Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 0.01p | 0.02p | 0.01p | 0.01p | 41422316 |
27/03/2024 | 0.01p | 0.02p | 0.01p | 0.01p | 12743926 |
26/03/2024 | 0.01p | 0.02p | 0.01p | 0.01p | 1878732 |
25/03/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 28818684 |
22/03/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 36972320 |
21/03/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 31294060 |
20/03/2024 | 0.02p | 0.02p | 0.02p | 0.01p | 19149958 |
19/03/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 20309168 |
18/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 4849151 |
15/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 5634023 |
14/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 6993033 |
13/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 55830944 |
12/03/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 31404992 |
11/03/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 27725902 |
08/03/2024 | 0.01p | 0.02p | 0.01p | 0.02p | 67467664 |
07/03/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 6698967 |
06/03/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 20657996 |
05/03/2024 | 0.01p | 0.02p | 0.01p | 0.01p | 9645312 |
04/03/2024 | 0.02p | 0.02p | 0.01p | 0.01p | 84476840 |
01/03/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 13122550 |
29/02/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 37617624 |
28/02/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 77575088 |
27/02/2024 | 0.01p | 0.02p | 0.01p | 0.02p | 94199496 |
26/02/2024 | 0.01p | 0.02p | 0.01p | 0.01p | 49106880 |
23/02/2024 | 0.02p | 0.02p | 0.01p | 0.01p | 189616832 |
22/02/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 165047936 |
21/02/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 7402576 |
20/02/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 47333860 |
19/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 6056740 |
16/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 28866442 |
15/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 5322698 |
14/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 18614854 |
13/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 9257039 |
12/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 44284644 |
09/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 48510560 |
08/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 32569472 |
07/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 13429180 |
06/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 38963952 |
05/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 54289408 |
02/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 25329428 |
01/02/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 12944917 |
31/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 38076740 |
30/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 32740852 |
29/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 24034480 |
26/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 43252352 |
25/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 57242684 |
24/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 95709240 |
23/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 262535728 |
22/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 34831824 |
19/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 13659274 |
18/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 22344316 |
17/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 6475648 |
16/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 20025824 |
15/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 5295174 |
12/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 9534880 |
11/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 30212514 |
10/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 30543404 |
09/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 60802700 |
08/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 52327800 |
05/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 161774272 |
04/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 32165262 |
03/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 107858800 |
02/01/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 24870052 |
29/12/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 35366277 |
28/12/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 34049376 |
27/12/2023 | 0.03p | 0.03p | 0.02p | 0.02p | 72569728 |
22/12/2023 | 0.02p | 0.03p | 0.02p | 0.03p | 54386049 |
21/12/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 95072312 |
20/12/2023 | 0.03p | 0.03p | 0.02p | 0.02p | 123297208 |
19/12/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 28549312 |
18/12/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 129551136 |
15/12/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 107560408 |
14/12/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 344238464 |
13/12/2023 | 0.02p | 0.03p | 0.02p | 0.03p | 280611520 |
12/12/2023 | 0.02p | 0.03p | 0.02p | 0.03p | 219589568 |
11/12/2023 | 0.02p | 0.03p | 0.02p | 0.02p | 532958784 |
08/12/2023 | 0.02p | 0.03p | 0.02p | 0.02p | 289750240 |
07/12/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 267830288 |
06/12/2023 | 0.02p | 0.03p | 0.02p | 0.02p | 149039792 |
05/12/2023 | 0.03p | 0.03p | 0.02p | 0.02p | 374804864 |
04/12/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 789970816 |
01/12/2023 | 0.02p | 0.03p | 0.02p | 0.03p | 826934208 |
30/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 422824352 |
29/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 165709776 |
28/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 49359984 |
27/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 13031301 |
24/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 37254236 |
23/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 97646160 |
22/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 34975248 |
21/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 71940768 |
20/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 7798146 |
17/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 260059936 |
16/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 72703664 |
15/11/2023 | 0.02p | 0.02p | 0.01p | 0.02p | 57950480 |
14/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 7430672 |
13/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 3198476 |
10/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 30660656 |
09/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 12573017 |
08/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 5828831 |
07/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 17441040 |
06/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 18980452 |
03/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 7180598 |
02/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 100031912 |
01/11/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 7476697 |
31/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 37978856 |
30/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 133038320 |
27/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 14606913 |
26/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 61407484 |
25/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 78550880 |
24/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 155166976 |
23/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 107803824 |
20/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 46401592 |
19/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 24239308 |
18/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 77255648 |
17/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 15752771 |
16/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 80007216 |
13/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 265636256 |
12/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 39980992 |
11/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 84057392 |
10/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 6764645 |
09/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 7411385 |
06/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 28562624 |
05/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 58877136 |
04/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 70810400 |
03/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 24761532 |
02/10/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 79038520 |
29/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 112580200 |
28/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 134581024 |
27/09/2023 | 0.03p | 0.03p | 0.02p | 0.02p | 137458240 |
26/09/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 165452800 |
25/09/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 117632496 |
22/09/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 554393408 |
21/09/2023 | 0.02p | 0.04p | 0.02p | 0.03p | 2468763648 |
20/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 105997640 |
19/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 18513124 |
18/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 4660621 |
15/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 31246396 |
14/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 64986304 |
13/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 9880048 |
12/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 40164296 |
11/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 81331808 |
08/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 17066268 |
07/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 13925946 |
06/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 54849008 |
05/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 31603194 |
04/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 28931556 |
01/09/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 25301448 |
31/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 24760044 |
30/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 34361988 |
29/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 59902824 |
25/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 101880729 |
24/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 215083200 |
23/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 1219295 |
22/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 16614359 |
21/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 45559300 |
18/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 23846460 |
17/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 61613896 |
16/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 45672920 |
15/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 186001360 |
14/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 311548608 |
11/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 507108256 |
10/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 96830656 |
09/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 163574400 |
08/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 11578102 |
07/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 22689856 |
04/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 27154738 |
03/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 25317026 |
02/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 37100512 |
01/08/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 19711140 |
31/07/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 161987248 |
28/07/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 27445456 |
27/07/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 14392972 |
26/07/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 77368272 |
25/07/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 101143296 |
24/07/2023 | 0.01p | 0.02p | 0.01p | 0.02p | 89423920 |
21/07/2023 | 0.01p | 0.02p | 0.01p | 0.01p | 81145840 |
20/07/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 45505576 |
19/07/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 36786320 |
18/07/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 22995886 |
17/07/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 15889191 |
14/07/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 14176071 |
13/07/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 28910596 |
12/07/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 32495492 |
11/07/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 14375065 |
10/07/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 65570748 |
07/07/2023 | 0.01p | 0.01p | 0.01p | 0.01p | 16453798 |
06/07/2023 | 0.01p | 0.02p | 0.01p | 0.01p | 107514912 |
05/07/2023 | 0.02p | 0.02p | 0.01p | 0.01p | 41778296 |
04/07/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 3831346 |
03/07/2023 | 0.02p | 0.02p | 0.01p | 0.02p | 31611200 |
30/06/2023 | 0.01p | 0.02p | 0.01p | 0.02p | 33755084 |
29/06/2023 | 0.02p | 0.02p | 0.01p | 0.01p | 77735192 |
28/06/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 26172644 |
27/06/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 33726224 |
26/06/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 33139644 |
23/06/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 322498 |
22/06/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 12833186 |
21/06/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 10210233 |
20/06/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 13276782 |
19/06/2023 | 0.02p | 0.02p | 0.02p | 0.02p | 23617870 |
*Close Price adjusted for both dividends and splits