Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2021 | 0.05p | 0.06p | 0.05p | 0.05p | 363647296 |
15/12/2021 | 0.05p | 0.06p | 0.05p | 0.05p | 186957120 |
14/12/2021 | 0.05p | 0.07p | 0.05p | 0.06p | 1212066304 |
13/12/2021 | 0.05p | 0.05p | 0.05p | 0.05p | 70300344 |
10/12/2021 | 0.05p | 0.05p | 0.05p | 0.05p | 275977088 |
09/12/2021 | 0.05p | 0.06p | 0.05p | 0.05p | 443630400 |
08/12/2021 | 0.05p | 0.05p | 0.05p | 0.05p | 354610272 |
07/12/2021 | 0.05p | 0.05p | 0.05p | 0.05p | 93999024 |
06/12/2021 | 0.05p | 0.05p | 0.05p | 0.05p | 125336456 |
03/12/2021 | 0.05p | 0.06p | 0.05p | 0.05p | 213031104 |
02/12/2021 | 0.05p | 0.05p | 0.05p | 0.05p | 195474784 |
01/12/2021 | 0.05p | 0.06p | 0.05p | 0.05p | 190847856 |
30/11/2021 | 0.05p | 0.05p | 0.05p | 0.05p | 92413640 |
29/11/2021 | 0.05p | 0.05p | 0.05p | 0.05p | 42058152 |
26/11/2021 | 0.05p | 0.06p | 0.05p | 0.05p | 150712016 |
25/11/2021 | 0.05p | 0.05p | 0.05p | 0.05p | 41795664 |
24/11/2021 | 0.05p | 0.06p | 0.05p | 0.05p | 263015376 |
23/11/2021 | 0.05p | 0.06p | 0.05p | 0.05p | 526121792 |
22/11/2021 | 0.06p | 0.06p | 0.05p | 0.05p | 175227920 |
19/11/2021 | 0.06p | 0.06p | 0.05p | 0.06p | 154146064 |
18/11/2021 | 0.06p | 0.06p | 0.05p | 0.06p | 207543936 |
17/11/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 81404864 |
16/11/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 101163280 |
15/11/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 143286384 |
12/11/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 174419664 |
11/11/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 80566704 |
10/11/2021 | 0.06p | 0.07p | 0.06p | 0.06p | 199408160 |
09/11/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 58376872 |
08/11/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 97541192 |
05/11/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 52307696 |
04/11/2021 | 0.06p | 0.06p | 0.06p | 0.06p | 219944736 |
03/11/2021 | 0.06p | 0.07p | 0.06p | 0.06p | 124585968 |
02/11/2021 | 0.07p | 0.07p | 0.06p | 0.06p | 308081824 |
01/11/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 43032408 |
29/10/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 88061792 |
28/10/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 59489208 |
27/10/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 123173000 |
26/10/2021 | 0.06p | 0.07p | 0.06p | 0.07p | 120845144 |
25/10/2021 | 0.07p | 0.07p | 0.06p | 0.06p | 403403328 |
22/10/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 75789720 |
21/10/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 378887136 |
20/10/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 865515136 |
19/10/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 187437184 |
18/10/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 144717456 |
15/10/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 255129984 |
14/10/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 193948624 |
13/10/2021 | 0.07p | 0.07p | 0.06p | 0.07p | 145657312 |
12/10/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 156474640 |
11/10/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 76289664 |
08/10/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 141063664 |
07/10/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 113082928 |
06/10/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 109162480 |
05/10/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 136364448 |
04/10/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 286096768 |
01/10/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 284412192 |
30/09/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 187627328 |
29/09/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 344598432 |
28/09/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 191017856 |
27/09/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 138992464 |
24/09/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 156382544 |
23/09/2021 | 0.07p | 0.09p | 0.07p | 0.08p | 300311840 |
22/09/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 636708864 |
21/09/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 218732672 |
20/09/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 350090752 |
17/09/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 552162560 |
16/09/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 1615544576 |
15/09/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 599725824 |
14/09/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 334979232 |
13/09/2021 | 0.09p | 0.09p | 0.07p | 0.09p | 782292480 |
10/09/2021 | 0.11p | 0.11p | 0.09p | 0.09p | 1540019200 |
09/09/2021 | 0.13p | 0.15p | 0.10p | 0.11p | 3609621760 |
08/09/2021 | 0.11p | 0.13p | 0.10p | 0.12p | 1360034176 |
07/09/2021 | 0.10p | 0.11p | 0.10p | 0.11p | 711395520 |
06/09/2021 | 0.09p | 0.11p | 0.08p | 0.10p | 934182016 |
03/09/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 880298816 |
02/09/2021 | 0.10p | 0.10p | 0.09p | 0.09p | 369497728 |
01/09/2021 | 0.10p | 0.10p | 0.09p | 0.10p | 719435456 |
31/08/2021 | 0.09p | 0.10p | 0.09p | 0.10p | 605785472 |
30/08/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 248789462 |
27/08/2021 | 0.09p | 0.09p | 0.09p | 0.09p | 248789456 |
26/08/2021 | 0.09p | 0.10p | 0.09p | 0.09p | 503565248 |
25/08/2021 | 0.09p | 0.10p | 0.08p | 0.09p | 541396352 |
24/08/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 293529056 |
23/08/2021 | 0.09p | 0.10p | 0.08p | 0.09p | 988162048 |
20/08/2021 | 0.07p | 0.09p | 0.07p | 0.09p | 606140928 |
19/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 260505920 |
18/08/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 118812784 |
17/08/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 146428688 |
16/08/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 184963200 |
13/08/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 506493440 |
12/08/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 176633984 |
11/08/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 202547104 |
10/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 63931696 |
09/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 47839928 |
06/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 72783832 |
05/08/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 44859272 |
04/08/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 15205285 |
03/08/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 38457856 |
02/08/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 98228320 |
30/07/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 57133852 |
29/07/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 46145280 |
28/07/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 62875968 |
27/07/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 36683556 |
26/07/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 38620864 |
