Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/03/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 5141522 |
26/03/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 2447652 |
25/03/2024 | 0.04p | 0.05p | 0.04p | 0.05p | 2735152 |
22/03/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 2121627 |
21/03/2024 | 0.05p | 0.05p | 0.04p | 0.04p | 74667840 |
20/03/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 5222111 |
19/03/2024 | 0.05p | 0.06p | 0.04p | 0.05p | 31071876 |
18/03/2024 | 0.04p | 0.06p | 0.04p | 0.06p | 134163496 |
15/03/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 1460282 |
14/03/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 797766 |
13/03/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 24176052 |
12/03/2024 | 0.05p | 0.05p | 0.04p | 0.04p | 1542994 |
11/03/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 7018729 |
08/03/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 4996806 |
07/03/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 13190576 |
06/03/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 1349146 |
05/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 27668972 |
04/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 301613 |
01/03/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 12760707 |
29/02/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 51622128 |
28/02/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 9522242 |
27/02/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 5207204 |
26/02/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 765412 |
23/02/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 9069705 |
22/02/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 14627762 |
21/02/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 118910888 |
20/02/2024 | 0.07p | 0.09p | 0.07p | 0.09p | 62339504 |
19/02/2024 | 0.09p | 0.10p | 0.07p | 0.07p | 43095208 |
16/02/2024 | 0.06p | 0.09p | 0.05p | 0.09p | 151162224 |
15/02/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 1296163 |
14/02/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 22616096 |
13/02/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 740668 |
12/02/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 188726 |
09/02/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 4927725 |
08/02/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 3474444 |
07/02/2024 | 0.07p | 0.08p | 0.06p | 0.07p | 3621056 |
06/02/2024 | 0.07p | 0.08p | 0.06p | 0.07p | 21809350 |
05/02/2024 | 0.08p | 0.08p | 0.07p | 0.07p | 17114620 |
02/02/2024 | 0.08p | 0.09p | 0.07p | 0.08p | 4153431 |
01/02/2024 | 0.09p | 0.09p | 0.07p | 0.08p | 7356748 |
31/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 2999302 |
30/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 611105 |
29/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 1100 |
26/01/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 329732 |
25/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 7553668 |
24/01/2024 | 0.09p | 0.10p | 0.08p | 0.09p | 59361 |
23/01/2024 | 0.09p | 0.10p | 0.08p | 0.09p | 303684 |
22/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 2336061 |
19/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 3587948 |
18/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 140499 |
17/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 5649444 |
16/01/2024 | 0.09p | 0.10p | 0.08p | 0.09p | 493814 |
15/01/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 1101487 |
12/01/2024 | 0.09p | 0.10p | 0.08p | 0.09p | 1176319 |
11/01/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 561885 |
10/01/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 1187340 |
09/01/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 840411 |
08/01/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 1415386 |
05/01/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 469654 |
04/01/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 6402946 |
03/01/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 13523034 |
02/01/2024 | 0.11p | 0.11p | 0.09p | 0.09p | 25626448 |
29/12/2023 | 0.09p | 0.10p | 0.08p | 0.10p | 34579100 |
28/12/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 3526405 |
27/12/2023 | 0.08p | 0.10p | 0.07p | 0.09p | 25557896 |
22/12/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 3021795 |
21/12/2023 | 0.09p | 0.09p | 0.07p | 0.08p | 1453860 |
20/12/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 67815 |
19/12/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 1545350 |
18/12/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 354580 |
15/12/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 8873657 |
14/12/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 8357919 |
13/12/2023 | 0.10p | 0.10p | 0.08p | 0.09p | 9047943 |
12/12/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 460390 |
11/12/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 2965826 |
08/12/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 2822878 |
07/12/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 1829112 |
06/12/2023 | 0.09p | 0.10p | 0.09p | 0.10p | 1309010 |
05/12/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 301010 |
04/12/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 5240675 |
01/12/2023 | 0.09p | 0.10p | 0.08p | 0.09p | 5087610 |
30/11/2023 | 0.08p | 0.13p | 0.08p | 0.09p | 173036320 |
29/11/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 189496 |
28/11/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 88215 |
27/11/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 17153270 |
24/11/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 11888006 |
23/11/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 44513048 |
22/11/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 2748428 |
21/11/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 2021323 |
20/11/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 10057819 |
17/11/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 13447128 |
16/11/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 1508859 |
15/11/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
14/11/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 12863784 |
13/11/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 3193162 |
10/11/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 1016446 |
09/11/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 872073 |
08/11/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 4467900 |
07/11/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 841152 |
06/11/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 7389156 |
