Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/07/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 56040272 |
07/07/2023 | 0.11p | 0.12p | 0.10p | 0.11p | 244141280 |
06/07/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 206345824 |
05/07/2023 | 0.12p | 0.13p | 0.11p | 0.12p | 69373080 |
04/07/2023 | 0.13p | 0.14p | 0.11p | 0.12p | 698500800 |
03/07/2023 | 0.12p | 0.14p | 0.12p | 0.13p | 320328640 |
30/06/2023 | 0.13p | 0.14p | 0.12p | 0.13p | 378474528 |
29/06/2023 | 0.13p | 0.14p | 0.12p | 0.13p | 317096032 |
28/06/2023 | 0.12p | 0.13p | 0.12p | 0.13p | 195138832 |
27/06/2023 | 0.13p | 0.13p | 0.12p | 0.12p | 62677496 |
26/06/2023 | 0.12p | 0.13p | 0.11p | 0.13p | 230779792 |
23/06/2023 | 0.12p | 0.13p | 0.10p | 0.13p | 248779200 |
22/06/2023 | 0.12p | 0.12p | 0.11p | 0.11p | 323491552 |
21/06/2023 | 0.12p | 0.14p | 0.12p | 0.12p | 180510064 |
20/06/2023 | 0.13p | 0.14p | 0.12p | 0.13p | 150315504 |
19/06/2023 | 0.13p | 0.14p | 0.12p | 0.13p | 164773120 |
16/06/2023 | 0.13p | 0.14p | 0.13p | 0.14p | 320889088 |
15/06/2023 | 0.14p | 0.15p | 0.12p | 0.14p | 282015904 |
14/06/2023 | 0.13p | 0.15p | 0.13p | 0.14p | 217584976 |
13/06/2023 | 0.14p | 0.15p | 0.13p | 0.14p | 454727904 |
12/06/2023 | 0.14p | 0.15p | 0.13p | 0.14p | 243341584 |
09/06/2023 | 0.15p | 0.16p | 0.13p | 0.14p | 1275504512 |
08/06/2023 | 0.13p | 0.13p | 0.12p | 0.13p | 259931792 |
07/06/2023 | 0.13p | 0.14p | 0.12p | 0.13p | 193690656 |
06/06/2023 | 0.13p | 0.13p | 0.12p | 0.12p | 210056272 |
05/06/2023 | 0.13p | 0.13p | 0.11p | 0.12p | 308488288 |
02/06/2023 | 0.12p | 0.13p | 0.11p | 0.12p | 292623328 |
01/06/2023 | 0.14p | 0.14p | 0.11p | 0.12p | 416408352 |
31/05/2023 | 0.13p | 0.14p | 0.13p | 0.13p | 839382528 |
30/05/2023 | 0.12p | 0.14p | 0.10p | 0.13p | 1408116480 |
26/05/2023 | 0.10p | 0.12p | 0.08p | 0.10p | 2723389901 |
25/05/2023 | 0.15p | 0.15p | 0.11p | 0.12p | 1215062912 |
24/05/2023 | 0.14p | 0.16p | 0.13p | 0.14p | 915801792 |
23/05/2023 | 0.16p | 0.16p | 0.11p | 0.15p | 1716179712 |
22/05/2023 | 0.14p | 0.18p | 0.14p | 0.15p | 1670225408 |
19/05/2023 | 0.12p | 0.15p | 0.11p | 0.14p | 840397888 |
18/05/2023 | 0.12p | 0.13p | 0.11p | 0.12p | 812627648 |
17/05/2023 | 0.10p | 0.12p | 0.09p | 0.11p | 735858880 |
16/05/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 285515936 |
15/05/2023 | 0.10p | 0.10p | 0.08p | 0.09p | 169082272 |
12/05/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 196353408 |
11/05/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 373039200 |
10/05/2023 | 0.10p | 0.10p | 0.08p | 0.09p | 557641408 |
09/05/2023 | 0.11p | 0.13p | 0.08p | 0.10p | 1969911424 |
05/05/2023 | 0.06p | 0.10p | 0.06p | 0.10p | 1723363968 |
04/05/2023 | 0.06p | 0.07p | 0.05p | 0.06p | 592945216 |
03/05/2023 | 0.06p | 0.06p | 0.05p | 0.05p | 1204423424 |
02/05/2023 | 0.05p | 0.07p | 0.04p | 0.06p | 1040278912 |
28/04/2023 | 0.05p | 0.05p | 0.05p | 0.05p | 308623520 |
27/04/2023 | 0.05p | 0.05p | 0.05p | 0.05p | 139046896 |
26/04/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 839251584 |
25/04/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 254708736 |
24/04/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 239503808 |
21/04/2023 | 0.06p | 0.06p | 0.05p | 0.05p | 97108672 |
20/04/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 183053056 |
19/04/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 168343728 |
18/04/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 228233664 |
17/04/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 451331776 |
14/04/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 310002528 |
13/04/2023 | 0.07p | 0.08p | 0.06p | 0.06p | 592536512 |
12/04/2023 | 0.05p | 0.08p | 0.05p | 0.06p | 2922867712 |
11/04/2023 | 0.04p | 0.05p | 0.04p | 0.05p | 1112401024 |
06/04/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 470061987 |
05/04/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 42049360 |
04/04/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 52305280 |
03/04/2023 | 0.05p | 0.05p | 0.04p | 0.04p | 407370016 |
31/03/2023 | 0.05p | 0.05p | 0.04p | 0.05p | 867734912 |
30/03/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 426462592 |
29/03/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 48872504 |
28/03/2023 | 0.05p | 0.05p | 0.04p | 0.04p | 283227328 |
27/03/2023 | 0.04p | 0.05p | 0.04p | 0.05p | 248949472 |
