Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/05/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 2261225 |
28/05/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 6770738 |
27/05/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 303657 |
26/05/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 7177252 |
25/05/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
22/05/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
21/05/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 450000 |
20/05/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
19/05/2020 | 0.06p | 0.07p | 0.05p | 0.06p | 1920680 |
18/05/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 2650000 |
15/05/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
14/05/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 156862 |
13/05/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 4047429 |
12/05/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 1924721 |
11/05/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 4089165 |
08/05/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 2512811 |
07/05/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 2512811 |
06/05/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 1200000 |
05/05/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
04/05/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 2456265 |
01/05/2020 | 0.05p | 0.07p | 0.05p | 0.06p | 5781907 |
30/04/2020 | 0.06p | 0.06p | 0.05p | 0.05p | 2737924 |
29/04/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 5110030 |
28/04/2020 | 0.05p | 0.06p | 0.05p | 0.06p | 2569273 |
27/04/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 4386682 |
24/04/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 3364683 |
23/04/2020 | 0.05p | 0.06p | 0.05p | 0.05p | 885003 |
22/04/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 4200000 |
21/04/2020 | 0.05p | 0.05p | 0.05p | 0.05p | 350000 |
20/04/2020 | 0.06p | 0.06p | 0.04p | 0.05p | 1593000 |
17/04/2020 | 0.06p | 0.07p | 0.05p | 0.06p | 9701292 |
16/04/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 8384745 |
15/04/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 2467967 |
14/04/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 6335341 |
13/04/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 2810893 |
10/04/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 2810893 |
09/04/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 2810893 |
08/04/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 1581109 |
07/04/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 843269 |
06/04/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 3892425 |
03/04/2020 | 0.05p | 0.06p | 0.05p | 0.06p | 3530848 |
02/04/2020 | 0.05p | 0.05p | 0.04p | 0.05p | 8672623 |
01/04/2020 | 0.06p | 0.06p | 0.04p | 0.05p | 11181739 |
31/03/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 154116 |
30/03/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 390000 |
27/03/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 329107 |
26/03/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
25/03/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 505916 |
24/03/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 1080966 |
23/03/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 603535 |
20/03/2020 | 0.06p | 0.06p | 0.05p | 0.06p | 1176277 |
19/03/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
18/03/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
17/03/2020 | 0.06p | 0.06p | 0.06p | 0.06p | 50000 |
16/03/2020 | 0.06p | 0.07p | 0.06p | 0.06p | 1001014 |
13/03/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 551059 |
12/03/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 1654416 |
11/03/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 628 |
10/03/2020 | 0.07p | 0.07p | 0.06p | 0.07p | 7181642 |
09/03/2020 | 0.08p | 0.08p | 0.07p | 0.07p | 1295158 |
06/03/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
05/03/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 1605031 |
04/03/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 449142 |
03/03/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 3052763 |
02/03/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 203000 |
28/02/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
27/02/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
26/02/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 3978095 |
25/02/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 2332400 |
24/02/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 4860264 |
21/02/2020 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
20/02/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 3659422 |
19/02/2020 | 0.08p | 0.08p | 0.07p | 0.08p | 10925467 |
18/02/2020 | 0.07p | 0.08p | 0.07p | 0.08p | 5800417 |
17/02/2020 | 0.09p | 0.09p | 0.07p | 0.07p | 13188354 |
14/02/2020 | 0.09p | 0.10p | 0.08p | 0.09p | 15525544 |
13/02/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 362585 |
12/02/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 1871031 |
11/02/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 46500 |
10/02/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 4224913 |
07/02/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 4563800 |
06/02/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 2412127 |
05/02/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 29500 |
04/02/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 370097 |
03/02/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 665251 |
31/01/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 55000 |
30/01/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 929866 |
29/01/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
28/01/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 5399212 |
27/01/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 182307 |
24/01/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
23/01/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 272222 |
22/01/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 664983 |
21/01/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 1206727 |
20/01/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 7206871 |
17/01/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 3490007 |
16/01/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 46468 |
15/01/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 841235 |
