Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
16/05/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
15/05/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
14/05/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
13/05/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
10/05/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
09/05/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
08/05/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
07/05/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
03/05/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
02/05/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
01/05/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
30/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
29/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
26/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
25/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
24/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
23/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
22/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
19/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
18/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
17/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
16/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
15/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
12/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
11/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
10/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
09/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
08/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
05/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
04/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
03/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
02/04/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
28/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
27/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
26/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
25/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
22/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
21/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
20/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
19/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
18/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
15/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
14/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
13/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
12/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
11/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
08/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
07/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
05/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
04/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
01/03/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
29/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
28/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
27/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
26/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
23/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
22/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
21/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
20/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
19/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
16/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
15/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
14/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
13/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
12/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
09/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
08/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
07/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
06/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
05/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
02/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
01/02/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
31/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
30/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
29/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
26/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
25/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
24/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
23/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
22/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
19/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
18/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
17/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
16/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
15/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
12/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
11/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
09/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
08/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
05/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
04/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
03/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
02/01/2024 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
29/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
28/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
27/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
22/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
21/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
20/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
19/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
18/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
15/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
14/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
13/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
12/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
11/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
08/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
07/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
06/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
05/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
04/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
01/12/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
30/11/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
29/11/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
28/11/2023 | 0.28p | 0.28p | 0.25p | 0.28p | 2000 |
27/11/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
24/11/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
23/11/2023 | 0.28p | 0.28p | 0.25p | 0.28p | 144240 |
22/11/2023 | 0.28p | 0.28p | 0.26p | 0.28p | 1000000 |
21/11/2023 | 0.28p | 0.28p | 0.26p | 0.28p | 358392 |
20/11/2023 | 0.28p | 0.28p | 0.26p | 0.28p | 460760 |
17/11/2023 | 0.28p | 0.29p | 0.26p | 0.28p | 450000 |
16/11/2023 | 0.27p | 0.28p | 0.26p | 0.28p | 350000 |
15/11/2023 | 0.27p | 0.27p | 0.26p | 0.27p | 1884033 |
14/11/2023 | 0.27p | 0.28p | 0.25p | 0.27p | 2418554 |
13/11/2023 | 0.28p | 0.28p | 0.25p | 0.27p | 699189 |
10/11/2023 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
09/11/2023 | 0.28p | 0.28p | 0.27p | 0.28p | 1224545 |
08/11/2023 | 0.28p | 0.28p | 0.25p | 0.28p | 200000 |
07/11/2023 | 0.28p | 0.29p | 0.28p | 0.28p | 271245 |
06/11/2023 | 0.29p | 0.29p | 0.26p | 0.28p | 1900000 |
03/11/2023 | 0.29p | 0.30p | 0.29p | 0.29p | 125919 |
02/11/2023 | 0.29p | 0.30p | 0.29p | 0.29p | 300000 |
01/11/2023 | 0.29p | 0.30p | 0.29p | 0.29p | 697673 |
31/10/2023 | 0.37p | 0.37p | 0.29p | 0.29p | 3443513 |
30/10/2023 | 0.37p | 0.37p | 0.35p | 0.37p | 194299 |
27/10/2023 | 0.37p | 0.37p | 0.36p | 0.37p | 0 |
26/10/2023 | 0.37p | 0.37p | 0.36p | 0.37p | 1000000 |
25/10/2023 | 0.37p | 0.37p | 0.35p | 0.37p | 142374 |
24/10/2023 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
23/10/2023 | 0.37p | 0.37p | 0.35p | 0.37p | 38925 |
20/10/2023 | 0.36p | 0.37p | 0.36p | 0.37p | 2718504 |
19/10/2023 | 0.36p | 0.36p | 0.34p | 0.36p | 84112 |
18/10/2023 | 0.36p | 0.36p | 0.34p | 0.36p | 100000 |
17/10/2023 | 0.36p | 0.36p | 0.34p | 0.36p | 148177 |
16/10/2023 | 0.36p | 0.36p | 0.33p | 0.36p | 100000 |
13/10/2023 | 0.36p | 0.36p | 0.35p | 0.36p | 0 |
12/10/2023 | 0.36p | 0.36p | 0.33p | 0.36p | 889 |
11/10/2023 | 0.36p | 0.36p | 0.33p | 0.36p | 87698 |
10/10/2023 | 0.36p | 0.36p | 0.33p | 0.36p | 202081 |
09/10/2023 | 0.36p | 0.36p | 0.33p | 0.36p | 100000 |
06/10/2023 | 0.36p | 0.36p | 0.36p | 0.36p | 63 |
05/10/2023 | 0.36p | 0.36p | 0.35p | 0.36p | 0 |
04/10/2023 | 0.36p | 0.36p | 0.33p | 0.36p | 516049 |
03/10/2023 | 0.36p | 0.36p | 0.34p | 0.36p | 141320 |
02/10/2023 | 0.36p | 0.37p | 0.36p | 0.36p | 80547 |
29/09/2023 | 0.36p | 0.36p | 0.34p | 0.36p | 20583 |
28/09/2023 | 0.36p | 0.37p | 0.36p | 0.36p | 323266 |
27/09/2023 | 0.33p | 0.37p | 0.32p | 0.36p | 1531347 |
26/09/2023 | 0.33p | 0.35p | 0.33p | 0.33p | 12879442 |
25/09/2023 | 0.33p | 0.34p | 0.33p | 0.33p | 25897 |
22/09/2023 | 0.33p | 0.34p | 0.31p | 0.33p | 953432 |
21/09/2023 | 0.33p | 0.33p | 0.31p | 0.33p | 0 |
20/09/2023 | 0.33p | 0.35p | 0.32p | 0.33p | 4013589 |
19/09/2023 | 0.33p | 0.35p | 0.33p | 0.33p | 580857 |
18/09/2023 | 0.33p | 0.35p | 0.33p | 0.33p | 3719891 |
15/09/2023 | 0.33p | 0.35p | 0.33p | 0.33p | 2616053 |
14/09/2023 | 0.38p | 0.38p | 0.32p | 0.33p | 5374025 |
13/09/2023 | 0.38p | 0.38p | 0.36p | 0.38p | 4146976 |
12/09/2023 | 0.43p | 0.43p | 0.37p | 0.38p | 2652447 |
11/09/2023 | 0.48p | 0.48p | 0.40p | 0.43p | 6848610 |
08/09/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 2273338 |
07/09/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 1504771 |
06/09/2023 | 0.48p | 0.48p | 0.45p | 0.48p | 6296477 |
05/09/2023 | 0.48p | 0.50p | 0.46p | 0.48p | 8359960 |
04/09/2023 | 0.53p | 0.55p | 0.41p | 0.48p | 16349623 |
01/09/2023 | 0.65p | 0.75p | 0.59p | 0.67p | 18263790 |
31/08/2023 | 0.63p | 0.64p | 0.62p | 0.63p | 2519881 |
30/08/2023 | 0.63p | 0.63p | 0.60p | 0.63p | 1790083 |
29/08/2023 | 0.63p | 0.65p | 0.63p | 0.63p | 95830 |
25/08/2023 | 0.68p | 0.68p | 0.61p | 0.63p | 4509629 |
24/08/2023 | 0.68p | 0.68p | 0.65p | 0.68p | 178514 |
23/08/2023 | 0.68p | 0.70p | 0.65p | 0.68p | 2312506 |
22/08/2023 | 0.70p | 0.70p | 0.65p | 0.68p | 1651637 |
21/08/2023 | 0.75p | 0.75p | 0.66p | 0.70p | 2677326 |
18/08/2023 | 0.65p | 0.80p | 0.62p | 0.75p | 8472180 |
17/08/2023 | 0.60p | 0.69p | 0.60p | 0.65p | 2640592 |
16/08/2023 | 0.60p | 0.69p | 0.56p | 0.60p | 3541220 |
15/08/2023 | 0.55p | 0.60p | 0.55p | 0.55p | 1718383 |
14/08/2023 | 0.53p | 0.58p | 0.53p | 0.55p | 1342277 |
11/08/2023 | 0.53p | 0.55p | 0.53p | 0.53p | 631023 |
10/08/2023 | 0.53p | 0.53p | 0.53p | 0.53p | 812117 |
09/08/2023 | 0.53p | 0.55p | 0.53p | 0.53p | 4155289 |
08/08/2023 | 0.53p | 0.54p | 0.50p | 0.53p | 859877 |
07/08/2023 | 0.43p | 0.60p | 0.42p | 0.53p | 15427184 |
04/08/2023 | 0.43p | 0.45p | 0.41p | 0.43p | 2000000 |
03/08/2023 | 0.43p | 0.50p | 0.41p | 0.43p | 2976885 |
02/08/2023 | 0.40p | 0.45p | 0.40p | 0.43p | 1753724 |
01/08/2023 | 0.40p | 0.40p | 0.37p | 0.40p | 772043 |
*Close Price adjusted for both dividends and splits