24/03/2023 | 0.04p | 0.05p | 0.04p | 0.04p | 574980928 |
23/03/2023 | 0.05p | 0.05p | 0.05p | 0.05p | 142696112 |
22/03/2023 | 0.06p | 0.06p | 0.05p | 0.05p | 351090624 |
21/03/2023 | 0.06p | 0.06p | 0.05p | 0.05p | 252295936 |
20/03/2023 | 0.05p | 0.07p | 0.05p | 0.06p | 358036736 |
17/03/2023 | 0.05p | 0.05p | 0.05p | 0.05p | 173379296 |
16/03/2023 | 0.05p | 0.05p | 0.05p | 0.05p | 265288880 |
15/03/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 247733040 |
14/03/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 48329104 |
13/03/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 95817464 |
10/03/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 52985680 |
09/03/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 128943472 |
08/03/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 152607104 |
07/03/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 99202904 |
06/03/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 102793216 |
03/03/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 55383224 |
02/03/2023 | 0.05p | 0.05p | 0.05p | 0.05p | 102979312 |
01/03/2023 | 0.06p | 0.06p | 0.05p | 0.05p | 838315264 |
28/02/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 265878416 |
27/02/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 142685120 |
24/02/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 185187536 |
23/02/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 92807744 |
22/02/2023 | 0.05p | 0.06p | 0.05p | 0.06p | 475313824 |
21/02/2023 | 0.06p | 0.06p | 0.05p | 0.06p | 191144720 |
20/02/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 157150336 |
17/02/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 168910800 |
16/02/2023 | 0.05p | 0.06p | 0.05p | 0.05p | 134344928 |
15/02/2023 | 0.06p | 0.06p | 0.05p | 0.05p | 153953280 |
14/02/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 130507024 |
13/02/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 165504608 |
10/02/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 242185472 |
09/02/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 51114224 |
08/02/2023 | 0.07p | 0.07p | 0.06p | 0.06p | 94235752 |
07/02/2023 | 0.07p | 0.08p | 0.06p | 0.07p | 166139808 |
06/02/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 198435904 |
03/02/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 66410920 |
02/02/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 251739936 |
01/02/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 371962080 |
31/01/2023 | 0.06p | 0.07p | 0.06p | 0.07p | 231691344 |
30/01/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 176471472 |
27/01/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 200342912 |
26/01/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 144806320 |
25/01/2023 | 0.07p | 0.07p | 0.06p | 0.06p | 353403712 |
24/01/2023 | 0.06p | 0.08p | 0.05p | 0.07p | 619241152 |
23/01/2023 | 0.06p | 0.06p | 0.05p | 0.06p | 192764304 |
20/01/2023 | 0.06p | 0.06p | 0.05p | 0.06p | 384192768 |
19/01/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 149108432 |
18/01/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 194092576 |
17/01/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 210184528 |
16/01/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 296257760 |
13/01/2023 | 0.07p | 0.07p | 0.06p | 0.06p | 362717440 |
12/01/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 311801152 |
11/01/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 157230064 |
10/01/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 248228416 |
09/01/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 79901200 |
06/01/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 113760384 |
05/01/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 68054792 |
04/01/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 121148080 |
03/01/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 416307776 |
30/12/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 105782472 |
29/12/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 233993408 |
28/12/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 73931136 |
23/12/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 44202876 |
22/12/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 63609232 |
21/12/2022 | 0.09p | 0.09p | 0.07p | 0.08p | 189254560 |
