Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2020 | 0.06p | 0.07p | 0.05p | 0.06p | 176672800 |
06/05/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 51604112 |
01/05/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 49341220 |
30/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 55325144 |
29/04/2020 | 0.06p | 0.07p | 0.06p | 0.07p | 230297408 |
28/04/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 163704720 |
27/04/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 71323960 |
24/04/2020 | 0.06p | 0.07p | 0.06p | 0.07p | 154585216 |
23/04/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 101348240 |
22/04/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 126737160 |
21/04/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 64585948 |
20/04/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 123343336 |
17/04/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 32034182 |
16/04/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 80100776 |
15/04/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 89293840 |
09/04/2020 | 0.06p | 0.07p | 0.05p | 0.07p | 263799936 |
08/04/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 60284492 |
07/04/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 43796304 |
06/04/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 25469828 |
03/04/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 5292690 |
02/04/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 29796652 |
01/04/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 18102382 |
31/03/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 162905568 |
30/03/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 63637480 |
27/03/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 37974984 |
26/03/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 68078320 |
25/03/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 47810336 |
24/03/2020 | 0.05p | 0.06p | 0.05p | 0.06p | 68116392 |
23/03/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 93880456 |
20/03/2020 | 0.05p | 0.06p | 0.05p | 0.06p | 218715840 |
19/03/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 56063224 |
18/03/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 52244208 |
17/03/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 87333552 |
16/03/2020 | 0.07p | 0.07p | 0.05p | 0.06p | 156772656 |
13/03/2020 | 0.06p | 0.07p | 0.06p | 0.07p | 113631024 |
12/03/2020 | 0.08p | 0.08p | 0.06p | 0.06p | 110645904 |
11/03/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 72732704 |
10/03/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 35956336 |
09/03/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 99450888 |
06/03/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 65626256 |
05/03/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 34386280 |
04/03/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 76746576 |
03/03/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 239558192 |
02/03/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 66772676 |
28/02/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 173470512 |
27/02/2020 | 0.10p | 0.11p | 0.09p | 0.09p | 484192352 |
26/02/2020 | 0.12p | 0.12p | 0.10p | 0.10p | 173712256 |
25/02/2020 | 0.12p | 0.12p | 0.11p | 0.12p | 139772416 |
24/02/2020 | 0.14p | 0.14p | 0.11p | 0.12p | 427121600 |
21/02/2020 | 0.15p | 0.15p | 0.13p | 0.14p | 216988896 |
20/02/2020 | 0.14p | 0.15p | 0.14p | 0.15p | 237829184 |
19/02/2020 | 0.14p | 0.16p | 0.13p | 0.14p | 456714336 |
18/02/2020 | 0.13p | 0.14p | 0.12p | 0.14p | 444062400 |
17/02/2020 | 0.13p | 0.13p | 0.12p | 0.13p | 512722784 |
14/02/2020 | 0.17p | 0.18p | 0.12p | 0.13p | 1482768512 |
13/02/2020 | 0.13p | 0.17p | 0.13p | 0.16p | 936754240 |
12/02/2020 | 0.12p | 0.13p | 0.10p | 0.13p | 334315872 |
11/02/2020 | 0.13p | 0.14p | 0.11p | 0.12p | 565624704 |
10/02/2020 | 0.09p | 0.13p | 0.08p | 0.12p | 379994560 |
07/02/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 51540444 |
06/02/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 196178672 |
05/02/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 211779152 |
04/02/2020 | 0.08p | 0.09p | 0.07p | 0.08p | 286201184 |
