Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
29/10/2024 | 0.17p | 0.17p | 0.15p | 0.16p | 23792650 |
28/10/2024 | 0.17p | 0.17p | 0.16p | 0.17p | 3782541 |
25/10/2024 | 0.17p | 0.17p | 0.16p | 0.17p | 23433378 |
24/10/2024 | 0.16p | 0.18p | 0.16p | 0.17p | 13158848 |
23/10/2024 | 0.16p | 0.17p | 0.15p | 0.16p | 46400484 |
22/10/2024 | 0.19p | 0.19p | 0.15p | 0.16p | 48109864 |
21/10/2024 | 0.24p | 0.25p | 0.18p | 0.19p | 97097216 |
18/10/2024 | 0.26p | 0.28p | 0.24p | 0.27p | 62190988 |
17/10/2024 | 0.24p | 0.28p | 0.23p | 0.26p | 88361912 |
16/10/2024 | 0.25p | 0.26p | 0.24p | 0.24p | 21210688 |
15/10/2024 | 0.22p | 0.27p | 0.21p | 0.25p | 73650624 |
14/10/2024 | 0.24p | 0.24p | 0.21p | 0.22p | 30124042 |
11/10/2024 | 0.25p | 0.25p | 0.23p | 0.25p | 8901890 |
10/10/2024 | 0.25p | 0.26p | 0.24p | 0.25p | 7437777 |
09/10/2024 | 0.25p | 0.26p | 0.23p | 0.25p | 23047888 |
08/10/2024 | 0.26p | 0.27p | 0.24p | 0.25p | 37732184 |
07/10/2024 | 0.26p | 0.26p | 0.24p | 0.26p | 13199988 |
04/10/2024 | 0.26p | 0.26p | 0.25p | 0.26p | 7734629 |
03/10/2024 | 0.26p | 0.27p | 0.25p | 0.26p | 8603442 |
02/10/2024 | 0.26p | 0.26p | 0.25p | 0.26p | 4330605 |
01/10/2024 | 0.26p | 0.27p | 0.25p | 0.26p | 5143450 |
30/09/2024 | 0.27p | 0.27p | 0.24p | 0.26p | 30029304 |
27/09/2024 | 0.28p | 0.28p | 0.26p | 0.27p | 11671817 |
26/09/2024 | 0.32p | 0.32p | 0.26p | 0.28p | 78443584 |
25/09/2024 | 0.32p | 0.34p | 0.30p | 0.32p | 43142164 |
24/09/2024 | 0.29p | 0.34p | 0.28p | 0.32p | 75326512 |
23/09/2024 | 0.32p | 0.32p | 0.27p | 0.29p | 54195788 |
20/09/2024 | 0.32p | 0.33p | 0.31p | 0.32p | 17275268 |
19/09/2024 | 0.32p | 0.33p | 0.31p | 0.32p | 5232435 |
18/09/2024 | 0.33p | 0.36p | 0.31p | 0.32p | 26263388 |
17/09/2024 | 0.34p | 0.35p | 0.31p | 0.33p | 17979220 |
16/09/2024 | 0.34p | 0.37p | 0.32p | 0.34p | 73187208 |
13/09/2024 | 0.31p | 0.36p | 0.30p | 0.34p | 60861592 |
12/09/2024 | 0.32p | 0.33p | 0.30p | 0.31p | 60253820 |
11/09/2024 | 0.37p | 0.37p | 0.31p | 0.32p | 102648368 |
10/09/2024 | 0.31p | 0.44p | 0.29p | 0.37p | 414400192 |
09/09/2024 | 0.48p | 0.50p | 0.30p | 0.31p | 100911408 |
06/09/2024 | 0.48p | 0.50p | 0.45p | 0.48p | 1002370 |
05/09/2024 | 0.48p | 0.51p | 0.45p | 0.51p | 1134361 |
04/09/2024 | 0.48p | 0.50p | 0.45p | 0.48p | 2961208 |
03/09/2024 | 0.48p | 0.55p | 0.45p | 0.48p | 3928490 |
02/09/2024 | 0.53p | 0.53p | 0.45p | 0.48p | 4621758 |
30/08/2024 | 0.55p | 0.60p | 0.50p | 0.53p | 959294 |
29/08/2024 | 0.55p | 0.56p | 0.53p | 0.55p | 1270152 |
28/08/2024 | 0.58p | 0.60p | 0.50p | 0.55p | 3164219 |
