Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/08/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 337427872 |
13/08/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 1577057792 |
12/08/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 51574588 |
11/08/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 131200208 |
08/08/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 44918624 |
07/08/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 78150664 |
06/08/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 47418672 |
05/08/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 378384736 |
04/08/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 43468288 |
01/08/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 22229812 |
31/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 8902217 |
30/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 3304896 |
29/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 142064096 |
28/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 30441344 |
25/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 57193980 |
24/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 184853776 |
23/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 177298608 |
22/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 333689664 |
21/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 122895560 |
18/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 28335460 |
17/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 178802432 |
16/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 45151940 |
15/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 95832280 |
14/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 10320823 |
11/07/2025 | 0.03p | 0.03p | 0.02p | 0.02p | 325275136 |
10/07/2025 | 0.02p | 0.03p | 0.02p | 0.03p | 461957760 |
09/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 365977600 |
08/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 141019200 |
07/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 20450748 |
04/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 147893936 |
03/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 111503888 |
02/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 254545744 |
01/07/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 492303584 |
30/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 323204448 |
27/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 58065144 |
26/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 80656840 |
25/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 96202048 |
24/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 612919616 |
23/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 441149248 |
20/06/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 733115584 |
19/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 383936192 |
18/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 178995296 |
17/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 95113056 |
16/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 143752016 |
13/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 120112200 |
12/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 223043168 |
11/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 85076312 |
10/06/2025 | 0.03p | 0.03p | 0.02p | 0.02p | 328816992 |
09/06/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 254183136 |
06/06/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 220296176 |
05/06/2025 | 0.03p | 0.03p | 0.02p | 0.02p | 571786944 |
04/06/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 612333824 |
03/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 380341056 |
02/06/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 204508368 |
30/05/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 244097776 |
29/05/2025 | 0.03p | 0.03p | 0.02p | 0.02p | 1009623488 |
28/05/2025 | 0.02p | 0.03p | 0.02p | 0.03p | 775085440 |
27/05/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 247862112 |
23/05/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 281539424 |
22/05/2025 | 0.03p | 0.03p | 0.02p | 0.02p | 215575792 |
