Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 2149605 |
19/11/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 18400026 |
18/11/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 29906664 |
15/11/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 10651636 |
14/11/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 24860572 |
13/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 9455018 |
12/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 6109361 |
11/11/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 43567004 |
08/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 13915694 |
07/11/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 75948416 |
06/11/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 214624880 |
05/11/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 19030932 |
04/11/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 6481035 |
01/11/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 15708215 |
31/10/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 5591684 |
30/10/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 9436036 |
29/10/2024 | 0.05p | 0.06p | 0.04p | 0.05p | 77480184 |
28/10/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 9530502 |
25/10/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 7960427 |
24/10/2024 | 0.04p | 0.05p | 0.04p | 0.05p | 44331212 |
23/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 2475045 |
22/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 988974 |
21/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 8568217 |
18/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 3347412 |
17/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 5348904 |
16/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 2052546 |
15/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 1163956 |
14/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 8333664 |
11/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 1210963 |
10/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 9536895 |
09/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 7175981 |
08/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 11564800 |
07/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 14180997 |
04/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 4636315 |
03/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 8950679 |
02/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 2088561 |
01/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 3405804 |
30/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 5222922 |
27/09/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 3916452 |
26/09/2024 | 0.05p | 0.05p | 0.04p | 0.04p | 23205756 |
25/09/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 10063968 |
24/09/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 1689888 |
23/09/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 3793398 |
20/09/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 3492573 |
19/09/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 6567411 |
18/09/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 7367454 |
17/09/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 39568532 |
16/09/2024 | 0.04p | 0.05p | 0.04p | 0.05p | 59783544 |
13/09/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 35466736 |
12/09/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 23446432 |
11/09/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 22469892 |
10/09/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 21920060 |
09/09/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 8069148 |
06/09/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 24478952 |
05/09/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 17169320 |
04/09/2024 | 0.05p | 0.05p | 0.04p | 0.04p | 1604249 |
03/09/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 5434209 |
02/09/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 5805463 |
30/08/2024 | 0.04p | 0.05p | 0.04p | 0.05p | 52633032 |
29/08/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 3852766 |
28/08/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 15471295 |
27/08/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 60933632 |
23/08/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 92408621 |
22/08/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 65727624 |
21/08/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 53776984 |
20/08/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 21750098 |
19/08/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 18858612 |
16/08/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 38791220 |
15/08/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 26178514 |
14/08/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 23453454 |
13/08/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 3949222 |
12/08/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 39741992 |
09/08/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 42341428 |
08/08/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 10535517 |
07/08/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 26934420 |
06/08/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 14666394 |
05/08/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 18858888 |
02/08/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 9395106 |
01/08/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 6233176 |
31/07/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 23323868 |
30/07/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 162453680 |
29/07/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 33904632 |
26/07/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 8884840 |
25/07/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 7717681 |
24/07/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 19564816 |
23/07/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 44805192 |
22/07/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 29962520 |
19/07/2024 | 0.04p | 0.05p | 0.03p | 0.04p | 40835348 |
18/07/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 190617904 |
17/07/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 493518 |
16/07/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 10780512 |
15/07/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 3601038 |
12/07/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 5143962 |
11/07/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 1191985 |
10/07/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 1950028 |
09/07/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 1174087 |
08/07/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 4335011 |
05/07/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 6630332 |
04/07/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 19878124 |
03/07/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 11456368 |
02/07/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 1455812 |
01/07/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 13268796 |
28/06/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 20666110 |
27/06/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 17917380 |
26/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 1207777 |
25/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 901935 |
24/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 3748226 |
21/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 2446493 |
20/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 4789198 |
19/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 30705788 |
18/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 4202088 |
17/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 5061818 |
14/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 2767116 |
13/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 17808958 |
12/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 3686209 |
11/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 7778595 |
10/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 479659 |
07/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 5409140 |
06/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 29076840 |
05/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 11256116 |
04/06/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 3420251 |
03/06/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 2684244 |
31/05/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 9326891 |
30/05/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 1426370 |
29/05/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 1640716 |
28/05/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 10348210 |
24/05/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 6765524 |
23/05/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 34434576 |
22/05/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 15449483 |
21/05/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 12685103 |
20/05/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 43035044 |
17/05/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 9869892 |
16/05/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 2303312 |
15/05/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 17743630 |
14/05/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 12756649 |
13/05/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 20497988 |
10/05/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 1206911 |
09/05/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 27422480 |
08/05/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 23103680 |
07/05/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 6758461 |
03/05/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 12756827 |
02/05/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 45126160 |
01/05/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 3412064 |
30/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 8218903 |
29/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 22077470 |
26/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 7410973 |
25/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 18269904 |
24/04/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 24928004 |
23/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 19968496 |
22/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 15733649 |
19/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 34728752 |
18/04/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 24898100 |
17/04/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 14209538 |
16/04/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 28612180 |
15/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 13055290 |
12/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 10171556 |
11/04/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 29887456 |
10/04/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 28642780 |
09/04/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 39102316 |
08/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 20298888 |
05/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 19933416 |
04/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 10897636 |
03/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 23040468 |
02/04/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 29522662 |
28/03/2024 | 0.08p | 0.08p | 0.07p | 0.07p | 323621369 |
27/03/2024 | 0.10p | 0.12p | 0.09p | 0.10p | 84724736 |
26/03/2024 | 0.08p | 0.11p | 0.08p | 0.10p | 129480256 |
25/03/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 28132436 |
22/03/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 32386564 |
21/03/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 9737207 |
20/03/2024 | 0.08p | 0.08p | 0.07p | 0.08p | 27423232 |
19/03/2024 | 0.08p | 0.09p | 0.07p | 0.07p | 72412320 |
18/03/2024 | 0.08p | 0.09p | 0.08p | 0.09p | 21377368 |
15/03/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 513697 |
14/03/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 7422866 |
13/03/2024 | 0.09p | 0.09p | 0.08p | 0.08p | 9517811 |
12/03/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 5702364 |
11/03/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 6391988 |
08/03/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 1464548 |
07/03/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 14198669 |
06/03/2024 | 0.09p | 0.10p | 0.08p | 0.09p | 18811212 |
05/03/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 4621372 |
04/03/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 8189889 |
01/03/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 9494084 |
29/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 12506274 |
28/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 7343058 |
27/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 11096830 |
26/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 15667045 |
23/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 30194488 |
22/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 11592866 |
21/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 7866577 |
20/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 16299004 |
19/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 15621902 |
16/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 1491660 |
15/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 18343604 |
14/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 5024102 |
13/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 8547292 |
12/02/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 22099472 |
09/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 32384998 |
08/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 7762456 |
*Close Price adjusted for both dividends and splits