27/08/2024 | 0.58p | 0.60p | 0.55p | 0.58p | 1501364 |
23/08/2024 | 0.60p | 0.65p | 0.55p | 0.58p | 5756590 |
22/08/2024 | 0.53p | 0.65p | 0.50p | 0.60p | 10851927 |
21/08/2024 | 0.55p | 0.60p | 0.50p | 0.53p | 3552190 |
20/08/2024 | 0.58p | 0.60p | 0.51p | 0.55p | 1343803 |
19/08/2024 | 0.58p | 0.60p | 0.55p | 0.58p | 1311408 |
16/08/2024 | 0.58p | 0.60p | 0.55p | 0.58p | 1116728 |
15/08/2024 | 0.58p | 0.60p | 0.55p | 0.58p | 3274847 |
14/08/2024 | 0.58p | 0.60p | 0.55p | 0.58p | 482890 |
13/08/2024 | 0.63p | 0.70p | 0.55p | 0.58p | 4815723 |
12/08/2024 | 0.55p | 0.60p | 0.50p | 0.55p | 5177273 |
09/08/2024 | 0.55p | 0.60p | 0.50p | 0.55p | 1929504 |
08/08/2024 | 0.58p | 0.60p | 0.50p | 0.55p | 4876003 |
07/08/2024 | 0.58p | 0.60p | 0.55p | 0.58p | 2403136 |
06/08/2024 | 0.60p | 0.65p | 0.55p | 0.58p | 1667105 |
05/08/2024 | 0.65p | 0.70p | 0.55p | 0.60p | 3196919 |
02/08/2024 | 0.68p | 0.70p | 0.60p | 0.65p | 2811621 |
01/08/2024 | 0.70p | 0.75p | 0.65p | 0.68p | 11231411 |
31/07/2024 | 0.60p | 0.75p | 0.55p | 0.70p | 22057648 |
30/07/2024 | 0.55p | 0.65p | 0.55p | 0.60p | 8510495 |
29/07/2024 | 0.55p | 0.60p | 0.50p | 0.55p | 6193365 |
26/07/2024 | 0.55p | 0.57p | 0.51p | 0.55p | 1435465 |
25/07/2024 | 0.55p | 0.60p | 0.50p | 0.55p | 3343930 |
24/07/2024 | 0.58p | 0.60p | 0.50p | 0.55p | 2773245 |
23/07/2024 | 0.58p | 0.65p | 0.50p | 0.58p | 2454513 |
22/07/2024 | 0.58p | 0.65p | 0.54p | 0.58p | 1551483 |
19/07/2024 | 0.58p | 0.65p | 0.50p | 0.58p | 1502133 |
18/07/2024 | 0.58p | 0.65p | 0.50p | 0.58p | 5368993 |
17/07/2024 | 0.63p | 0.70p | 0.50p | 0.58p | 13595154 |
16/07/2024 | 0.63p | 0.70p | 0.55p | 0.63p | 11978705 |
15/07/2024 | 0.65p | 0.71p | 0.55p | 0.63p | 5253623 |
12/07/2024 | 0.65p | 0.75p | 0.55p | 0.65p | 13189447 |
11/07/2024 | 0.68p | 0.75p | 0.65p | 0.70p | 7387618 |
10/07/2024 | 0.70p | 0.75p | 0.65p | 0.68p | 6516960 |
09/07/2024 | 0.68p | 0.75p | 0.65p | 0.70p | 13416321 |
08/07/2024 | 0.78p | 0.80p | 0.65p | 0.68p | 15327027 |
05/07/2024 | 0.80p | 0.85p | 0.75p | 0.78p | 4536221 |
04/07/2024 | 0.80p | 0.85p | 0.75p | 0.80p | 2958479 |
03/07/2024 | 0.83p | 0.85p | 0.75p | 0.80p | 4492189 |
02/07/2024 | 0.85p | 0.85p | 0.80p | 0.83p | 3035983 |
01/07/2024 | 0.90p | 0.95p | 0.80p | 0.84p | 21946482 |
28/06/2024 | 0.88p | 1.40p | 0.85p | 0.97p | 124481936 |
27/06/2024 | 0.70p | 0.80p | 0.63p | 0.73p | 5388266 |
26/06/2024 | 0.75p | 0.80p | 0.67p | 0.70p | 4123820 |
25/06/2024 | 0.78p | 0.81p | 0.70p | 0.75p | 961218 |
*Close Price adjusted for both dividends and splits