21/05/2025 | 0.02p | 0.03p | 0.02p | 0.03p | 307847680 |
20/05/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 662716288 |
19/05/2025 | 0.03p | 0.03p | 0.02p | 0.02p | 347574432 |
16/05/2025 | 0.02p | 0.03p | 0.02p | 0.03p | 1451921792 |
15/05/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 1085753344 |
14/05/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 345685888 |
13/05/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 551379968 |
12/05/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 230016848 |
09/05/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 306680032 |
08/05/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 331621344 |
07/05/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 947999808 |
06/05/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 366344960 |
02/05/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 718193408 |
01/05/2025 | 0.02p | 0.03p | 0.02p | 0.03p | 1370795136 |
30/04/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 66241144 |
29/04/2025 | 0.03p | 0.05p | 0.03p | 0.03p | 369390464 |
28/04/2025 | 0.02p | 0.04p | 0.02p | 0.03p | 212273120 |
25/04/2025 | 0.03p | 0.03p | 0.02p | 0.02p | 84314560 |
24/04/2025 | 0.03p | 0.03p | 0.02p | 0.03p | 86858584 |
23/04/2025 | 0.02p | 0.07p | 0.02p | 0.03p | 984988800 |
22/04/2025 | 0.02p | 0.03p | 0.02p | 0.02p | 48080240 |
17/04/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 12846574 |
16/04/2025 | 0.03p | 0.03p | 0.02p | 0.02p | 44314420 |
15/04/2025 | 0.03p | 0.03p | 0.02p | 0.03p | 114363712 |
14/04/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 6761380 |
11/04/2025 | 0.03p | 0.03p | 0.02p | 0.03p | 44288384 |
10/04/2025 | 0.02p | 0.04p | 0.02p | 0.03p | 256172288 |
09/04/2025 | 0.02p | 0.02p | 0.02p | 0.02p | 75530800 |
08/04/2025 | 0.03p | 0.03p | 0.02p | 0.02p | 287828480 |
07/04/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 21276528 |
04/04/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 13840628 |
03/04/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 27441994 |
02/04/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 21366652 |
01/04/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 55295528 |
31/03/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 70277080 |
28/03/2025 | 0.04p | 0.05p | 0.03p | 0.03p | 215426208 |
27/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 25960360 |
26/03/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 22558924 |
25/03/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 45448156 |
24/03/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 21667376 |
21/03/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 67372136 |
20/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 15647612 |
19/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 50754052 |
18/03/2025 | 0.04p | 0.05p | 0.03p | 0.03p | 321822400 |
17/03/2025 | 0.04p | 0.05p | 0.04p | 0.04p | 47575064 |
14/03/2025 | 0.05p | 0.05p | 0.04p | 0.04p | 250348512 |
13/03/2025 | 0.07p | 0.10p | 0.06p | 0.06p | 479959904 |
12/03/2025 | 0.07p | 0.08p | 0.07p | 0.07p | 19260500 |
11/03/2025 | 0.07p | 0.07p | 0.07p | 0.07p | 2653240 |
10/03/2025 | 0.07p | 0.08p | 0.07p | 0.07p | 354355 |
07/03/2025 | 0.07p | 0.08p | 0.07p | 0.07p | 18902500 |
06/03/2025 | 0.08p | 0.08p | 0.07p | 0.07p | 3353363 |
05/03/2025 | 0.08p | 0.08p | 0.08p | 0.08p | 14674436 |
04/03/2025 | 0.08p | 0.08p | 0.08p | 0.08p | 6238360 |
03/03/2025 | 0.08p | 0.09p | 0.08p | 0.08p | 6856231 |
28/02/2025 | 0.08p | 0.09p | 0.08p | 0.08p | 62487816 |
27/02/2025 | 0.08p | 0.09p | 0.08p | 0.08p | 6898526 |
26/02/2025 | 0.09p | 0.09p | 0.08p | 0.08p | 20637512 |
25/02/2025 | 0.09p | 0.09p | 0.08p | 0.09p | 8108809 |
24/02/2025 | 0.09p | 0.09p | 0.08p | 0.09p | 21952312 |
21/02/2025 | 0.09p | 0.10p | 0.09p | 0.09p | 4314054 |
20/02/2025 | 0.10p | 0.10p | 0.09p | 0.09p | 21492030 |
19/02/2025 | 0.10p | 0.10p | 0.09p | 0.10p | 3962613 |
18/02/2025 | 0.10p | 0.10p | 0.09p | 0.10p | 10302403 |
17/02/2025 | 0.10p | 0.10p | 0.09p | 0.10p | 391422 |
14/02/2025 | 0.10p | 0.10p | 0.09p | 0.10p | 9448512 |
13/02/2025 | 0.09p | 0.11p | 0.09p | 0.10p | 85392096 |
