Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 151453824 |
25/04/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 152184720 |
24/04/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 591152192 |
23/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 71493272 |
22/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 77628416 |
19/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 228271552 |
18/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 101420552 |
17/04/2024 | 0.03p | 0.04p | 0.02p | 0.03p | 379024000 |
16/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 144307440 |
15/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 149396768 |
12/04/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 78771048 |
11/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 50127704 |
10/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 260491024 |
09/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 124228464 |
08/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 303843776 |
05/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 219671184 |
04/04/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 118746560 |
03/04/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 141764000 |
02/04/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 102532184 |
28/03/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 249312599 |
27/03/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 221353600 |
26/03/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 300190368 |
25/03/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 324237760 |
22/03/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 450980896 |
21/03/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 467751456 |
20/03/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 162980192 |
19/03/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 75395968 |
18/03/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 47885552 |
15/03/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 147399744 |
14/03/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 66838380 |
13/03/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 74420544 |
12/03/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 158735104 |
11/03/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 143516208 |
08/03/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 172967216 |
07/03/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 84367992 |
06/03/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 112140960 |
05/03/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 318564352 |
04/03/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 209690720 |
01/03/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 148797872 |
29/02/2024 | 0.03p | 0.05p | 0.03p | 0.03p | 475398720 |
28/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 309605632 |
27/02/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 100827400 |
26/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 86213016 |
23/02/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 253709152 |
22/02/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 258535360 |
21/02/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 235138560 |
20/02/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 235349184 |
19/02/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 484656416 |
16/02/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 330640128 |
15/02/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 83734784 |
14/02/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 275337056 |
13/02/2024 | 0.04p | 0.05p | 0.03p | 0.04p | 235352736 |
12/02/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 174553200 |
09/02/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 130960984 |
08/02/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 259584416 |
07/02/2024 | 0.03p | 0.05p | 0.03p | 0.04p | 679457344 |
06/02/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 325561216 |
05/02/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 437368832 |
02/02/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 558969472 |
01/02/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 385204192 |
31/01/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 477867072 |
30/01/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 518827392 |