03/02/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 62931380 |
31/01/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 85372640 |
30/01/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 64554548 |
29/01/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 31505532 |
28/01/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 116741816 |
27/01/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 63712768 |
24/01/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 50435688 |
23/01/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 123978624 |
22/01/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 22491986 |
21/01/2020 | 0.10p | 0.11p | 0.09p | 0.09p | 269364000 |
20/01/2020 | 0.09p | 0.10p | 0.09p | 0.10p | 189416768 |
17/01/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 83338456 |
16/01/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 31960848 |
15/01/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 78700576 |
14/01/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 94602040 |
13/01/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 67186512 |
10/01/2020 | 0.08p | 0.09p | 0.08p | 0.08p | 53096616 |
09/01/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 43329280 |
08/01/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 135343984 |
07/01/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 71074968 |
06/01/2020 | 0.09p | 0.10p | 0.08p | 0.09p | 63907736 |
03/01/2020 | 0.08p | 0.09p | 0.08p | 0.09p | 111976528 |
02/01/2020 | 0.09p | 0.10p | 0.08p | 0.08p | 111890584 |
31/12/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 47889340 |
30/12/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 83341608 |
27/12/2019 | 0.10p | 0.10p | 0.09p | 0.09p | 114376384 |
24/12/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 155287424 |
23/12/2019 | 0.07p | 0.11p | 0.07p | 0.10p | 448165568 |
20/12/2019 | 0.07p | 0.08p | 0.07p | 0.07p | 171136816 |
19/12/2019 | 0.09p | 0.09p | 0.07p | 0.07p | 273658816 |
18/12/2019 | 0.07p | 0.09p | 0.07p | 0.09p | 888271744 |
17/12/2019 | 0.09p | 0.09p | 0.07p | 0.07p | 559805248 |
16/12/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 106835152 |
13/12/2019 | 0.10p | 0.10p | 0.09p | 0.09p | 297765056 |
12/12/2019 | 0.11p | 0.11p | 0.09p | 0.10p | 436834944 |
11/12/2019 | 0.13p | 0.14p | 0.12p | 0.13p | 194795920 |
10/12/2019 | 0.12p | 0.13p | 0.12p | 0.13p | 124681392 |
09/12/2019 | 0.12p | 0.12p | 0.12p | 0.12p | 134065584 |
06/12/2019 | 0.13p | 0.13p | 0.12p | 0.12p | 180081856 |
05/12/2019 | 0.11p | 0.13p | 0.11p | 0.13p | 180773456 |
04/12/2019 | 0.13p | 0.13p | 0.11p | 0.11p | 116640000 |
03/12/2019 | 0.12p | 0.12p | 0.12p | 0.12p | 96289512 |
02/12/2019 | 0.13p | 0.13p | 0.11p | 0.12p | 267597552 |
29/11/2019 | 0.14p | 0.14p | 0.12p | 0.13p | 216582816 |
28/11/2019 | 0.13p | 0.14p | 0.12p | 0.14p | 149293232 |
27/11/2019 | 0.13p | 0.13p | 0.12p | 0.13p | 214367696 |
26/11/2019 | 0.14p | 0.14p | 0.13p | 0.13p | 147133536 |
25/11/2019 | 0.14p | 0.15p | 0.13p | 0.14p | 140285200 |
22/11/2019 | 0.12p | 0.15p | 0.11p | 0.14p | 441822368 |
21/11/2019 | 0.13p | 0.13p | 0.12p | 0.12p | 223329584 |
20/11/2019 | 0.13p | 0.14p | 0.13p | 0.14p | 87186488 |
19/11/2019 | 0.13p | 0.14p | 0.13p | 0.13p | 70519984 |
18/11/2019 | 0.14p | 0.14p | 0.13p | 0.14p | 175266208 |
15/11/2019 | 0.14p | 0.14p | 0.13p | 0.14p | 180781024 |
14/11/2019 | 0.14p | 0.15p | 0.13p | 0.14p | 196997888 |
13/11/2019 | 0.14p | 0.14p | 0.13p | 0.14p | 212939728 |
12/11/2019 | 0.14p | 0.15p | 0.13p | 0.14p | 356217568 |
11/11/2019 | 0.12p | 0.14p | 0.12p | 0.14p | 383729152 |
08/11/2019 | 0.11p | 0.12p | 0.11p | 0.12p | 236572944 |
07/11/2019 | 0.11p | 0.12p | 0.10p | 0.11p | 288275296 |
06/11/2019 | 0.12p | 0.12p | 0.11p | 0.11p | 230887184 |
05/11/2019 | 0.12p | 0.12p | 0.12p | 0.12p | 228983648 |
04/11/2019 | 0.13p | 0.13p | 0.12p | 0.12p | 299307936 |
01/11/2019 | 0.12p | 0.14p | 0.11p | 0.13p | 350314624 |
31/10/2019 | 0.12p | 0.12p | 0.11p | 0.12p | 145803216 |
30/10/2019 | 0.12p | 0.12p | 0.11p | 0.12p | 300156704 |
29/10/2019 | 0.14p | 0.14p | 0.12p | 0.12p | 469673536 |
28/10/2019 | 0.13p | 0.16p | 0.12p | 0.14p | 613768832 |
25/10/2019 | 0.12p | 0.14p | 0.11p | 0.13p | 489796160 |
24/10/2019 | 0.13p | 0.13p | 0.11p | 0.12p | 231134688 |
