Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/05/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 45888309 |
20/05/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 23977242 |
17/05/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 73976416 |
16/05/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 28708976 |
15/05/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 209353440 |
14/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 674035 |
13/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 13072845 |
10/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 14442739 |
09/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 2487706 |
08/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 2804089 |
07/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 9443818 |
03/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 2983797 |
02/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3387891 |
01/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 2763593 |
30/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3041075 |
29/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 31534844 |
26/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 51146904 |
25/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3921954 |
24/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3760262 |
23/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3833250 |
22/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3322997 |
19/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 7590812 |
18/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 579550 |
17/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 50762936 |
16/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 29813816 |
15/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 28078276 |
12/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 2888591 |
11/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 35808488 |
10/04/2024 | 0.02p | 0.03p | 0.02p | 0.03p | 35309208 |
09/04/2024 | 0.03p | 0.03p | 0.02p | 0.02p | 59314584 |
08/04/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 24730024 |
05/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 24203516 |
04/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 9610841 |
03/04/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 32192944 |
02/04/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 12855033 |
28/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 9936088 |
27/03/2024 | 0.03p | 0.03p | 0.02p | 0.02p | 7431505 |
26/03/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 42061432 |
25/03/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 47043324 |
22/03/2024 | 0.04p | 0.05p | 0.03p | 0.04p | 87854096 |
21/03/2024 | 0.03p | 0.05p | 0.03p | 0.04p | 124545272 |
20/03/2024 | 0.02p | 0.03p | 0.02p | 0.03p | 76439904 |
19/03/2024 | 0.02p | 0.03p | 0.02p | 0.03p | 36915872 |
18/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 402019 |
15/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 0 |
14/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 12000 |
13/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 8143029 |
12/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 10279378 |
11/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 15278635 |
08/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 10435873 |
07/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 2341778 |
06/03/2024 | 0.02p | 0.03p | 0.02p | 0.03p | 4038019 |
05/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 3601144 |
04/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 152000 |
01/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 3436069 |
29/02/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 8980467 |
28/02/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 11320718 |
27/02/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 11347271 |
26/02/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 4987848 |
23/02/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 2620948 |
22/02/2024 | 0.03p | 0.03p | 0.02p | 0.02p | 18764244 |
21/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1725792 |
20/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3333135 |
19/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 4153309 |
16/02/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 3225140 |
15/02/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 1115415 |
14/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3413261 |
13/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 388186 |
12/02/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 39386268 |
09/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 6010233 |
08/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 9134389 |
07/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 50419852 |
06/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 138447680 |
05/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3685048 |
02/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 8516029 |
01/02/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 101926960 |
31/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 4053566 |
30/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 2611041 |
29/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 12181351 |
26/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 828708 |
25/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 7311807 |
24/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 24964464 |
23/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 34684572 |
22/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 7125856 |
19/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3836653 |
18/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1724533 |
17/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 894147 |
16/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 9439116 |
15/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 2875395 |
12/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 9970350 |
11/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 25299748 |
10/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 40699 |
09/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 10837819 |
08/01/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 9207548 |
05/01/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 1342947 |
04/01/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 13980947 |
03/01/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 5388105 |
02/01/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 19437964 |
29/12/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 130000 |
28/12/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 10443699 |
27/12/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 17885716 |
22/12/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 8306758 |
21/12/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 50625684 |
20/12/2023 | 0.04p | 0.04p | 0.03p | 0.03p | 14662909 |
19/12/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 53103692 |
18/12/2023 | 0.04p | 0.04p | 0.03p | 0.03p | 38930536 |
15/12/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 2086220 |
14/12/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 15258213 |
13/12/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 20387138 |
12/12/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 150553136 |
11/12/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 34919916 |
08/12/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 1935021 |
07/12/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 37004612 |
06/12/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 12506680 |
05/12/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 2591960 |
04/12/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 13833592 |
01/12/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 11276192 |
30/11/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 8885862 |
29/11/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 90078608 |
28/11/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 11171117 |
27/11/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 15035822 |
24/11/2023 | 0.03p | 0.04p | 0.03p | 0.04p | 115895440 |
23/11/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 11686905 |
22/11/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 52115504 |
21/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 31589732 |
20/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 2940438 |
17/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 2895917 |
16/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 774754 |
15/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 13199193 |
14/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 832109 |
13/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 2609048 |
10/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 7939517 |
09/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 152440 |
08/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 921138 |
07/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 15628541 |
06/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 41891304 |
03/11/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 52489964 |
02/11/2023 | 0.02p | 0.03p | 0.02p | 0.03p | 215162528 |
01/11/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 37104572 |
31/10/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 33648716 |
30/10/2023 | 0.02p | 0.03p | 0.02p | 0.03p | 166223840 |
27/10/2023 | 0.02p | 0.03p | 0.02p | 0.02p | 42089524 |
26/10/2023 | 0.03p | 0.03p | 0.02p | 0.02p | 67920576 |
25/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 22657364 |
24/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 2593953 |
23/10/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 64632264 |
20/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 33085860 |
19/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 13115179 |
18/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 8891675 |
17/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 3254445 |
16/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 22138842 |
13/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 49212644 |
12/10/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 54829704 |
11/10/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 1220925 |
10/10/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 15390365 |
09/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 914026 |
06/10/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 41257696 |
05/10/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 99349848 |
04/10/2023 | 0.04p | 0.04p | 0.02p | 0.03p | 316657408 |
03/10/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 37229 |
02/10/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 5030945 |
29/09/2023 | 0.08p | 0.09p | 0.07p | 0.08p | 21858352 |
28/09/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 1318574 |
27/09/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 20419578 |
26/09/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 12933796 |
25/09/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 23382792 |
22/09/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 9762030 |
21/09/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 13019401 |
20/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 1911846 |
19/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 4385933 |
18/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 1744695 |
15/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 17512380 |
14/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 9007495 |
13/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 7645535 |
12/09/2023 | 0.09p | 0.11p | 0.09p | 0.09p | 66098632 |
11/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 2041520 |
08/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 6681272 |
07/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 2593429 |
06/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 266164 |
05/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 332417 |
04/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 2656753 |
01/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 393953 |
31/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 2706095 |
30/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 0 |
29/08/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 6714326 |
25/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 1996783 |
24/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 1025932 |
23/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 7610838 |
22/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 0 |
21/08/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 2606125 |
18/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 8506517 |
17/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 931706 |
16/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 1459291 |
15/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 1084799 |
14/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 13606615 |
11/08/2023 | 0.10p | 0.10p | 0.08p | 0.09p | 34415288 |
10/08/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 3546824 |
09/08/2023 | 0.09p | 0.10p | 0.09p | 0.10p | 2884776 |
08/08/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 16023355 |
07/08/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 3909203 |
*Close Price adjusted for both dividends and splits