01/2020 | 0.05p | 0.05p | 0.04p | 0.04p | 2075400 |
24/01/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 5500000 |
23/01/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 48575 |
22/01/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 22200 |
21/01/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 50001 |
20/01/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
17/01/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 3942912 |
16/01/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
15/01/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 3952222 |
14/01/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 1200000 |
13/01/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
10/01/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 2037700 |
09/01/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
08/01/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
07/01/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 200000 |
06/01/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 537318 |
03/01/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
02/01/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
01/01/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
31/12/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
30/12/2019 | 0.06p | 0.06p | 0.05p | 0.06p | 1812982 |
27/12/2019 | 0.06p | 0.06p | 0.05p | 0.06p | 189096 |
26/12/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
25/12/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
24/12/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
23/12/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 2000000 |
20/12/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
19/12/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
18/12/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
17/12/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
16/12/2019 | 0.07p | 0.07p | 0.06p | 0.06p | 8609536 |
13/12/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 1428799 |
12/12/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
11/12/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
10/12/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
09/12/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
06/12/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
05/12/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 1550387 |
04/12/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
03/12/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
02/12/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 1600000 |
29/11/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 1913968 |
28/11/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 958961 |
27/11/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 4538341 |
26/11/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 300000 |
25/11/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
22/11/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 4585500 |
21/11/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
20/11/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 75000 |
19/11/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 724946 |
18/11/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 201814 |
15/11/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
14/11/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
13/11/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 710970 |
12/11/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 1012779 |
11/11/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 2600000 |
08/11/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 47699 |
07/11/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
06/11/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 193978 |
05/11/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 1733396 |
04/11/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 798076 |
01/11/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 750000 |
31/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 4000000 |
30/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 1000000 |
29/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 233160 |
28/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 1500000 |
25/10/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
24/10/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
23/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 2067045 |
22/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 142809 |
21/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 15669 |
18/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 131415 |
17/10/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 1942105 |
16/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 560677 |
15/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 1209616 |
14/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 1260000 |
11/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 530197 |
10/10/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 500000 |
09/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 3800920 |
08/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 5376104 |
07/10/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 2759228 |
04/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 2541745 |
03/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 80949 |
02/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 1593632 |
01/10/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 9462055 |
30/09/2019 | 0.07p | 0.08p | 0.06p | 0.07p | 14274493 |
27/09/2019 | 0.07p | 0.10p | 0.06p | 0.07p | 107863816 |
26/09/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 1281389 |
25/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 250000 |
24/09/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 2886096 |
23/09/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 3710050 |
20/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
19/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
18/09/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 1323666 |
17/09/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 102453 |
16/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
13/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 1118207 |
12/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 500000 |
11/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
10/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 275177 |
09/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 556497 |
06/09/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
05/09/2019 | 0.08p | 0.08p | 0.07p | 0.07p | 3851091 |
04/09/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 2612185 |
03/09/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 624849 |
02/09/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 1012919 |
30/08/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 1923076 |
29/08/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 1957507 |
28/08/2019 | 0.08p | 0.09p | 0.08p | 0.08p | 9317613 |
*Close Price adjusted for both dividends and splits