Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 12448953 |
26/09/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 40252968 |
23/09/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 61893836 |
22/09/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 35671552 |
21/09/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 81541976 |
20/09/2022 | 0.06p | 0.07p | 0.06p | 0.07p | 144588896 |
19/09/2022 | 0.06p | 0.07p | 0.06p | 0.06p | 127019752 |
16/09/2022 | 0.06p | 0.07p | 0.06p | 0.06p | 127019752 |
15/09/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 17352216 |
14/09/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 48204340 |
13/09/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 14390784 |
12/09/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 21633694 |
09/09/2022 | 0.07p | 0.07p | 0.06p | 0.06p | 103717184 |
08/09/2022 | 0.06p | 0.07p | 0.06p | 0.07p | 143489680 |
07/09/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 27586660 |
06/09/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 43103180 |
05/09/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 13035123 |
02/09/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 1767605 |
01/09/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 643103 |
31/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 9533565 |
30/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 22446784 |
29/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 507084 |
26/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 507084 |
25/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 19229288 |
24/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 2790505 |
23/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 15568571 |
22/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 25153832 |
19/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 342672 |
18/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 5223728 |
17/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 24872476 |
16/08/2022 | 0.07p | 0.08p | 0.06p | 0.06p | 70592136 |
15/08/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 4599577 |
12/08/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 22229042 |
11/08/2022 | 0.06p | 0.07p | 0.06p | 0.07p | 150171760 |
10/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 13425705 |
09/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 3940127 |
08/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 49948056 |
05/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 11255908 |
04/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 3311688 |
03/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 12211200 |
02/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 39503964 |
01/08/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 7863595 |
29/07/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 13439346 |
28/07/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 6332566 |
27/07/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 2794473 |
26/07/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 13074912 |
25/07/2022 | 0.06p | 0.06p | 0.05p | 0.06p | 27559260 |
22/07/2022 | 0.06p | 0.06p | 0.05p | 0.06p | 16836110 |
21/07/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 3626801 |
20/07/2022 | 0.06p | 0.07p | 0.06p | 0.06p | 6135059 |
19/07/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 14766995 |
18/07/2022 | 0.06p | 0.07p | 0.06p | 0.06p | 941787 |
15/07/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 6897631 |
14/07/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 10087030 |
13/07/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 2928029 |
12/07/2022 | 0.06p | 0.07p | 0.06p | 0.06p | 38104848 |
11/07/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 7585759 |
08/07/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 20310508 |
07/07/2022 | 0.06p | 0.07p | 0.06p | 0.06p | 20091024 |
06/07/2022 | 0.06p | 0.07p | 0.06p | 0.06p | 6607352 |
05/07/2022 | 0.06p | 0.07p | 0.06p | 0.06p | 267983 |
04/07/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 2427738 |
01/07/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 27523720 |
30/06/2022 | 0.06p | 0.07p | 0.06p | 0.06p | 31108244 |
29/06/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 38825136 |