03/11/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 4012771 |
02/11/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 63994 |
01/11/2023 | 0.08p | 0.09p | 0.07p | 0.08p | 905057 |
31/10/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 23909700 |
30/10/2023 | 0.07p | 0.09p | 0.07p | 0.08p | 14292548 |
27/10/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 9682473 |
26/10/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 11187379 |
25/10/2023 | 0.06p | 0.08p | 0.06p | 0.07p | 13989751 |
24/10/2023 | 0.06p | 0.06p | 0.05p | 0.06p | 23753824 |
23/10/2023 | 0.07p | 0.07p | 0.05p | 0.07p | 5708300 |
20/10/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 303061 |
19/10/2023 | 0.07p | 0.07p | 0.07p | 0.07p | 60679 |
18/10/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 2265117 |
17/10/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 8070240 |
16/10/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 7558115 |
13/10/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 24002696 |
12/10/2023 | 0.06p | 0.06p | 0.05p | 0.06p | 12568942 |
11/10/2023 | 0.06p | 0.06p | 0.05p | 0.06p | 2899264 |
10/10/2023 | 0.07p | 0.07p | 0.05p | 0.06p | 8177081 |
09/10/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 676493 |
06/10/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 6789101 |
05/10/2023 | 0.07p | 0.08p | 0.06p | 0.07p | 22893060 |
04/10/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 32024784 |
03/10/2023 | 0.06p | 0.07p | 0.05p | 0.07p | 5957209 |
02/10/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 5909513 |
29/09/2023 | 0.06p | 0.06p | 0.05p | 0.06p | 2495106 |
28/09/2023 | 0.06p | 0.06p | 0.05p | 0.06p | 1703069 |
27/09/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 7645884 |
26/09/2023 | 0.06p | 0.06p | 0.05p | 0.06p | 961834 |
25/09/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 3201000 |
22/09/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 2113677 |
21/09/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 3956793 |
20/09/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 2807118 |
19/09/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 1281151 |
18/09/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 1790795 |
15/09/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 42550 |
14/09/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 2932198 |
13/09/2023 | 0.06p | 0.06p | 0.06p | 0.06p | 8629269 |
12/09/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 21248136 |
11/09/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 4071297 |
08/09/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 6071448 |
07/09/2023 | 0.06p | 0.07p | 0.06p | 0.06p | 10258372 |
06/09/2023 | 0.07p | 0.07p | 0.06p | 0.06p | 58890996 |
05/09/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 7428905 |
04/09/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 4213638 |
01/09/2023 | 0.07p | 0.07p | 0.06p | 0.07p | 11519560 |
31/08/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 14311048 |
30/08/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 21334804 |
29/08/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 6357889 |
25/08/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 44236748 |
24/08/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 3775537 |
23/08/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 9131373 |
22/08/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 2730271 |
21/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 2753586 |
18/08/2023 | 0.10p | 0.10p | 0.08p | 0.09p | 15372113 |
17/08/2023 | 0.10p | 0.11p | 0.09p | 0.10p | 46808880 |
16/08/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 97128152 |
15/08/2023 | 0.11p | 0.11p | 0.10p | 0.10p | 12536385 |
14/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 200 |
11/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 909 |
10/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 695609 |
09/08/2023 | 0.11p | 0.11p | 0.11p | 0.11p | 3922301 |
08/08/2023 | 0.11p | 0.11p | 0.10p | 0.11p | 238189 |
07/08/2023 | 0.11p | 0.11p | 0.10p | 0.11p | 2773013 |
04/08/2023 | 0.11p | 0.11p | 0.10p | 0.11p | 7246687 |
03/08/2023 | 0.11p | 0.11p | 0.10p | 0.10p | 3420349 |
02/08/2023 | 0.11p | 0.12p | 0.11p | 0.11p | 7391799 |
01/08/2023 | 0.13p | 0.14p | 0.11p | 0.11p | 30396606 |
31/07/2023 | 0.10p | 0.13p | 0.10p | 0.13p | 52455328 |
28/07/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 2719482 |
27/07/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 16173363 |
26/07/2023 | 0.08p | 0.10p | 0.08p | 0.10p | 39606004 |
25/07/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 6090522 |
24/07/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 23543242 |
21/07/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 41200 |
20/07/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 7685442 |
19/07/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 4339034 |
18/07/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 1138712 |
17/07/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 733336 |
14/07/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 1931523 |
13/07/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 7888537 |
12/07/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 25203840 |
11/07/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 3666939 |
10/07/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 61513 |
07/07/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 1542335 |
06/07/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 15166701 |
05/07/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 5971881 |
04/07/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 25262852 |
03/07/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 62346168 |
30/06/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 39640252 |
29/06/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 8871381 |
28/06/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 151894576 |
27/06/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 150350288 |
26/06/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 79658280 |
23/06/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 28364834 |
22/06/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 999272 |
21/06/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 4498166 |
20/06/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 5951288 |
19/06/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 3299918 |
16/06/2023 | 0.08p | 0.09p | 0.08p | 0.08p | 23364544 |
*Close Price adjusted for both dividends and splits