Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 26186934 |
13/05/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 87619984 |
10/05/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 84036336 |
09/05/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 173872608 |
08/05/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 42654580 |
07/05/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 303103872 |
03/05/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 131253658 |
02/05/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 160785216 |
01/05/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 399998880 |
30/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 234563680 |
29/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 1425592064 |
26/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 270486304 |
25/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 45960280 |
24/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 105433488 |
23/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 118046488 |
22/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 118875056 |
19/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 62130584 |
18/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 202870080 |
17/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 296651392 |
16/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 54094232 |
15/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 308570944 |
12/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 56940872 |
11/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 349244320 |
10/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 194258592 |
09/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 252420672 |
08/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 117235256 |
05/04/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 89023440 |
04/04/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 136093360 |
03/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 212043552 |
02/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 443223232 |
28/03/2024 | 0.01p | 0.02p | 0.01p | 0.02p | 578765223 |
27/03/2024 | 0.02p | 0.02p | 0.01p | 0.01p | 564965056 |
26/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 40456576 |
25/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 42073624 |
22/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 49376676 |
21/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 54233936 |
20/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 113794464 |
19/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 118909920 |
18/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 329209248 |
15/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 556186176 |
14/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 607096000 |
13/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 1626876800 |
12/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 374585856 |
11/03/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 2010347520 |
08/03/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 348854144 |
07/03/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 125688096 |
06/03/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 269408864 |
05/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 252173072 |
04/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 526209088 |
01/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 548604096 |
29/02/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 419661088 |
28/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 605127680 |
27/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 793259264 |
26/02/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 1080571008 |
23/02/2024 | 0.01p | 0.02p | 0.01p | 0.01p | 899725440 |
22/02/2024 | 0.02p | 0.02p | 0.01p | 0.01p | 267244656 |
21/02/2024 | 0.01p | 0.02p | 0.01p | 0.02p | 446070688 |
20/02/2024 | 0.01p | 0.02p | 0.01p | 0.01p | 135175936 |
19/02/2024 | 0.02p | 0.02p | 0.01p | 0.01p | 87070456 |
16/02/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 491720384 |
15/02/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 875893056 |
14/02/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 1079056512 |
13/02/2024 | 0.01p | 0.02p | 0.01p | 0.02p | 460608224 |
12/02/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 240295792 |
09/02/2024 | 0.02p | 0.02p | 0.01p | 0.01p | 260079264 |
08/02/2024 | 0.01p | 0.02p | 0.01p | 0.01p | 1888181888 |
07/02/2024 | 0.02p | 0.02p | 0.01p | 0.01p | 1338585856 |
06/02/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 1415169920 |
05/02/2024 | 0.01p | 0.02p | 0.01p | 0.02p | 2957238784 |
02/02/2024 | 0.01p | 0.02p | 0.01p | 0.01p | 1015143488 |
01/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 347544576 |
31/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 622312896 |
30/01/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 1619202304 |
29/01/2024 | 0.01p | 0.02p | 0.01p | 0.02p | 1504307456 |
26/01/2024 | 0.01p | 0.02p | 0.01p | 0.01p | 733555712 |
25/01/2024 | 0.02p | 0.02p | 0.01p | 0.01p | 685177408 |
24/01/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 411278528 |
23/01/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 1214280448 |
22/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 2792982528 |
19/01/2024 | 0.01p | 0.02p | 0.01p | 0.02p | 3665229056 |
18/01/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 464856352 |
17/01/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 274151968 |
16/01/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 153968048 |
15/01/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 473631104 |
12/01/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 151647424 |
11/01/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 460212256 |
10/01/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 294616512 |
09/01/2024 | 0.01p | 0.02p | 0.01p | 0.01p | 610753984 |
08/01/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 1188033408 |
05/01/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 136744592 |
04/01/2024 | 0.02p | 0.02p | 0.01p | 0.01p | 705850240 |
03/01/2024 | 0.01p | 0.02p | 0.01p | 0.02p | 827504320 |
02/01/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 157139648 |
29/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 115877015 |
28/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 19791412 |
27/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 143263760 |
22/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 11996847 |
21/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 81545104 |
20/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 85009008 |
19/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 26040920 |