28/06/2022 | 0.06p | 0.06p | 0.06p | 0.06p | 6669770 |
27/06/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 18700872 |
24/06/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 7484128 |
23/06/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 12017890 |
22/06/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 24194936 |
21/06/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 20000000 |
20/06/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 11390195 |
17/06/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 9143569 |
16/06/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 4710207 |
15/06/2022 | 0.07p | 0.07p | 0.06p | 0.07p | 19344240 |
14/06/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 15704049 |
13/06/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 70684920 |
10/06/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 7911859 |
09/06/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 4363017 |
08/06/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 24110308 |
07/06/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 69637656 |
06/06/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 17779560 |
03/06/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 4107372 |
02/06/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 4107372 |
01/06/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 4107372 |
31/05/2022 | 0.07p | 0.08p | 0.07p | 0.08p | 5473354 |
30/05/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 109033771 |
27/05/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 99942328 |
26/05/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 25498096 |
25/05/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 46028228 |
24/05/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 37860672 |
23/05/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 24385008 |
20/05/2022 | 0.07p | 0.08p | 0.07p | 0.08p | 57091204 |
19/05/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 12852915 |
18/05/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 99983176 |
17/05/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 59167284 |
16/05/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 48491652 |
13/05/2022 | 0.07p | 0.08p | 0.07p | 0.08p | 66525220 |
12/05/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 83106936 |
11/05/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 93559304 |
10/05/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 382354720 |
09/05/2022 | 0.12p | 0.12p | 0.11p | 0.11p | 16389676 |
06/05/2022 | 0.12p | 0.12p | 0.11p | 0.12p | 13614712 |
05/05/2022 | 0.12p | 0.13p | 0.11p | 0.12p | 14912952 |
04/05/2022 | 0.12p | 0.12p | 0.12p | 0.12p | 9319055 |
03/05/2022 | 0.12p | 0.13p | 0.12p | 0.12p | 5061169 |
02/05/2022 | 0.12p | 0.13p | 0.12p | 0.12p | 4690278 |
29/04/2022 | 0.12p | 0.13p | 0.12p | 0.12p | 4690278 |
28/04/2022 | 0.12p | 0.12p | 0.12p | 0.12p | 3320413 |
27/04/2022 | 0.12p | 0.12p | 0.12p | 0.12p | 1940654 |
26/04/2022 | 0.12p | 0.13p | 0.11p | 0.11p | 11164401 |
25/04/2022 | 0.12p | 0.13p | 0.11p | 0.12p | 16483022 |
22/04/2022 | 0.13p | 0.13p | 0.12p | 0.12p | 42607092 |
21/04/2022 | 0.13p | 0.14p | 0.12p | 0.13p | 28030358 |
20/04/2022 | 0.13p | 0.14p | 0.12p | 0.13p | 79256608 |
19/04/2022 | 0.13p | 0.13p | 0.12p | 0.12p | 2317019 |
18/04/2022 | 0.13p | 0.13p | 0.12p | 0.13p | 8556250 |
15/04/2022 | 0.13p | 0.13p | 0.12p | 0.13p | 8556250 |
14/04/2022 | 0.13p | 0.13p | 0.12p | 0.13p | 8556250 |
13/04/2022 | 0.13p | 0.14p | 0.12p | 0.13p | 35073168 |
12/04/2022 | 0.13p | 0.14p | 0.12p | 0.13p | 38285100 |
11/04/2022 | 0.12p | 0.13p | 0.12p | 0.13p | 8690436 |
08/04/2022 | 0.12p | 0.13p | 0.12p | 0.12p | 11319736 |
07/04/2022 | 0.12p | 0.13p | 0.12p | 0.12p | 43512316 |
06/04/2022 | 0.12p | 0.13p | 0.12p | 0.12p | 23689818 |
05/04/2022 | 0.12p | 0.12p | 0.10p | 0.12p | 42489148 |
04/04/2022 | 0.12p | 0.12p | 0.11p | 0.12p | 18476856 |
01/04/2022 | 0.12p | 0.13p | 0.11p | 0.12p | 19281196 |
31/03/2022 | 0.11p | 0.13p | 0.11p | 0.12p | 19857960 |
30/03/2022 | 0.11p | 0.12p | 0.10p | 0.11p | 17651584 |
29/03/2022 | 0.13p | 0.13p | 0.10p | 0.12p | 77534560 |
28/03/2022 | 0.13p | 0.13p | 0.12p | 0.12p | 13205199 |
25/03/2022 | 0.13p | 0.13p | 0.12p | 0.13p | 14092662 |