29/01/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 358147008 |
26/01/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 953423232 |
25/01/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 458815488 |
24/01/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 639938432 |
23/01/2024 | 0.05p | 0.05p | 0.04p | 0.04p | 897134848 |
22/01/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 563592064 |
19/01/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 323948544 |
18/01/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 1792993536 |
17/01/2024 | 0.04p | 0.05p | 0.04p | 0.05p | 200113568 |
16/01/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 370229664 |
15/01/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 337310048 |
12/01/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 299739776 |
11/01/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 93910992 |
10/01/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 265443680 |
09/01/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 306531872 |
08/01/2024 | 0.06p | 0.07p | 0.05p | 0.06p | 357235904 |
05/01/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 164173152 |
04/01/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 500292480 |
03/01/2024 | 0.08p | 0.09p | 0.07p | 0.07p | 576559168 |
02/01/2024 | 0.07p | 0.08p | 0.06p | 0.07p | 359132448 |
29/12/2023 | 0.06p | 0.07p | 0.06p | 0.07p | 133203650 |
28/12/2023 | 0.06p | 0.06p | 0.05p | 0.06p | 69289864 |
27/12/2023 | 0.05p | 0.06p | 0.05p | 0.06p | 97978376 |
22/12/2023 | 0.06p | 0.06p | 0.05p | 0.06p | 110268099 |
21/12/2023 | 0.06p | 0.06p | 0.05p | 0.05p | 93711008 |
20/12/2023 | 0.06p | 0.06p | 0.05p | 0.06p | 62670428 |
19/12/2023 | 0.06p | 0.07p | 0.05p | 0.06p | 73041328 |
18/12/2023 | 0.05p | 0.06p | 0.05p | 0.06p | 128097336 |
15/12/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 27827412 |
14/12/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 139932368 |
13/12/2023 | 0.06p | 0.06p | 0.05p | 0.06p | 137994000 |
12/12/2023 | 0.06p | 0.06p | 0.05p | 0.05p | 178014944 |
11/12/2023 | 0.06p | 0.07p | 0.05p | 0.06p | 375100864 |
08/12/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 180763040 |
07/12/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 373985184 |
06/12/2023 | 0.07p | 0.08p | 0.06p | 0.06p | 256753376 |
05/12/2023 | 0.08p | 0.08p | 0.06p | 0.07p | 405395456 |
04/12/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 267111808 |
01/12/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 104874752 |
30/11/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 180243968 |
29/11/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 129790984 |
28/11/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 97365272 |
27/11/2023 | 0.08p | 0.09p | 0.08p | 0.09p | 51247668 |
24/11/2023 | 0.08p | 0.09p | 0.07p | 0.08p | 282040864 |
23/11/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 109072896 |
22/11/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 99524688 |
21/11/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 122407472 |
20/11/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 96995184 |
17/11/2023 | 0.08p | 0.08p | 0.06p | 0.07p | 244112176 |
16/11/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 405411040 |
15/11/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 228812992 |
14/11/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 288085568 |
13/11/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 425510848 |
10/11/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 206836224 |
09/11/2023 | 0.08p | 0.09p | 0.08p | 0.09p | 447817664 |
08/11/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 153160944 |
07/11/2023 | 0.08p | 0.09p | 0.07p | 0.08p | 161482208 |
06/11/2023 | 0.08p | 0.09p | 0.07p | 0.08p | 164849072 |
03/11/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 145425712 |
02/11/2023 | 0.09p | 0.10p | 0.08p | 0.08p | 223175872 |
01/11/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 124192424 |
31/10/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 112541376 |
30/10/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 198516096 |
27/10/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 164144512 |
26/10/2023 | 0.08p | 0.09p | 0.07p | 0.09p | 184740736 |
25/10/2023 | 0.09p | 0.09p | 0.07p | 0.08p | 121109624 |
24/10/2023 | 0.08p | 0.09p | 0.08p | 0.09p | 78996568 |