18/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 65352256 |
15/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 30407290 |
14/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 31974744 |
13/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 43962080 |
12/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 47266976 |
11/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 78038584 |
08/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 20624778 |
07/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 75416560 |
06/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 29263680 |
05/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 33859060 |
04/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 125264432 |
01/12/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 92239736 |
30/11/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 94998008 |
29/11/2023 | 0.02p | 0.02p | 0.01p | 0.01p | 2045560960 |
28/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 40412048 |
27/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 35154788 |
24/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 30942854 |
23/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 24769100 |
22/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 29590192 |
21/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 39655544 |
20/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 18088596 |
17/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 69586616 |
16/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 64047164 |
15/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 22645478 |
14/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 4036219 |
13/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 8382429 |
10/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 35255464 |
09/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 11242305 |
08/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 50986800 |
07/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 16116597 |
06/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 155921904 |
03/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 77616680 |
02/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 101816848 |
01/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 199856368 |
31/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 27019136 |
30/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 43990864 |
27/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 248225200 |
26/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 177614128 |
25/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 117195432 |
24/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 7410241 |
23/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 61978404 |
20/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 121489776 |
19/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 34677428 |
18/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 11530577 |
17/10/2023 | 0.03p | 0.03p | 0.02p | 0.02p | 153848000 |
16/10/2023 | 0.02p | 0.03p | 0.02p | 0.03p | 1062265536 |
13/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 8703613 |
12/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 28177304 |
11/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 24527248 |
10/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 4878069 |
09/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 19616264 |
06/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 11407272 |
05/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 73564304 |
04/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 47501732 |
03/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 241638640 |
02/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 124675448 |
29/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 100969640 |
28/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 75431776 |
27/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 37833328 |
26/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 16379754 |
25/09/2023 | 0.03p | 0.03p | 0.02p | 0.02p | 102870560 |
22/09/2023 | 0.02p | 0.03p | 0.02p | 0.03p | 148582464 |
21/09/2023 | 0.02p | 0.03p | 0.02p | 0.02p | 111609072 |
20/09/2023 | 0.03p | 0.03p | 0.02p | 0.02p | 79382600 |
19/09/2023 | 0.02p | 0.03p | 0.02p | 0.03p | 83423128 |
18/09/2023 | 0.03p | 0.03p | 0.02p | 0.02p | 88757448 |
15/09/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 47713712 |
14/09/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 232909776 |
13/09/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 129228840 |
12/09/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 329988672 |
11/09/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 105685304 |
08/09/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 392949920 |
07/09/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 732339200 |
06/09/2023 | 0.02p | 0.04p | 0.02p | 0.03p | 1387188864 |
05/09/2023 | 0.03p | 0.03p | 0.02p | 0.02p | 126139216 |
04/09/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 177523152 |
01/09/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 50359792 |
31/08/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 102693808 |
30/08/2023 | 0.02p | 0.03p | 0.02p | 0.03p | 41577360 |
29/08/2023 | 0.02p | 0.03p | 0.02p | 0.02p | 91171264 |
25/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 23744950 |
24/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 134392976 |
23/08/2023 | 0.03p | 0.03p | 0.02p | 0.02p | 50027744 |
22/08/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 27477416 |
21/08/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 18615864 |
18/08/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 41511880 |
17/08/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 12767544 |
16/08/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 26803924 |
15/08/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 24838166 |
14/08/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 81952264 |
11/08/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 217145840 |
10/08/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 70675816 |
09/08/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 47660116 |
08/08/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 28792256 |
07/08/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 22256404 |
04/08/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 51319604 |
03/08/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 37129404 |
02/08/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 23580868 |
01/08/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 37896672 |
31/07/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 21002716 |
*Close Price adjusted for both dividends and splits