Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 224279840 |
20/11/2024 | 0.03p | 0.03p | 0.02p | 0.02p | 155434480 |
19/11/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 1026649472 |
18/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 45170064 |
15/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 36119200 |
14/11/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 39163524 |
13/11/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 36403448 |
12/11/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 43337504 |
11/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 88898592 |
08/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 56915788 |
07/11/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 53153928 |
06/11/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 38436044 |
05/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 36935472 |
04/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 104669464 |
01/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 151174768 |
31/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 334846752 |
30/10/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 576013248 |
29/10/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 206150432 |
28/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 188124736 |
25/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 359813664 |
24/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 130234584 |
23/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 30029580 |
22/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 50612496 |
21/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 189776176 |
18/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 32136664 |
17/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 51253336 |
16/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 43052476 |
15/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 87722816 |
14/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 157106160 |
11/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 172274272 |
10/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 189946208 |
09/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 244852496 |
08/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 49911168 |
07/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 330419008 |
04/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 1614611712 |
03/10/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 415079936 |
02/10/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 177865472 |
01/10/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 78628272 |
30/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 159474896 |
27/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 56544996 |
26/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 282252576 |
25/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 245960560 |
24/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 83867168 |
23/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 273466880 |
20/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 337858528 |
19/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 206954768 |
18/09/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 751449984 |
17/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 305748224 |
16/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 395121792 |
13/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 327693056 |
12/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 735355712 |
11/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 513177760 |
10/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 737012608 |
09/09/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 422544992 |
06/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 98618496 |
05/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 170221824 |
04/09/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 230127712 |
03/09/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 149420992 |
02/09/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 241945788 |
30/08/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 673384064 |
29/08/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 515325696 |
28/08/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 293039648 |
27/08/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 269833696 |
23/08/2024 | 0.04p | 0.05p | 0.04p | 0.04p | 798295959 |
22/08/2024 | 0.05p | 0.05p | 0.04p | 0.04p | 394997632 |
21/08/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 823961856 |
20/08/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 334853440 |
19/08/2024 | 0.05p | 0.05p | 0.04p | 0.05p | 282402880 |
16/08/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 371807360 |
15/08/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 207430848 |
14/08/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 347290400 |
13/08/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 402803136 |
12/08/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 539793344 |
09/08/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 493572800 |
08/08/2024 | 0.05p | 0.07p | 0.05p | 0.06p | 1346677888 |
07/08/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 396014944 |
06/08/2024 | 0.06p | 0.06p | 0.06p | 0.06p | 1115880064 |
05/08/2024 | 0.06p | 0.07p | 0.05p | 0.06p | 2541055744 |
02/08/2024 | 0.09p | 0.11p | 0.08p | 0.09p | 3054444032 |
01/08/2024 | 0.06p | 0.09p | 0.05p | 0.07p | 2906580224 |
31/07/2024 | 0.07p | 0.08p | 0.06p | 0.06p | 2716501760 |
30/07/2024 | 0.10p | 0.13p | 0.07p | 0.08p | 4989050880 |
29/07/2024 | 0.03p | 0.10p | 0.03p | 0.09p | 10843986944 |
26/07/2024 | 0.02p | 0.03p | 0.02p | 0.03p | 6207897600 |
25/07/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 1327776384 |
24/07/2024 | 0.01p | 0.02p | 0.01p | 0.02p | 67333248 |
23/07/2024 | 0.01p | 0.02p | 0.01p | 0.01p | 58637952 |
22/07/2024 | 0.02p | 0.02p | 0.01p | 0.01p | 139734928 |
19/07/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 309026752 |
18/07/2024 | 0.01p | 0.02p | 0.01p | 0.01p | 320739040 |
17/07/2024 | 0.01p | 0.02p | 0.01p | 0.01p | 322134144 |
16/07/2024 | 0.02p | 0.02p | 0.01p | 0.01p | 531248064 |
15/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 189886944 |
12/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 188664336 |
11/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 356301824 |
10/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 754818752 |
09/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 48104028 |
08/07/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 111750512 |
05/07/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 46204348 |
