Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/05/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 778943936 |
22/05/2025 | 0.05p | 0.05p | 0.04p | 0.04p | 770324800 |
21/05/2025 | 0.05p | 0.05p | 0.04p | 0.04p | 1118875264 |
20/05/2025 | 0.05p | 0.05p | 0.04p | 0.05p | 1713308032 |
19/05/2025 | 0.05p | 0.05p | 0.04p | 0.05p | 547079296 |
16/05/2025 | 0.06p | 0.06p | 0.04p | 0.05p | 3084818176 |
15/05/2025 | 0.06p | 0.07p | 0.06p | 0.06p | 399395936 |
14/05/2025 | 0.07p | 0.07p | 0.06p | 0.06p | 1229783552 |
13/05/2025 | 0.06p | 0.07p | 0.06p | 0.07p | 799031936 |
12/05/2025 | 0.07p | 0.07p | 0.06p | 0.06p | 745047808 |
09/05/2025 | 0.07p | 0.08p | 0.06p | 0.07p | 1237511424 |
08/05/2025 | 0.06p | 0.07p | 0.06p | 0.07p | 1197827072 |
07/05/2025 | 0.06p | 0.06p | 0.05p | 0.06p | 440928864 |
06/05/2025 | 0.05p | 0.06p | 0.05p | 0.06p | 1959362432 |
02/05/2025 | 0.05p | 0.05p | 0.05p | 0.05p | 972629228 |
01/05/2025 | 0.04p | 0.05p | 0.04p | 0.05p | 340387616 |
30/04/2025 | 0.04p | 0.05p | 0.04p | 0.04p | 125277448 |
29/04/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 110957304 |
28/04/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 105511280 |
25/04/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 120509648 |
24/04/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 123887392 |
23/04/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 336916320 |
22/04/2025 | 0.04p | 0.05p | 0.04p | 0.04p | 424176128 |
17/04/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 251266881 |
16/04/2025 | 0.04p | 0.04p | 0.03p | 0.04p | 409196000 |
15/04/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 147762608 |
14/04/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 144858864 |
11/04/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 182377264 |
10/04/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 354353792 |
09/04/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 163536320 |
08/04/2025 | 0.04p | 0.04p | 0.03p | 0.03p | 158754480 |
07/04/2025 | 0.04p | 0.04p | 0.03p | 0.04p | 161319760 |
04/04/2025 | 0.04p | 0.04p | 0.03p | 0.04p | 478407264 |
03/04/2025 | 0.03p | 0.04p | 0.03p | 0.04p | 855886208 |
02/04/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 143112720 |
01/04/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 51534288 |
31/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 258390448 |
28/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 163358624 |
27/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 277400864 |
26/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 95667656 |
25/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 186942000 |
24/03/2025 | 0.02p | 0.03p | 0.02p | 0.03p | 316749344 |
21/03/2025 | 0.03p | 0.03p | 0.02p | 0.03p | 366823584 |
20/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 166946080 |
19/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 70860176 |
18/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 176764352 |
17/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 150603456 |
14/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 146188736 |
13/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 152686512 |
12/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 159032688 |
11/03/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 69278632 |
10/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 169299024 |
07/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 86399632 |
06/03/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 115491080 |
05/03/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 432077280 |
04/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 209136960 |
03/03/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 385056928 |
28/02/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 102566320 |
27/02/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 351628608 |
26/02/2025 | 0.04p | 0.04p | 0.03p | 0.03p | 909413184 |
25/02/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 181222128 |
24/02/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 98762768 |
21/02/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 48032088 |
20/02/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 99657040 |
19/02/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 75897872 |
18/02/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 437270432 |
17/02/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 360676864 |
14/02/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 235978864 |
13/02/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 199562848 |
12/02/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 396671616 |
11/02/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 346649280 |
10/02/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 362487936 |
07/02/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 263666224 |
06/02/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 214201600 |
05/02/2025 | 0.04p | 0.05p | 0.04p | 0.04p | 333878240 |
04/02/2025 | 0.04p | 0.05p | 0.04p | 0.04p | 605508672 |
03/02/2025 | 0.04p | 0.05p | 0.04p | 0.04p | 1508702208 |
31/01/2025 | 0.04p | 0.04p | 0.04p | 0.04p | 1159185408 |
30/01/2025 | 0.03p | 0.04p | 0.02p | 0.04p | 2302168320 |
29/01/2025 | 0.03p | 0.03p | 0.02p | 0.03p | 401420640 |
28/01/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 204939904 |
27/01/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 91753928 |
24/01/2025 | 0.03p | 0.03p | 0.02p | 0.03p | 94212760 |
23/01/2025 | 0.03p | 0.03p | 0.02p | 0.03p | 266845760 |
22/01/2025 | 0.03p | 0.03p | 0.02p | 0.03p | 266529728 |
21/01/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 70011056 |
20/01/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 57413720 |
17/01/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 277019712 |
16/01/2025 | 0.03p | 0.03p | 0.02p | 0.03p | 1130513280 |
15/01/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 167777296 |
14/01/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 569690624 |
13/01/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 149798240 |
10/01/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 445452992 |
09/01/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 57120476 |
08/01/2025 | 0.03p | 0.04p | 0.03p | 0.03p | 120370128 |
07/01/2025 | 0.04p | 0.04p | 0.03p | 0.03p | 113987984 |
06/01/2025 | 0.03p | 0.04p | 0.03p | 0.04p | 654479552 |
03/01/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 163043648 |
02/01/2025 | 0.03p | 0.03p | 0.03p | 0.03p | 54568288 |
31/12/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 77509354 |
30/12/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 171670480 |
27/12/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 185470944 |
24/12/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 568680021 |