23/10/2019 | 0.11p | 0.14p | 0.10p | 0.13p | 684348288 |
22/10/2019 | 0.13p | 0.13p | 0.11p | 0.11p | 704772864 |
21/10/2019 | 0.14p | 0.15p | 0.13p | 0.13p | 326221248 |
18/10/2019 | 0.14p | 0.16p | 0.12p | 0.15p | 927611008 |
17/10/2019 | 0.17p | 0.17p | 0.13p | 0.14p | 1398899840 |
16/10/2019 | 0.18p | 0.18p | 0.16p | 0.17p | 619502080 |
15/10/2019 | 0.18p | 0.20p | 0.14p | 0.18p | 1966396288 |
14/10/2019 | 0.10p | 0.17p | 0.10p | 0.17p | 3113948672 |
11/10/2019 | 0.09p | 0.11p | 0.08p | 0.10p | 977898368 |
10/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 380027200 |
09/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 896332224 |
08/10/2019 | 0.08p | 0.10p | 0.07p | 0.09p | 2357412608 |
07/10/2019 | 0.05p | 0.07p | 0.05p | 0.07p | 1773938944 |
04/10/2019 | 0.04p | 0.05p | 0.04p | 0.05p | 932401472 |
03/10/2019 | 0.04p | 0.05p | 0.04p | 0.04p | 1115083264 |
02/10/2019 | 0.03p | 0.05p | 0.03p | 0.04p | 3318304768 |
01/10/2019 | 0.02p | 0.04p | 0.02p | 0.03p | 1896189568 |
30/09/2019 | 0.02p | 0.02p | 0.02p | 0.02p | 60779728 |
27/09/2019 | 0.03p | 0.03p | 0.02p | 0.02p | 160946112 |
26/09/2019 | 0.03p | 0.03p | 0.02p | 0.03p | 144434672 |
25/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 50266852 |
24/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 7582705 |
23/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 62177048 |
20/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 36419064 |
19/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 20467472 |
18/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 13273445 |
17/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 8060781 |
16/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 57985296 |
13/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 31207424 |
12/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 3325446 |
11/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 17497100 |
10/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 4086801 |
09/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 112092264 |
06/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 74590584 |
05/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 2632303 |
04/09/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 33625252 |
03/09/2019 | 0.04p | 0.04p | 0.03p | 0.03p | 18443744 |
02/09/2019 | 0.03p | 0.04p | 0.03p | 0.04p | 61281880 |
30/08/2019 | 0.03p | 0.04p | 0.03p | 0.03p | 343628512 |
29/08/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 6345301 |
28/08/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 13397724 |
27/08/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 32702064 |
23/08/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 193723600 |
22/08/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 77845832 |
21/08/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 54470840 |
20/08/2019 | 0.04p | 0.04p | 0.03p | 0.03p | 33377028 |
19/08/2019 | 0.03p | 0.05p | 0.03p | 0.04p | 247071200 |
16/08/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 249976720 |
15/08/2019 | 0.03p | 0.03p | 0.03p | 0.03p | 82255072 |
14/08/2019 | 0.04p | 0.04p | 0.03p | 0.03p | 63883988 |
13/08/2019 | 0.04p | 0.04p | 0.03p | 0.04p | 12744879 |
12/08/2019 | 0.04p | 0.04p | 0.03p | 0.04p | 11653526 |
09/08/2019 | 0.04p | 0.04p | 0.03p | 0.04p | 19137546 |
08/08/2019 | 0.04p | 0.04p | 0.03p | 0.04p | 12158863 |
07/08/2019 | 0.04p | 0.04p | 0.03p | 0.04p | 5554679 |
06/08/2019 | 0.04p | 0.04p | 0.03p | 0.04p | 93245592 |
05/08/2019 | 0.04p | 0.04p | 0.03p | 0.04p | 1474362 |
02/08/2019 | 0.04p | 0.04p | 0.03p | 0.04p | 74797848 |
01/08/2019 | 0.04p | 0.04p | 0.03p | 0.04p | 93207968 |
31/07/2019 | 0.04p | 0.04p | 0.03p | 0.04p | 118271000 |
30/07/2019 | 0.04p | 0.04p | 0.03p | 0.04p | 84157160 |
29/07/2019 | 0.04p | 0.04p | 0.03p | 0.04p | 27502436 |
26/07/2019 | 0.04p | 0.04p | 0.03p | 0.04p | 71746408 |
25/07/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 9843849 |
24/07/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 37667864 |
23/07/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 24508104 |
22/07/2019 | 0.04p | 0.04p | 0.04p | 0.04p | 138147408 |
*Close Price adjusted for both dividends and splits