Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 43601800 |
23/04/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 17553836 |
22/04/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 13289675 |
19/04/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 23167484 |
18/04/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 30835 |
17/04/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 7429856 |
16/04/2024 | 0.05p | 0.05p | 0.04p | 0.04p | 76937272 |
15/04/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 6194390 |
12/04/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 7019456 |
11/04/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 112592432 |
10/04/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 1903773 |
09/04/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 37473556 |
08/04/2024 | 0.04p | 0.05p | 0.04p | 0.05p | 37112884 |
05/04/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 4456821 |
04/04/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 500000 |
03/04/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 10660000 |
02/04/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 54311256 |
28/03/2024 | 0.05p | 0.05p | 0.04p | 0.04p | 42494410 |
27/03/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 4535908 |
26/03/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 5735278 |
25/03/2024 | 0.04p | 0.05p | 0.04p | 0.05p | 34739896 |
22/03/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 3016300 |
21/03/2024 | 0.05p | 0.05p | 0.04p | 0.04p | 30290840 |
20/03/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 10084566 |
19/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 5424692 |
18/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 10014754 |
15/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 20214400 |
14/03/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 1896580 |
13/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 1844676 |
12/03/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 4273824 |
11/03/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 15681522 |
08/03/2024 | 0.05p | 0.06p | 0.05p | 0.06p | 71576080 |
07/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 1000909 |
06/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 6379360 |
05/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 3792106 |
04/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 64409 |
01/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 1373218 |
29/02/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 372261 |
28/02/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 17858048 |
27/02/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 1403127 |
26/02/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 3124137 |
23/02/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 174546 |
22/02/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 5225846 |
21/02/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 8122768 |
20/02/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 2250726 |
19/02/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 22130356 |
16/02/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 2142949 |
15/02/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 2934622 |
14/02/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 23281312 |
13/02/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 13840999 |
12/02/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 4039170 |
09/02/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 8255546 |
08/02/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 4720045 |
07/02/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 10569780 |
06/02/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 5729810 |
05/02/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 12872310 |
02/02/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 8654492 |
01/02/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 4566436 |
31/01/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 12526032 |
30/01/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 10169699 |
29/01/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 10432127 |
26/01/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 6124723 |
25/01/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 4587465 |
24/01/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 12515081 |
23/01/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 67517360 |
22/01/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 72628704 |
19/01/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 4644144 |
18/01/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 18538160 |
17/01/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 17900 |
16/01/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 543517 |
15/01/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 5708361 |
12/01/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 9610075 |
11/01/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 6377588 |
10/01/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 7290992 |
09/01/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 28512810 |
08/01/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 10395964 |
05/01/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 20055492 |
04/01/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 13014928 |
03/01/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 12597751 |
02/01/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 16910174 |
29/12/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 10988882 |
28/12/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 38620268 |
27/12/2023 | 0.07p | 0.07p | 0.06p | 0.06p | 37930360 |
22/12/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 1994429 |
21/12/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 2555849 |
20/12/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 8350419 |
19/12/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 2349385 |
18/12/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 1254933 |
15/12/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 18487984 |
14/12/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 17909116 |
13/12/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 27232892 |
12/12/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 95719240 |
11/12/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 40861884 |
08/12/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 241248 |
07/12/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 37773768 |
06/12/2023 | 0.09p | 0.09p | 0.07p | 0.08p | 43135192 |
05/12/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 0 |
04/12/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 6724774 |
01/12/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 1108110 |