23/12/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 84675320 |
20/12/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 93119976 |
19/12/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 169099072 |
18/12/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 187898640 |
17/12/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 105151832 |
16/12/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 151424816 |
13/12/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 166430848 |
12/12/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 198866576 |
11/12/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 373903968 |
10/12/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 549695872 |
09/12/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 206174064 |
06/12/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 274928736 |
05/12/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 419036256 |
04/12/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 361155072 |
03/12/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 244297504 |
02/12/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 369676768 |
29/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 542876352 |
28/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 577079104 |
27/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 589627904 |
26/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 329426912 |
25/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 297390752 |
22/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 314180480 |
21/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 287420480 |
20/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 270924192 |
19/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 296810208 |
18/11/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 350120832 |
15/11/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 568705536 |
14/11/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 925509248 |
13/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 304634464 |
12/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 1084768640 |
11/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 222479824 |
08/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 194347616 |
07/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 376180224 |
06/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 304447488 |
05/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 307866272 |
04/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 655029888 |
01/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 337852512 |
31/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 290845760 |
30/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 410038880 |
29/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 437213984 |
28/10/2024 | 0.05p | 0.05p | 0.04p | 0.04p | 305976768 |
25/10/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 595949824 |
24/10/2024 | 0.05p | 0.05p | 0.04p | 0.04p | 692670976 |
23/10/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 99757608 |
22/10/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 568840192 |
21/10/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 546688576 |
18/10/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 949083904 |
17/10/2024 | 0.04p | 0.05p | 0.04p | 0.05p | 691147264 |
16/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 346504544 |
15/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 832351872 |
14/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 585506496 |
11/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 383041472 |
10/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 393239392 |
09/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 360596384 |
08/10/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 696979264 |
07/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 3543250176 |
04/10/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 371132416 |
03/10/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 240316624 |
02/10/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 965577280 |
01/10/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 1095842816 |
30/09/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 386151008 |
27/09/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 1119326848 |
26/09/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 251107984 |
25/09/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 224160976 |
24/09/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 303373760 |
23/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 641499456 |
20/09/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 363538656 |
19/09/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 308048544 |
18/09/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 304285856 |
17/09/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 727779712 |
16/09/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 3088022272 |
13/09/2024 | 0.05p | 0.05p | 0.04p | 0.04p | 291814304 |
12/09/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 101310352 |
11/09/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 274813376 |
10/09/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 200373424 |
09/09/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 505189088 |
06/09/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 639310336 |
05/09/2024 | 0.05p | 0.06p | 0.05p | 0.06p | 388795200 |
04/09/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 461790752 |
03/09/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 202029040 |
02/09/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 134620479 |
30/08/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 161006784 |
29/08/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 602236480 |
28/08/2024 | 0.04p | 0.05p | 0.04p | 0.05p | 344342368 |
27/08/2024 | 0.05p | 0.05p | 0.04p | 0.04p | 334598880 |
23/08/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 177501824 |
22/08/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 371406208 |
21/08/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 187522608 |
20/08/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 208646544 |
19/08/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 155968544 |
16/08/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 154694800 |
15/08/2024 | 0.05p | 0.06p | 0.05p | 0.06p | 110030568 |
14/08/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 156451616 |
13/08/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 412480704 |
12/08/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 514578176 |
09/08/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 350810880 |
08/08/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 95706944 |
*Close Price adjusted for both dividends and splits