23/07/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 31630440 |
22/07/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 31303180 |
21/07/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 116882472 |
20/07/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 72880936 |
19/07/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 104653216 |
16/07/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 149044160 |
15/07/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 209442672 |
14/07/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 114612672 |
13/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 98587712 |
12/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 124112400 |
09/07/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 395685152 |
08/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 47850548 |
07/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 101281760 |
06/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 89297560 |
05/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 28270652 |
02/07/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 89971424 |
01/07/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 334178400 |
30/06/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 129897048 |
29/06/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 112572952 |
28/06/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 194199888 |
25/06/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 120090312 |
24/06/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 342502848 |
23/06/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 120458600 |
22/06/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 222522496 |
21/06/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 98636032 |
18/06/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 128594272 |
17/06/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 341363136 |
16/06/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 163617264 |
15/06/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 390154112 |
14/06/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 135361968 |
11/06/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 142126688 |
10/06/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 275372352 |
09/06/2021 | 0.08p | 0.09p | 0.07p | 0.09p | 224167248 |
08/06/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 146546832 |
07/06/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 32346308 |
04/06/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 238466672 |
03/06/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 183629136 |
02/06/2021 | 0.07p | 0.09p | 0.07p | 0.08p | 715993792 |
01/06/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 112706496 |
31/05/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 88970134 |
28/05/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 88970136 |
27/05/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 34554656 |
26/05/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 112084816 |
25/05/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 125022656 |
24/05/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 100740864 |
21/05/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 125823800 |
20/05/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 54533384 |
19/05/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 124528992 |
18/05/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 116177104 |
17/05/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 158970768 |
14/05/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 588065024 |
13/05/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 84860704 |
12/05/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 123774328 |
11/05/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 288284416 |
10/05/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 108467856 |
07/05/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 54597460 |
06/05/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 99777320 |
05/05/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 137360224 |
04/05/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 135021840 |
03/05/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 169204394 |
30/04/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 169204400 |
29/04/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 89485848 |
28/04/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 116091240 |
27/04/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 94497424 |
26/04/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 128187064 |
23/04/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 148175520 |
22/04/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 137189536 |
21/04/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 112686408 |
20/04/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 255295696 |
19/04/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 153591008 |
16/04/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 113186864 |
15/04/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 96486744 |
14/04/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 63243080 |
13/04/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 108131832 |
12/04/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 143540976 |
09/04/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 274073440 |
08/04/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 367097152 |
07/04/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 143037904 |
06/04/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 151304080 |
05/04/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 218286451 |
02/04/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 218286451 |
01/04/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 218286448 |
31/03/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 129742760 |
30/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 97632968 |
29/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 119349448 |
26/03/2021 | 0.09p | 0.09p | 0.07p | 0.07p | 114619952 |
25/03/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 383322208 |
24/03/2021 | 0.08p | 0.09p | 0.07p | 0.08p | 328602240 |
23/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 93199520 |
22/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 114924488 |
19/03/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 98321776 |
18/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 99336776 |
17/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 87498688 |
16/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 139314608 |
15/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 226399264 |
12/03/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 91352736 |
*Close Price adjusted for both dividends and splits