Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 178350096 |
10/03/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 89213344 |
09/03/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 119171192 |
08/03/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 121710296 |
05/03/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 94537672 |
04/03/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 128101256 |
03/03/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 96061944 |
02/03/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 134632576 |
01/03/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 129732816 |
26/02/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 143100112 |
25/02/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 184035856 |
24/02/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 170890128 |
23/02/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 351312672 |
22/02/2021 | 0.10p | 0.10p | 0.08p | 0.09p | 342602752 |
19/02/2021 | 0.11p | 0.12p | 0.09p | 0.10p | 414522976 |
18/02/2021 | 0.10p | 0.12p | 0.10p | 0.11p | 616916288 |
17/02/2021 | 0.10p | 0.12p | 0.09p | 0.10p | 1105334400 |
16/02/2021 | 0.11p | 0.12p | 0.09p | 0.10p | 1311872000 |
15/02/2021 | 0.09p | 0.11p | 0.09p | 0.11p | 944410816 |
12/02/2021 | 0.08p | 0.10p | 0.08p | 0.09p | 306843904 |
11/02/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 152921472 |
10/02/2021 | 0.08p | 0.08p | 0.08p | 0.08p | 168868048 |
09/02/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 174417360 |
08/02/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 208415360 |
05/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 138209360 |
04/02/2021 | 0.07p | 0.07p | 0.07p | 0.07p | 180744416 |
03/02/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 106836448 |
02/02/2021 | 0.07p | 0.08p | 0.07p | 0.07p | 205856800 |
01/02/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 116979368 |
29/01/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 73003176 |
28/01/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 126458712 |
27/01/2021 | 0.08p | 0.08p | 0.07p | 0.07p | 117928712 |
26/01/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 183577376 |
25/01/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 211209536 |
22/01/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 186979632 |
21/01/2021 | 0.08p | 0.09p | 0.08p | 0.08p | 194585504 |
20/01/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 162609152 |
19/01/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 186720000 |
18/01/2021 | 0.09p | 0.09p | 0.08p | 0.08p | 244145264 |
15/01/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 149866784 |
14/01/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 148537200 |
13/01/2021 | 0.09p | 0.09p | 0.08p | 0.09p | 222440512 |
12/01/2021 | 0.08p | 0.09p | 0.08p | 0.09p | 281507840 |
11/01/2021 | 0.10p | 0.11p | 0.08p | 0.08p | 519037792 |
08/01/2021 | 0.09p | 0.11p | 0.09p | 0.10p | 935547776 |
07/01/2021 | 0.08p | 0.10p | 0.07p | 0.09p | 1164922880 |
06/01/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 176404192 |
05/01/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 203579552 |
04/01/2021 | 0.08p | 0.08p | 0.07p | 0.08p | 279769152 |
01/01/2021 | 0.07p | 0.08p | 0.07p | 0.08p | 287650807 |
31/12/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 287650816 |
30/12/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 148032512 |
29/12/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 266084672 |
28/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 95030347 |
25/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 95030347 |
24/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 95030344 |
23/12/2020 | 0.06p | 0.07p | 0.06p | 0.07p | 188800656 |
22/12/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 177977088 |
21/12/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 122391832 |
18/12/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 536606848 |
17/12/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 159340800 |
16/12/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 97646856 |
15/12/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 140209072 |
14/12/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 100854664 |
11/12/2020 | 0.06p | 0.07p | 0.06p | 0.07p | 228329184 |
10/12/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 244564720 |
09/12/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 240720896 |
08/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 177501312 |
07/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 169812656 |
04/12/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 295306976 |
03/12/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 202516976 |
02/12/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 96059256 |
01/12/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 98407520 |
30/11/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 130635472 |
27/11/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 155585152 |
26/11/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 175590448 |
25/11/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 158289440 |
24/11/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 275070016 |
23/11/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 143976640 |
20/11/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 249710224 |
19/11/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 247890240 |
18/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 222065664 |
17/11/2020 | 0.08p | 0.09p | 0.07p | 0.08p | 401952096 |
16/11/2020 | 0.09p | 0.10p | 0.08p | 0.08p | 978247168 |
13/11/2020 | 0.08p | 0.09p | 0.07p | 0.08p | 601234880 |
12/11/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 254058480 |
10/11/2020 | 0.08p | 0.09p | 0.07p | 0.08p | 466374304 |
09/11/2020 | 0.10p | 0.11p | 0.08p | 0.08p | 924912640 |
06/11/2020 | 0.10p | 0.11p | 0.09p | 0.10p | 393880992 |
05/11/2020 | 0.11p | 0.11p | 0.10p | 0.10p | 275067680 |
04/11/2020 | 0.11p | 0.11p | 0.10p | 0.11p | 313616224 |
03/11/2020 | 0.12p | 0.12p | 0.11p | 0.11p | 441980736 |
02/11/2020 | 0.09p | 0.13p | 0.09p | 0.12p | 905616192 |
30/10/2020 | 0.10p | 0.10p | 0.09p | 0.09p | 439090400 |
29/10/2020 | 0.11p | 0.11p | 0.09p | 0.10p | 409428160 |
28/10/2020 | 0.12p | 0.12p | 0.10p | 0.11p | 607733376 |
27/10/2020 | 0.14p | 0.14p | 0.11p | 0.13p | 1170503040 |
26/10/2020 | 0.09p | 0.13p | 0.09p | 0.13p | 1435575296 |
23/10/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 726042048 |