20/12/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 1204323712 |
19/12/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 82938056 |
16/12/2022 | 0.09p | 0.10p | 0.08p | 0.09p | 332928640 |
15/12/2022 | 0.08p | 0.10p | 0.08p | 0.09p | 558933696 |
14/12/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 152130944 |
13/12/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 39218600 |
12/12/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 40194752 |
09/12/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 69966024 |
08/12/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 96788984 |
07/12/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 40887740 |
06/12/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 45497780 |
05/12/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 71897008 |
02/12/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 96719872 |
01/12/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 44331264 |
30/11/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 158313792 |
29/11/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 118335928 |
28/11/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 74365504 |
25/11/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 105892392 |
24/11/2022 | 0.07p | 0.09p | 0.07p | 0.08p | 190957840 |
23/11/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 58167472 |
22/11/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 123327024 |
21/11/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 105613848 |
18/11/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 85634232 |
17/11/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 148809632 |
16/11/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 85537792 |
15/11/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 284931680 |
14/11/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 425994144 |
11/11/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 126299664 |
10/11/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 161792544 |
09/11/2022 | 0.09p | 0.09p | 0.08p | 0.09p | 106777576 |
08/11/2022 | 0.08p | 0.09p | 0.08p | 0.09p | 105276688 |
07/11/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 56210584 |
04/11/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 106690048 |
03/11/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 168682240 |
02/11/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 59727860 |
01/11/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 129974704 |
31/10/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 150325392 |
28/10/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 114001056 |
27/10/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 52012276 |
26/10/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 172850960 |
25/10/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 92366056 |
24/10/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 211361296 |
21/10/2022 | 0.08p | 0.09p | 0.07p | 0.09p | 380170368 |
20/10/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 143710720 |
19/10/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 124617544 |
18/10/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 165078800 |
17/10/2022 | 0.08p | 0.09p | 0.08p | 0.09p | 986489024 |
14/10/2022 | 0.07p | 0.09p | 0.07p | 0.08p | 292116064 |
13/10/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 183111184 |
12/10/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 271738816 |
11/10/2022 | 0.08p | 0.08p | 0.08p | 0.08p | 47461408 |
10/10/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 60943108 |
07/10/2022 | 0.08p | 0.10p | 0.08p | 0.09p | 59524504 |
06/10/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 93364176 |
05/10/2022 | 0.08p | 0.09p | 0.08p | 0.08p | 205978128 |
04/10/2022 | 0.09p | 0.09p | 0.07p | 0.08p | 291691040 |
03/10/2022 | 0.07p | 0.10p | 0.07p | 0.09p | 732328256 |
30/09/2022 | 0.07p | 0.07p | 0.07p | 0.07p | 98120088 |
29/09/2022 | 0.07p | 0.09p | 0.06p | 0.07p | 732463360 |
28/09/2022 | 0.07p | 0.08p | 0.07p | 0.07p | 164677024 |
27/09/2022 | 0.08p | 0.08p | 0.07p | 0.07p | 119020656 |
26/09/2022 | 0.08p | 0.08p | 0.07p | 0.08p | 280308576 |
23/09/2022 | 0.08p | 0.09p | 0.07p | 0.08p | 313271392 |
22/09/2022 | 0.09p | 0.09p | 0.08p | 0.08p | 365125056 |
*Close Price adjusted for both dividends and splits