04/07/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 61571824 |
03/07/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 148659216 |
02/07/2024 | 0.02p | 0.03p | 0.02p | 0.03p | 312834400 |
01/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 216820960 |
28/06/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 15135143 |
27/06/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 93400912 |
26/06/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 24655996 |
25/06/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 11055544 |
24/06/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 10618203 |
21/06/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 77593712 |
20/06/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 130230160 |
19/06/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 4027984 |
18/06/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 18452760 |
17/06/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 25060796 |
14/06/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 46141896 |
13/06/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 20093834 |
12/06/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 119728768 |
11/06/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 79624232 |
10/06/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 29782244 |
07/06/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 99034512 |
06/06/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 99233272 |
05/06/2024 | 0.02p | 0.03p | 0.02p | 0.03p | 26847616 |
04/06/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 74944336 |
03/06/2024 | 0.02p | 0.03p | 0.02p | 0.03p | 108619376 |
31/05/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 178977856 |
30/05/2024 | 0.03p | 0.03p | 0.02p | 0.02p | 65010528 |
29/05/2024 | 0.03p | 0.04p | 0.02p | 0.03p | 453540288 |
28/05/2024 | 0.03p | 0.03p | 0.02p | 0.02p | 40100248 |
24/05/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 13393807 |
23/05/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 30405904 |
22/05/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 74599192 |
21/05/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 130568640 |
20/05/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 129251744 |
17/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 81229120 |
16/05/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 70122592 |
15/05/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 68823864 |
14/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 89370400 |
13/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 7388146 |
10/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 15228114 |
09/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 39888336 |
08/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 10044054 |
07/05/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 17422692 |
03/05/2024 | 0.02p | 0.03p | 0.02p | 0.03p | 51927597 |
02/05/2024 | 0.03p | 0.03p | 0.02p | 0.02p | 132133712 |
01/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 63949104 |
30/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 50740144 |
29/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 70559392 |
26/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 13852652 |
25/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 53444656 |
24/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 55641856 |
23/04/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 58942432 |
22/04/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 77757128 |
19/04/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 8026612 |
18/04/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 9165001 |
17/04/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 64830916 |
16/04/2024 | 0.04p | 0.05p | 0.03p | 0.04p | 78248120 |
15/04/2024 | 0.05p | 0.06p | 0.04p | 0.04p | 29688920 |
12/04/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 16157488 |
11/04/2024 | 0.05p | 0.05p | 0.05p | 0.05p | 64591000 |
10/04/2024 | 0.05p | 0.06p | 0.05p | 0.05p | 11029825 |
09/04/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 77400240 |
08/04/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 9970095 |
05/04/2024 | 0.06p | 0.07p | 0.05p | 0.06p | 61517476 |
04/04/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 24966104 |
03/04/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 27735054 |
02/04/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 39708296 |
28/03/2024 | 0.06p | 0.07p | 0.05p | 0.07p | 25107908 |
27/03/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 3803643 |
26/03/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 8186379 |
25/03/2024 | 0.06p | 0.06p | 0.05p | 0.06p | 9656422 |
22/03/2024 | 0.06p | 0.07p | 0.05p | 0.06p | 13023907 |
21/03/2024 | 0.06p | 0.07p | 0.05p | 0.06p | 21225476 |
20/03/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 5039548 |
19/03/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 9615172 |
18/03/2024 | 0.06p | 0.07p | 0.06p | 0.07p | 9953361 |
15/03/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 2620725 |
14/03/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 4983592 |
13/03/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 7649234 |
12/03/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 25614080 |
11/03/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 22984970 |
08/03/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 22085928 |
07/03/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 13541681 |
06/03/2024 | 0.06p | 0.07p | 0.05p | 0.07p | 17787516 |
05/03/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 14099774 |
04/03/2024 | 0.08p | 0.08p | 0.06p | 0.07p | 66135032 |
01/03/2024 | 0.08p | 0.08p | 0.07p | 0.08p | 30879674 |
29/02/2024 | 0.06p | 0.08p | 0.06p | 0.08p | 52580104 |
28/02/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 25522646 |
27/02/2024 | 0.07p | 0.08p | 0.06p | 0.07p | 33346572 |
26/02/2024 | 0.08p | 0.08p | 0.06p | 0.08p | 40424076 |
23/02/2024 | 0.08p | 0.08p | 0.07p | 0.08p | 29437884 |
22/02/2024 | 0.08p | 0.08p | 0.07p | 0.08p | 57066824 |
21/02/2024 | 0.09p | 0.09p | 0.07p | 0.08p | 38833080 |
20/02/2024 | 0.10p | 0.10p | 0.07p | 0.09p | 54576680 |
19/02/2024 | 0.10p | 0.10p | 0.09p | 0.10p | 7403972 |
16/02/2024 | 0.10p | 0.10p | 0.09p | 0.10p | 16481925 |
15/02/2024 | 0.11p | 0.11p | 0.09p | 0.10p | 11295160 |
14/02/2024 | 0.11p | 0.11p | 0.10p | 0.10p | 11194101 |
13/02/2024 | 0.10p | 0.11p | 0.09p | 0.11p | 4800923 |
12/02/2024 | 0.11p | 0.11p | 0.09p | 0.10p | 25442650 |
09/02/2024 | 0.12p | 0.12p | 0.10p | 0.11p | 23470554 |
*Close Price adjusted for both dividends and splits