24/03/2022 | 0.13p | 0.14p | 0.12p | 0.13p | 23823904 |
23/03/2022 | 0.13p | 0.14p | 0.12p | 0.13p | 5086128 |
22/03/2022 | 0.13p | 0.14p | 0.12p | 0.13p | 12474900 |
21/03/2022 | 0.13p | 0.13p | 0.12p | 0.13p | 17634720 |
18/03/2022 | 0.13p | 0.13p | 0.12p | 0.13p | 12683859 |
17/03/2022 | 0.14p | 0.14p | 0.12p | 0.13p | 24913914 |
16/03/2022 | 0.13p | 0.14p | 0.13p | 0.14p | 34092124 |
15/03/2022 | 0.14p | 0.14p | 0.12p | 0.13p | 33386258 |
14/03/2022 | 0.13p | 0.15p | 0.13p | 0.14p | 82532288 |
11/03/2022 | 0.12p | 0.14p | 0.11p | 0.13p | 54169480 |
10/03/2022 | 0.11p | 0.12p | 0.10p | 0.12p | 15183309 |
09/03/2022 | 0.11p | 0.12p | 0.10p | 0.11p | 59860872 |
08/03/2022 | 0.12p | 0.12p | 0.10p | 0.11p | 56754584 |
07/03/2022 | 0.12p | 0.13p | 0.10p | 0.11p | 54683344 |
04/03/2022 | 0.12p | 0.12p | 0.10p | 0.11p | 75099128 |
03/03/2022 | 0.13p | 0.13p | 0.11p | 0.12p | 50397332 |
02/03/2022 | 0.14p | 0.15p | 0.12p | 0.13p | 63713452 |
01/03/2022 | 0.13p | 0.14p | 0.12p | 0.14p | 76051992 |
28/02/2022 | 0.15p | 0.17p | 0.12p | 0.13p | 250645952 |
25/02/2022 | 0.15p | 0.17p | 0.13p | 0.14p | 197994160 |
24/02/2022 | 0.11p | 0.16p | 0.11p | 0.14p | 555380096 |
23/02/2022 | 0.10p | 0.12p | 0.09p | 0.12p | 155575168 |
22/02/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 25716594 |
21/02/2022 | 0.10p | 0.10p | 0.09p | 0.10p | 25537966 |
18/02/2022 | 0.09p | 0.10p | 0.09p | 0.10p | 41108232 |
17/02/2022 | 0.09p | 0.09p | 0.09p | 0.09p | 9660647 |
16/02/2022 | 0.09p | 0.10p | 0.09p | 0.09p | 24537552 |
15/02/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 35728176 |
14/02/2022 | 0.08p | 0.09p | 0.08p | 0.09p | 11431884 |
11/02/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 11893673 |
10/02/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 17297132 |
09/02/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 28272104 |
08/02/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 6854388 |
07/02/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 11220072 |
04/02/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 17850512 |
03/02/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 7244891 |
02/02/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 8524846 |
01/02/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 16841342 |
31/01/2022 | 0.09p | 0.10p | 0.09p | 0.09p | 8408236 |
28/01/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 36572892 |
27/01/2022 | 0.08p | 0.10p | 0.08p | 0.09p | 45082252 |
26/01/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 38723356 |
25/01/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 10868742 |
24/01/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 24604258 |
21/01/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 11778865 |
20/01/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 8694823 |
19/01/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 44146756 |
18/01/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 20308396 |
17/01/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 17457188 |
14/01/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 16954788 |
13/01/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 9017101 |
12/01/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 24364734 |
10/01/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 16150693 |
07/01/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 17154986 |
06/01/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 22926548 |
05/01/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 43628756 |
04/01/2022 | 0.07p | 0.08p | 0.07p | 0.08p | 90415456 |
31/12/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 113819232 |
30/12/2021 | 0.09p | 0.09p | 0.07p | 0.08p | 59662024 |
29/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 18704740 |
24/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 6350529 |
23/12/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 32450604 |
22/12/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 4809983 |
21/12/2021 | 0.09p | 0.09p | 0.07p | 0.08p | 26312428 |
20/12/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 30890810 |
17/12/2021 | 0.09p | 0.10p | 0.08p | 0.09p | 31167416 |
16/12/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 16968504 |
*Close Price adjusted for both dividends and splits