23/10/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 79121944 |
20/10/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 202567488 |
19/10/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 75228664 |
18/10/2023 | 0.08p | 0.09p | 0.07p | 0.08p | 565011008 |
17/10/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 70327056 |
16/10/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 95613872 |
13/10/2023 | 0.09p | 0.10p | 0.07p | 0.10p | 249199536 |
12/10/2023 | 0.08p | 0.09p | 0.07p | 0.09p | 292168832 |
11/10/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 531997952 |
10/10/2023 | 0.08p | 0.09p | 0.07p | 0.07p | 786755584 |
09/10/2023 | 0.08p | 0.09p | 0.07p | 0.08p | 2297300736 |
06/10/2023 | 0.07p | 0.09p | 0.07p | 0.08p | 266163056 |
05/10/2023 | 0.09p | 0.10p | 0.07p | 0.08p | 957883712 |
04/10/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 290405888 |
03/10/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 96763720 |
02/10/2023 | 0.09p | 0.11p | 0.09p | 0.09p | 134342832 |
29/09/2023 | 0.10p | 0.11p | 0.09p | 0.10p | 220301104 |
28/09/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 93450664 |
27/09/2023 | 0.10p | 0.12p | 0.10p | 0.10p | 139062544 |
26/09/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 151861568 |
25/09/2023 | 0.11p | 0.12p | 0.10p | 0.11p | 90193104 |
22/09/2023 | 0.10p | 0.12p | 0.09p | 0.11p | 190712512 |
21/09/2023 | 0.10p | 0.11p | 0.09p | 0.10p | 248112592 |
20/09/2023 | 0.10p | 0.11p | 0.08p | 0.10p | 640867200 |
19/09/2023 | 0.08p | 0.10p | 0.07p | 0.08p | 255453936 |
18/09/2023 | 0.09p | 0.10p | 0.08p | 0.08p | 277371168 |
15/09/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 238144448 |
14/09/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 90979440 |
13/09/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 155176368 |
12/09/2023 | 0.08p | 0.10p | 0.08p | 0.08p | 350877216 |
11/09/2023 | 0.10p | 0.11p | 0.09p | 0.09p | 194109616 |
08/09/2023 | 0.11p | 0.11p | 0.10p | 0.10p | 266670928 |
07/09/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 105447896 |
06/09/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 130765632 |
05/09/2023 | 0.11p | 0.13p | 0.11p | 0.11p | 159475184 |
04/09/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 96310232 |
01/09/2023 | 0.12p | 0.12p | 0.11p | 0.12p | 73703536 |
31/08/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 144655008 |
30/08/2023 | 0.12p | 0.12p | 0.11p | 0.11p | 61486944 |
29/08/2023 | 0.11p | 0.13p | 0.10p | 0.12p | 346828928 |
25/08/2023 | 0.12p | 0.13p | 0.12p | 0.12p | 11638237 |
24/08/2023 | 0.12p | 0.13p | 0.12p | 0.12p | 78288272 |
23/08/2023 | 0.12p | 0.13p | 0.11p | 0.12p | 98332344 |
22/08/2023 | 0.11p | 0.13p | 0.11p | 0.11p | 261256576 |
21/08/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 222324192 |
18/08/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 71792392 |
17/08/2023 | 0.11p | 0.12p | 0.11p | 0.12p | 237469296 |
16/08/2023 | 0.11p | 0.13p | 0.11p | 0.11p | 169175936 |
15/08/2023 | 0.12p | 0.14p | 0.11p | 0.12p | 70585120 |
14/08/2023 | 0.13p | 0.14p | 0.12p | 0.13p | 87699416 |
11/08/2023 | 0.13p | 0.13p | 0.12p | 0.12p | 162363392 |
10/08/2023 | 0.13p | 0.13p | 0.11p | 0.13p | 55601008 |
09/08/2023 | 0.11p | 0.13p | 0.11p | 0.12p | 44911912 |
08/08/2023 | 0.12p | 0.13p | 0.11p | 0.12p | 59211472 |
07/08/2023 | 0.12p | 0.13p | 0.11p | 0.12p | 70341904 |
04/08/2023 | 0.12p | 0.13p | 0.11p | 0.12p | 218014720 |
03/08/2023 | 0.13p | 0.13p | 0.11p | 0.12p | 192560144 |
02/08/2023 | 0.12p | 0.13p | 0.11p | 0.12p | 241793376 |
01/08/2023 | 0.12p | 0.13p | 0.12p | 0.12p | 434521536 |
31/07/2023 | 0.12p | 0.14p | 0.11p | 0.13p | 562238272 |
28/07/2023 | 0.10p | 0.12p | 0.10p | 0.12p | 471145696 |
27/07/2023 | 0.11p | 0.11p | 0.10p | 0.10p | 177421904 |
26/07/2023 | 0.11p | 0.12p | 0.10p | 0.11p | 204131408 |
25/07/2023 | 0.11p | 0.11p | 0.10p | 0.11p | 102293248 |
24/07/2023 | 0.11p | 0.12p | 0.10p | 0.11p | 143806656 |
21/07/2023 | 0.11p | 0.12p | 0.10p | 0.11p | 127047176 |
20/07/2023 | 0.11p | 0.11p | 0.09p | 0.11p | 175735776 |
19/07/2023 | 0.10p | 0.11p | 0.09p | 0.11p | 120908904 |
18/07/2023 | 0.10p | 0.11p | 0.09p | 0.10p | 260789872 |
17/07/2023 | 0.10p | 0.13p | 0.10p | 0.11p | 503856704 |
14/07/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 220860768 |
*Close Price adjusted for both dividends and splits