22/10/2020 | 0.11p | 0.12p | 0.09p | 0.09p | 1418907392 |
21/10/2020 | 0.07p | 0.11p | 0.07p | 0.11p | 2433079296 |
20/10/2020 | 0.07p | 0.10p | 0.07p | 0.07p | 1452615808 |
19/10/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 172875904 |
16/10/2020 | 0.06p | 0.07p | 0.06p | 0.07p | 158090800 |
15/10/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 146539600 |
14/10/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 176868880 |
13/10/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 233492192 |
12/10/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 153349280 |
09/10/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 218036640 |
08/10/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 287302848 |
07/10/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 251626608 |
06/10/2020 | 0.08p | 0.08p | 0.06p | 0.07p | 488615136 |
05/10/2020 | 0.06p | 0.08p | 0.06p | 0.08p | 778446336 |
02/10/2020 | 0.07p | 0.07p | 0.06p | 0.06p | 280518016 |
01/10/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 236778976 |
30/09/2020 | 0.07p | 0.08p | 0.06p | 0.07p | 432099680 |
29/09/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 474591520 |
28/09/2020 | 0.09p | 0.09p | 0.08p | 0.08p | 316212992 |
25/09/2020 | 0.07p | 0.09p | 0.07p | 0.09p | 353097952 |
24/09/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 256200192 |
23/09/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 385205184 |
22/09/2020 | 0.08p | 0.09p | 0.08p | 0.08p | 380664224 |
21/09/2020 | 0.09p | 0.10p | 0.07p | 0.08p | 525636576 |
18/09/2020 | 0.09p | 0.10p | 0.08p | 0.09p | 435442432 |
17/09/2020 | 0.09p | 0.10p | 0.08p | 0.09p | 722923840 |
16/09/2020 | 0.10p | 0.10p | 0.09p | 0.09p | 575538560 |
15/09/2020 | 0.11p | 0.11p | 0.09p | 0.10p | 382758624 |
14/09/2020 | 0.12p | 0.13p | 0.11p | 0.11p | 597619456 |
11/09/2020 | 0.09p | 0.13p | 0.08p | 0.12p | 1225437696 |
10/09/2020 | 0.11p | 0.12p | 0.09p | 0.09p | 671728832 |
09/09/2020 | 0.11p | 0.13p | 0.08p | 0.11p | 1182914176 |
08/09/2020 | 0.13p | 0.19p | 0.10p | 0.11p | 2834272512 |
07/09/2020 | 0.07p | 0.14p | 0.07p | 0.13p | 2983362560 |
04/09/2020 | 0.05p | 0.08p | 0.05p | 0.07p | 1779074688 |
03/09/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 368903637 |
02/09/2020 | 0.05p | 0.06p | 0.04p | 0.05p | 372620928 |
01/09/2020 | 0.05p | 0.06p | 0.04p | 0.05p | 393438944 |
31/08/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 758196433 |
28/08/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 758196416 |
27/08/2020 | 0.06p | 0.07p | 0.05p | 0.05p | 1932217600 |
26/08/2020 | 0.04p | 0.07p | 0.03p | 0.06p | 3100331008 |
25/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
24/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
21/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
20/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
19/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
18/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
12/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
11/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
10/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
07/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
06/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
05/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
04/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
03/08/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
31/07/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
30/07/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 2176707 |
29/07/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 1961619 |
28/07/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 3910422 |
27/07/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 2554283 |
24/07/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 23655 |
23/07/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 762175 |
22/07/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 134408 |
21/07/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 500000 |
20/07/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 21000 |
17/07/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 436021 |
16/07/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 1345426 |
15/07/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 645244 |
14/07/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 6610520 |
13/07/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 552318 |
10/07/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 29400 |
09/07/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 4150325 |
08/07/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 1000000 |
07/07/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 1413343 |
06/07/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 4334457 |
03/07/2020 | 0.07p | 0.09p | 0.07p | 0.08p | 26161448 |
02/07/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
01/07/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 3783017 |
30/06/2020 | 0.07p | 0.08p | 0.06p | 0.08p | 657765 |
29/06/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 499665 |
26/06/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 1590979 |
25/06/2020 | 0.08p | 0.08p | 0.06p | 0.07p | 6471620 |
24/06/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 3097402 |
23/06/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 4720870 |
22/06/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 17992152 |
19/06/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 21000 |
18/06/2020 | 0.07p | 0.08p | 0.06p | 0.07p | 2767930 |
17/06/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 566688 |
16/06/2020 | 0.07p | 0.08p | 0.07p | 0.07p | 1050000 |
15/06/2020 | 0.07p | 0.07p | 0.07p | 0.07p | 1651037 |
12/06/2020 | 0.06p | 0.07p | 0.06p | 0.07p | 19689296 |
11/06/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 21938 |
10/06/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 5500000 |
09/06/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 40453 |
08/06/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 3707199 |
05/06/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 3084732 |
04/06/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 1380518 |
03/06/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 1319000 |
02/06/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 235166 |
01/06/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 3346343 |
*Close Price adjusted for both dividends and splits