14/01/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
13/01/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 914733 |
10/01/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 329009 |
09/01/2020 | 0.09p | 0.10p | 0.09p | 0.09p | 15116400 |
08/01/2020 | 0.09p | 0.10p | 0.09p | 0.09p | 4821046 |
07/01/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 2305759 |
06/01/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 1357583 |
03/01/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 187750 |
02/01/2020 | 0.09p | 0.09p | 0.08p | 0.09p | 704000 |
01/01/2020 | 0.09p | 0.09p | 0.09p | 0.09p | 222339 |
31/12/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 222339 |
30/12/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 167349 |
27/12/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
26/12/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 800000 |
25/12/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 800000 |
24/12/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 800000 |
23/12/2019 | 0.10p | 0.10p | 0.09p | 0.09p | 125860 |
20/12/2019 | 0.09p | 0.10p | 0.08p | 0.09p | 7465223 |
19/12/2019 | 0.08p | 0.09p | 0.08p | 0.09p | 3145462 |
18/12/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 728063 |
17/12/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 154289 |
16/12/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 1900543 |
13/12/2019 | 0.09p | 0.09p | 0.08p | 0.08p | 4714226 |
12/12/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 2140184 |
11/12/2019 | 0.08p | 0.09p | 0.08p | 0.09p | 3493062 |
10/12/2019 | 0.08p | 0.09p | 0.07p | 0.08p | 20250 |
09/12/2019 | 0.09p | 0.09p | 0.08p | 0.08p | 2918333 |
06/12/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 444570 |
05/12/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 3225733 |
04/12/2019 | 0.08p | 0.09p | 0.07p | 0.09p | 9219623 |
03/12/2019 | 0.08p | 0.09p | 0.08p | 0.08p | 1770444 |
02/12/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 246218 |
29/11/2019 | 0.09p | 0.09p | 0.07p | 0.08p | 4055843 |
28/11/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 2735426 |
27/11/2019 | 0.08p | 0.09p | 0.08p | 0.09p | 1473437 |
26/11/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 423374 |
25/11/2019 | 0.08p | 0.09p | 0.08p | 0.08p | 823521 |
22/11/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 147146 |
21/11/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 2561031 |
20/11/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 910606 |
19/11/2019 | 0.09p | 0.09p | 0.07p | 0.08p | 3145098 |
18/11/2019 | 0.09p | 0.09p | 0.07p | 0.09p | 4840016 |
15/11/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 5353780 |
14/11/2019 | 0.09p | 0.10p | 0.07p | 0.09p | 1344876 |
13/11/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 3596101 |
12/11/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 764870 |
11/11/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 592256 |
08/11/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 682635 |
07/11/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 4139573 |
06/11/2019 | 0.09p | 0.10p | 0.08p | 0.09p | 2055540 |
05/11/2019 | 0.09p | 0.10p | 0.09p | 0.09p | 1482850 |
04/11/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 349207 |
01/11/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
31/10/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 1504986 |
30/10/2019 | 0.10p | 0.10p | 0.09p | 0.09p | 15047737 |
29/10/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 1062991 |
28/10/2019 | 0.09p | 0.10p | 0.09p | 0.10p | 21810776 |
25/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 5513279 |
24/10/2019 | 0.09p | 0.09p | 0.07p | 0.09p | 9699194 |
23/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 205914 |
22/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 3583589 |
21/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 25 |
18/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 883174 |
17/10/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
16/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 5884482 |
15/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 3565270 |
14/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 2059504 |
11/10/2019 | 0.10p | 0.10p | 0.08p | 0.09p | 899431 |
10/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 2857153 |
09/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 3725805 |
08/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 18850 |
07/10/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 3440214 |
04/10/2019 | 0.09p | 0.10p | 0.09p | 0.09p | 745885 |
03/10/2019 | 0.09p | 0.10p | 0.09p | 0.09p | 249666 |
02/10/2019 | 0.09p | 0.10p | 0.09p | 0.09p | 2953118 |
01/10/2019 | 0.10p | 0.10p | 0.08p | 0.09p | 4139461 |
30/09/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 3617464 |
27/09/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 1512144 |
26/09/2019 | 0.11p | 0.11p | 0.08p | 0.10p | 27825868 |
25/09/2019 | 0.11p | 0.11p | 0.10p | 0.11p | 422542 |
24/09/2019 | 0.11p | 0.12p | 0.11p | 0.11p | 1909421 |
23/09/2019 | 0.12p | 0.12p | 0.10p | 0.11p | 6066683 |
20/09/2019 | 0.12p | 0.12p | 0.12p | 0.12p | 123306 |
19/09/2019 | 0.12p | 0.12p | 0.10p | 0.12p | 1623814 |
18/09/2019 | 0.12p | 0.12p | 0.10p | 0.12p | 278171 |
17/09/2019 | 0.12p | 0.12p | 0.10p | 0.12p | 1777679 |
16/09/2019 | 0.11p | 0.12p | 0.11p | 0.12p | 3977448 |
13/09/2019 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
12/09/2019 | 0.11p | 0.11p | 0.10p | 0.11p | 2033045 |
11/09/2019 | 0.10p | 0.12p | 0.10p | 0.11p | 13942998 |
10/09/2019 | 0.10p | 0.11p | 0.10p | 0.10p | 3383079 |
09/09/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 6909608 |
06/09/2019 | 0.10p | 0.10p | 0.10p | 0.10p | 2383392 |
05/09/2019 | 0.10p | 0.10p | 0.10p | 0.10p | 2223378 |
04/09/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 394007 |
03/09/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 7282461 |
02/09/2019 | 0.10p | 0.10p | 0.10p | 0.10p | 1000 |
30/08/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 3809814 |
29/08/2019 | 0.10p | 0.11p | 0.09p | 0.10p | 145133 |
28/08/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 6193686 |
27/08/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 1086176 |
23/08/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 12334695 |
*Close Price adjusted for both dividends and splits