Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 34504608 |
24/04/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 20322032 |
23/04/2024 | 0.09p | 0.09p | 0.08p | 0.08p | 55727144 |
22/04/2024 | 0.08p | 0.10p | 0.08p | 0.09p | 45503936 |
19/04/2024 | 0.09p | 0.09p | 0.08p | 0.08p | 22029772 |
18/04/2024 | 0.08p | 0.09p | 0.08p | 0.09p | 73730392 |
17/04/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 79716168 |
16/04/2024 | 0.07p | 0.08p | 0.07p | 0.08p | 64690116 |
15/04/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 3757196 |
12/04/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 1268921 |
11/04/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 8200682 |
10/04/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 22321288 |
09/04/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 24382210 |
08/04/2024 | 0.06p | 0.07p | 0.06p | 0.07p | 30116058 |
05/04/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 24288416 |
04/04/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 24854436 |
03/04/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 17716748 |
02/04/2024 | 0.06p | 0.07p | 0.06p | 0.07p | 31228562 |
28/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 6230133 |
27/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 2552338 |
26/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 3278288 |
25/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 1000 |
22/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 23883856 |
21/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 6021994 |
20/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 7205816 |
19/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 406544 |
18/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 11085912 |
15/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 2069388 |
14/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 6037657 |
13/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 16339718 |
12/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 3406308 |
11/03/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 29736426 |
08/03/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 11889440 |
07/03/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 44524688 |
06/03/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 38376536 |
05/03/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 56025752 |
04/03/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 219679 |
01/03/2024 | 0.08p | 0.08p | 0.07p | 0.07p | 35727304 |
29/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 14796649 |
28/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 17088312 |
27/02/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 39950084 |
26/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 31766484 |
23/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 16676599 |
22/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 10435141 |
21/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 13528150 |
20/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 22941578 |
19/02/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 113128 |
16/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 218105 |
15/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 1000000 |
14/02/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 1364763 |
13/02/2024 | 0.09p | 0.09p | 0.08p | 0.08p | 10356874 |
12/02/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 9672202 |
09/02/2024 | 0.08p | 0.09p | 0.08p | 0.09p | 12795787 |
08/02/2024 | 0.09p | 0.09p | 0.08p | 0.08p | 32711890 |
07/02/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 6574864 |
06/02/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 2796873 |
05/02/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 7818378 |
02/02/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 18815284 |
01/02/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 335953 |
31/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 6243611 |
30/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 15619503 |
29/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 11359392 |
26/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 48335796 |
25/01/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 6430700 |
24/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 27385788 |
23/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 210151712 |
22/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 199448464 |
19/01/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 56301612 |
18/01/2024 | 0.09p | 0.11p | 0.09p | 0.09p | 336517120 |
17/01/2024 | 0.09p | 0.10p | 0.08p | 0.09p | 87716808 |
16/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 19433116 |
15/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 4221131 |
12/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 62202864 |
11/01/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 71719728 |
10/01/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 177475424 |
09/01/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 218027248 |
08/01/2024 | 0.09p | 0.09p | 0.08p | 0.08p | 120577464 |
05/01/2024 | 0.10p | 0.10p | 0.09p | 0.09p | 28489460 |
04/01/2024 | 0.11p | 0.11p | 0.10p | 0.10p | 18501388 |
03/01/2024 | 0.11p | 0.11p | 0.10p | 0.11p | 35601984 |
02/01/2024 | 0.11p | 0.11p | 0.11p | 0.11p | 24479224 |
29/12/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 10315546 |
28/12/2023 | 0.12p | 0.12p | 0.11p | 0.11p | 33485500 |
27/12/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 27835156 |
22/12/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 6670636 |
21/12/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 28899018 |
20/12/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 90926872 |
19/12/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 9792832 |
18/12/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 37485672 |
15/12/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 8027207 |
14/12/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 43980680 |
13/12/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 48448004 |
12/12/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 10554439 |
11/12/2023 | 0.12p | 0.12p | 0.11p | 0.11p | 22594414 |
08/12/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 86022416 |
07/12/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 51534644 |
06/12/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 2266514 |
05/12/2023 | 0.12p | 0.13p | 0.11p | 0.11p | 84366016 |
04/12/2023 | 0.13p | 0.13p | 0.11p | 0.11p | 122403216 |
01/12/2023 | 0.13p | 0.13p | 0.13p | 0.13p | 55580788 |