30/11/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 18532386 |
29/11/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 2217832 |
28/11/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 22270720 |
27/11/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 955056 |
24/11/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 15431745 |
23/11/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 44219480 |
22/11/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 9409508 |
21/11/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 11915306 |
20/11/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 11719034 |
17/11/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 760950 |
16/11/2023 | 0.09p | 0.10p | 0.09p | 0.10p | 57128572 |
15/11/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 28392296 |
14/11/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 24317786 |
13/11/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 60023528 |
10/11/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 5630103 |
09/11/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 10532040 |
08/11/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 21643032 |
07/11/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 18807100 |
06/11/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 3948374 |
03/11/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 13213238 |
02/11/2023 | 0.10p | 0.10p | 0.07p | 0.09p | 205347392 |
01/11/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 6670359 |
31/10/2023 | 0.09p | 0.10p | 0.09p | 0.10p | 151809616 |
30/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 13385572 |
27/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 1899076 |
26/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 2463967 |
25/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 431032 |
24/10/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 19395936 |
23/10/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 15702696 |
20/10/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 7255528 |
19/10/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 3766296 |
18/10/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 4832567 |
17/10/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 18722918 |
16/10/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 1406148 |
13/10/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 32592754 |
12/10/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 18322874 |
11/10/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 9408817 |
10/10/2023 | 0.11p | 0.11p | 0.10p | 0.10p | 31588036 |
09/10/2023 | 0.11p | 0.11p | 0.10p | 0.11p | 12123428 |
06/10/2023 | 0.11p | 0.11p | 0.10p | 0.11p | 26771988 |
05/10/2023 | 0.12p | 0.12p | 0.10p | 0.11p | 21384760 |
04/10/2023 | 0.13p | 0.13p | 0.11p | 0.12p | 65540748 |
03/10/2023 | 0.13p | 0.13p | 0.11p | 0.13p | 62713300 |
02/10/2023 | 0.11p | 0.13p | 0.11p | 0.13p | 111374336 |
29/09/2023 | 0.10p | 0.11p | 0.10p | 0.11p | 21828304 |
28/09/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 15647936 |
27/09/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 10894412 |
26/09/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 20491072 |
25/09/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 17942208 |
22/09/2023 | 0.11p | 0.11p | 0.10p | 0.10p | 35551220 |
21/09/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 2279080 |
20/09/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 10815367 |
19/09/2023 | 0.12p | 0.12p | 0.11p | 0.11p | 10784544 |
18/09/2023 | 0.11p | 0.12p | 0.11p | 0.12p | 20137570 |
15/09/2023 | 0.10p | 0.12p | 0.10p | 0.11p | 66059756 |
14/09/2023 | 0.09p | 0.10p | 0.09p | 0.10p | 19202108 |
13/09/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 9345107 |
12/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 11902394 |
11/09/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 28338828 |
08/09/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 26234094 |
07/09/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 22895908 |
06/09/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 39759952 |
05/09/2023 | 0.09p | 0.10p | 0.09p | 0.10p | 39022000 |
04/09/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 95966016 |
01/09/2023 | 0.08p | 0.09p | 0.08p | 0.09p | 53516240 |
31/08/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 15848909 |
30/08/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 54773912 |
29/08/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 43601280 |
25/08/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 22740385 |
24/08/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 13754119 |
23/08/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 20728922 |
22/08/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 20220060 |
21/08/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 11066922 |
18/08/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 85460704 |
17/08/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 5628497 |
16/08/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 5356772 |
15/08/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 84642000 |
14/08/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 11421302 |
11/08/2023 | 0.08p | 0.09p | 0.07p | 0.08p | 116721680 |
10/08/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 122576696 |
09/08/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 26320932 |
08/08/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 16672455 |
07/08/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 8875817 |
04/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 8463857 |
03/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 14148979 |
02/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 1608155 |
01/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 2764413 |
31/07/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 6980863 |
28/07/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 10243689 |
27/07/2023 | 0.08p | 0.09p | 0.08p | 0.09p | 6561900 |
26/07/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 19772548 |
25/07/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 87641672 |
24/07/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 5425630 |
21/07/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 23246114 |
20/07/2023 | 0.09p | 0.10p | 0.09p | 0.10p | 53660108 |
19/07/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 65438604 |
18/07/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 3304008 |
17/07/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 12134244 |
14/07/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 15928602 |
13/07/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 23843780 |
12/07/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 94583488 |
*Close Price adjusted for both dividends and splits