12/02/2025 | 0.10p | 0.10p | 0.09p | 0.09p | 27954898 |
11/02/2025 | 0.10p | 0.11p | 0.09p | 0.10p | 42815204 |
10/02/2025 | 0.09p | 0.10p | 0.09p | 0.10p | 51407288 |
07/02/2025 | 0.10p | 0.10p | 0.09p | 0.09p | 39954176 |
06/02/2025 | 0.10p | 0.10p | 0.09p | 0.10p | 9077889 |
05/02/2025 | 0.10p | 0.10p | 0.10p | 0.10p | 3950059 |
04/02/2025 | 0.10p | 0.11p | 0.10p | 0.10p | 42090604 |
03/02/2025 | 0.10p | 0.10p | 0.10p | 0.10p | 2945973 |
31/01/2025 | 0.10p | 0.11p | 0.10p | 0.10p | 14633116 |
30/01/2025 | 0.10p | 0.11p | 0.10p | 0.10p | 14367190 |
29/01/2025 | 0.11p | 0.11p | 0.09p | 0.10p | 156583904 |
28/01/2025 | 0.11p | 0.11p | 0.10p | 0.11p | 19271226 |
27/01/2025 | 0.11p | 0.11p | 0.10p | 0.11p | 20646828 |
24/01/2025 | 0.11p | 0.12p | 0.10p | 0.11p | 59928848 |
23/01/2025 | 0.11p | 0.12p | 0.10p | 0.11p | 15810710 |
22/01/2025 | 0.11p | 0.12p | 0.10p | 0.11p | 131499928 |
21/01/2025 | 0.11p | 0.12p | 0.10p | 0.11p | 154929568 |
20/01/2025 | 0.11p | 0.12p | 0.11p | 0.11p | 29207520 |
17/01/2025 | 0.11p | 0.13p | 0.11p | 0.11p | 115513488 |
16/01/2025 | 0.11p | 0.12p | 0.11p | 0.11p | 110620752 |
15/01/2025 | 0.12p | 0.12p | 0.10p | 0.11p | 159920720 |
14/01/2025 | 0.11p | 0.14p | 0.11p | 0.12p | 312929376 |
13/01/2025 | 0.11p | 0.12p | 0.11p | 0.11p | 24541888 |
10/01/2025 | 0.11p | 0.12p | 0.11p | 0.11p | 61537608 |
09/01/2025 | 0.12p | 0.12p | 0.11p | 0.11p | 50272160 |
08/01/2025 | 0.12p | 0.13p | 0.11p | 0.12p | 14533327 |
07/01/2025 | 0.13p | 0.14p | 0.12p | 0.12p | 81209840 |
06/01/2025 | 0.11p | 0.13p | 0.10p | 0.13p | 170058656 |
03/01/2025 | 0.11p | 0.13p | 0.10p | 0.11p | 170264656 |
02/01/2025 | 0.11p | 0.12p | 0.10p | 0.11p | 3867726 |
31/12/2024 | 0.12p | 0.13p | 0.11p | 0.11p | 14262670 |
30/12/2024 | 0.11p | 0.13p | 0.11p | 0.12p | 33921972 |
27/12/2024 | 0.12p | 0.12p | 0.10p | 0.11p | 13742953 |
24/12/2024 | 0.13p | 0.13p | 0.11p | 0.12p | 23052116 |
23/12/2024 | 0.13p | 0.13p | 0.12p | 0.13p | 24129106 |
20/12/2024 | 0.13p | 0.13p | 0.12p | 0.13p | 16212303 |
19/12/2024 | 0.13p | 0.13p | 0.12p | 0.13p | 6128451 |
18/12/2024 | 0.13p | 0.14p | 0.12p | 0.13p | 19202820 |
17/12/2024 | 0.13p | 0.14p | 0.12p | 0.13p | 89175504 |
16/12/2024 | 0.13p | 0.13p | 0.12p | 0.13p | 17806144 |
13/12/2024 | 0.13p | 0.13p | 0.12p | 0.13p | 41947828 |
12/12/2024 | 0.12p | 0.13p | 0.12p | 0.13p | 32889522 |
11/12/2024 | 0.13p | 0.13p | 0.12p | 0.12p | 29135344 |
10/12/2024 | 0.13p | 0.13p | 0.12p | 0.13p | 7035819 |
09/12/2024 | 0.14p | 0.14p | 0.12p | 0.13p | 62090992 |
06/12/2024 | 0.13p | 0.15p | 0.13p | 0.14p | 127074392 |
05/12/2024 | 0.13p | 0.14p | 0.13p | 0.13p | 128452080 |
04/12/2024 | 0.14p | 0.15p | 0.13p | 0.14p | 225093984 |
03/12/2024 | 0.12p | 0.19p | 0.12p | 0.16p | 547912832 |
02/12/2024 | 0.13p | 0.14p | 0.11p | 0.12p | 40683884 |
29/11/2024 | 0.13p | 0.14p | 0.12p | 0.13p | 24227472 |
28/11/2024 | 0.11p | 0.14p | 0.11p | 0.13p | 111964088 |
27/11/2024 | 0.14p | 0.14p | 0.13p | 0.14p | 5688551 |
26/11/2024 | 0.14p | 0.14p | 0.13p | 0.14p | 19748416 |
25/11/2024 | 0.14p | 0.14p | 0.12p | 0.14p | 9583531 |
22/11/2024 | 0.13p | 0.14p | 0.13p | 0.14p | 18263008 |
21/11/2024 | 0.13p | 0.13p | 0.12p | 0.13p | 18205696 |
20/11/2024 | 0.14p | 0.14p | 0.13p | 0.14p | 19384624 |
19/11/2024 | 0.14p | 0.15p | 0.13p | 0.14p | 3787273 |
18/11/2024 | 0.15p | 0.15p | 0.14p | 0.14p | 8272303 |
15/11/2024 | 0.15p | 0.15p | 0.14p | 0.15p | 21902464 |
14/11/2024 | 0.16p | 0.16p | 0.14p | 0.15p | 25166922 |
13/11/2024 | 0.16p | 0.17p | 0.15p | 0.16p | 21010656 |
12/11/2024 | 0.15p | 0.18p | 0.15p | 0.16p | 88308768 |
11/11/2024 | 0.15p | 0.16p | 0.15p | 0.15p | 2177317 |
08/11/2024 | 0.15p | 0.16p | 0.15p | 0.15p | 10255371 |
07/11/2024 | 0.15p | 0.16p | 0.15p | 0.15p | 14561205 |
06/11/2024 | 0.15p | 0.16p | 0.15p | 0.15p | 2914687 |
05/11/2024 | 0.15p | 0.16p | 0.14p | 0.15p | 7367854 |
04/11/2024 | 0.17p | 0.18p | 0.15p | 0.15p | 20332908 |
01/11/2024 | 0.17p | 0.18p | 0.15p | 0.17p | 18788292 |
31/10/2024 | 0.17p | 0.17p | 0.15p | 0.17p | 21415510 |
30/10/2024 | 0.16p | 0.18p | 0.16p | 0.17p | 48529972 |
*Close Price adjusted for both dividends and splits