30/11/2023 | 0.13p | 0.13p | 0.12p | 0.13p | 22933808 |
29/11/2023 | 0.13p | 0.13p | 0.12p | 0.13p | 19128442 |
28/11/2023 | 0.13p | 0.13p | 0.13p | 0.13p | 16847184 |
27/11/2023 | 0.13p | 0.13p | 0.12p | 0.13p | 12688526 |
24/11/2023 | 0.13p | 0.13p | 0.13p | 0.13p | 15937298 |
23/11/2023 | 0.13p | 0.13p | 0.13p | 0.13p | 29580358 |
22/11/2023 | 0.13p | 0.13p | 0.13p | 0.13p | 16930844 |
21/11/2023 | 0.12p | 0.13p | 0.12p | 0.13p | 38214432 |
20/11/2023 | 0.12p | 0.13p | 0.12p | 0.12p | 58494484 |
17/11/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 27523088 |
16/11/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 17202068 |
15/11/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 26519924 |
14/11/2023 | 0.11p | 0.12p | 0.11p | 0.12p | 61928896 |
13/11/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 12983515 |
10/11/2023 | 0.12p | 0.12p | 0.11p | 0.11p | 3329537 |
09/11/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 33708152 |
08/11/2023 | 0.11p | 0.12p | 0.11p | 0.12p | 96754984 |
07/11/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 15092905 |
06/11/2023 | 0.10p | 0.11p | 0.09p | 0.11p | 319364896 |
03/11/2023 | 0.09p | 0.11p | 0.09p | 0.10p | 150985776 |
02/11/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 98980960 |
01/11/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 359308000 |
31/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 3307169 |
30/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 2514519 |
27/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 23880480 |
26/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 15038051 |
25/10/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 40619180 |
24/10/2023 | 0.08p | 0.09p | 0.08p | 0.09p | 32973324 |
23/10/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 147498304 |
20/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 4297292 |
19/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 7501475 |
18/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 2951450 |
17/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 350059 |
16/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 7306045 |
13/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 51282728 |
12/10/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 10970395 |
11/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 313615 |
10/10/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 672223 |
09/10/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 12389421 |
06/10/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 23874690 |
05/10/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 14959041 |
04/10/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 45638936 |
03/10/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 21163140 |
02/10/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 4222215 |
29/09/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 21601180 |
28/09/2023 | 0.09p | 0.10p | 0.08p | 0.10p | 30171162 |
27/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 28327032 |
26/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 12757756 |
25/09/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 1034261 |
22/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 51666192 |
21/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 1911469 |
20/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 6605727 |
19/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 5469004 |
18/09/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 4450000 |
15/09/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 20781706 |
14/09/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 1665846 |
13/09/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 819883 |
12/09/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 9050044 |
11/09/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 4175558 |
08/09/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 270708 |
07/09/2023 | 0.09p | 0.10p | 0.09p | 0.10p | 15827161 |
06/09/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 1000000 |
05/09/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 11683623 |
04/09/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 5679372 |
01/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 38761248 |
31/08/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 20140858 |
30/08/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 14894068 |
29/08/2023 | 0.11p | 0.11p | 0.10p | 0.10p | 5394366 |
25/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 562140 |
24/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 1210565 |
23/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 5236194 |
22/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 7578465 |
21/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 26715334 |
18/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 1958582 |
17/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 2297196 |
16/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 12237785 |
15/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 7184507 |
14/08/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 4979304 |
11/08/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 5000000 |
10/08/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 892585 |
09/08/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 2258 |
08/08/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 1508137 |
07/08/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 904112 |
04/08/2023 | 0.11p | 0.12p | 0.11p | 0.12p | 17158156 |
03/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 1095530 |
02/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 7376819 |
01/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 1360078 |
31/07/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 11368845 |
28/07/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 3568726 |
27/07/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 6957048 |
26/07/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 17714156 |
25/07/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 42853 |
24/07/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 548653 |
21/07/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 6005196 |
20/07/2023 | 0.11p | 0.11p | 0.10p | 0.11p | 18414024 |
19/07/2023 | 0.12p | 0.12p | 0.11p | 0.11p | 10258654 |
18/07/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 17302944 |
17/07/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 51995384 |
14/07/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 29746352 |
13/07/2023 | 0.12p | 0.12p | 0.12p | 0.12p | 30450096 |
*Close Price adjusted for both dividends and splits