Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 10279378 |
11/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 15278635 |
08/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 10435873 |
07/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 2341778 |
06/03/2024 | 0.02p | 0.03p | 0.02p | 0.03p | 4038019 |
05/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 3601144 |
04/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 152000 |
01/03/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 3436069 |
29/02/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 8980467 |
28/02/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 11320718 |
27/02/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 11347271 |
26/02/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 4987848 |
23/02/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 2620948 |
22/02/2024 | 0.03p | 0.03p | 0.02p | 0.02p | 18764244 |
21/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1725792 |
20/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3333135 |
19/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 4153309 |
16/02/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 3225140 |
15/02/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 1115415 |
14/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3413261 |
13/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 388186 |
12/02/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 39386268 |
09/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 6010233 |
08/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 9134389 |
07/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 50419852 |
06/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 138447680 |
05/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3685048 |
02/02/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 8516029 |
01/02/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 101926960 |
31/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 4053566 |
30/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 2611041 |
29/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 12181351 |
26/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 828708 |
25/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 7311807 |
24/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 24964464 |
23/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 34684572 |
22/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 7125856 |
19/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3836653 |
18/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1724533 |
17/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 894147 |
16/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 9439116 |
15/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 2875395 |
12/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 9970350 |
11/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 25299748 |
10/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 40699 |
09/01/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 10837819 |
08/01/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 9207548 |
05/01/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 1342947 |
04/01/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 13980947 |
03/01/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 5388105 |
02/01/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 19437964 |
29/12/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 130000 |
28/12/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 10443699 |
27/12/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 17885716 |
22/12/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 8306758 |
21/12/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 50625684 |
20/12/2023 | 0.04p | 0.04p | 0.03p | 0.03p | 14662909 |
19/12/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 53103692 |
18/12/2023 | 0.04p | 0.04p | 0.03p | 0.03p | 38930536 |
15/12/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 2086220 |
14/12/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 15258213 |
13/12/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 20387138 |
12/12/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 150553136 |
11/12/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 34919916 |
08/12/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 1935021 |
07/12/2023 | 0.04p | 0.04p | 0.03p | 0.04p | 37004612 |
06/12/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 12506680 |
05/12/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 2591960 |
04/12/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 13833592 |
01/12/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 11276192 |
30/11/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 8885862 |
29/11/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 90078608 |
28/11/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 11171117 |
27/11/2023 | 0.04p | 0.04p | 0.04p | 0.04p | 15035822 |
24/11/2023 | 0.03p | 0.04p | 0.03p | 0.04p | 115895440 |
23/11/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 11686905 |
22/11/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 52115504 |
21/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 31589732 |
20/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 2940438 |
17/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 2895917 |
16/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 774754 |
15/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 13199193 |
14/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 832109 |
13/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 2609048 |
10/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 7939517 |
09/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 152440 |
08/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 921138 |
07/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 15628541 |
06/11/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 41891304 |
03/11/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 52489964 |
02/11/2023 | 0.02p | 0.03p | 0.02p | 0.03p | 215162528 |
01/11/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 37104572 |
31/10/2023 | 0.03p | 0.03p | 0.02p | 0.03p | 33648716 |
30/10/2023 | 0.02p | 0.03p | 0.02p | 0.03p | 166223840 |
27/10/2023 | 0.02p | 0.03p | 0.02p | 0.02p | 42089524 |
26/10/2023 | 0.03p | 0.03p | 0.02p | 0.02p | 67920576 |
25/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 22657364 |
24/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 2593953 |
23/10/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 64632264 |
20/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 33085860 |
19/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 13115179 |
18/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 8891675 |
17/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 3254445 |
16/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 22138842 |
13/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 49212644 |
12/10/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 54829704 |
11/10/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 1220925 |
10/10/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 15390365 |
09/10/2023 | 0.03p | 0.03p | 0.03p | 0.03p | 914026 |
06/10/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 41257696 |
05/10/2023 | 0.03p | 0.04p | 0.03p | 0.03p | 99349848 |
04/10/2023 | 0.04p | 0.04p | 0.02p | 0.03p | 316657408 |
03/10/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 37229 |
02/10/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 5030945 |
29/09/2023 | 0.08p | 0.09p | 0.07p | 0.08p | 21858352 |
28/09/2023 | 0.08p | 0.08p | 0.07p | 0.08p | 1318574 |
27/09/2023 | 0.07p | 0.08p | 0.07p | 0.08p | 20419578 |
26/09/2023 | 0.07p | 0.08p | 0.07p | 0.07p | 12933796 |
25/09/2023 | 0.08p | 0.08p | 0.07p | 0.07p | 23382792 |
22/09/2023 | 0.08p | 0.08p | 0.08p | 0.08p | 9762030 |
21/09/2023 | 0.09p | 0.09p | 0.08p | 0.08p | 13019401 |
20/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 1911846 |
19/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 4385933 |
18/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 1744695 |
15/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 17512380 |
14/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 9007495 |
13/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 7645535 |
12/09/2023 | 0.09p | 0.11p | 0.09p | 0.09p | 66098632 |
11/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 2041520 |
08/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 6681272 |
07/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 2593429 |
06/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 266164 |
05/09/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 332417 |
04/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 2656753 |
01/09/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 393953 |
31/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 2706095 |
30/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 0 |
29/08/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 6714326 |
25/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 1996783 |
24/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 1025932 |
23/08/2023 | 0.09p | 0.09p | 0.08p | 0.09p | 7610838 |
22/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 0 |
21/08/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 2606125 |
18/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 8506517 |
17/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 931706 |
16/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 1459291 |
15/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 1084799 |
14/08/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 13606615 |
11/08/2023 | 0.10p | 0.10p | 0.08p | 0.09p | 34415288 |
10/08/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 3546824 |
09/08/2023 | 0.09p | 0.10p | 0.09p | 0.10p | 2884776 |
08/08/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 16023355 |
07/08/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 3909203 |
04/08/2023 | 0.11p | 0.11p | 0.09p | 0.10p | 21153120 |
03/08/2023 | 0.11p | 0.11p | 0.10p | 0.11p | 1453432 |
02/08/2023 | 0.11p | 0.11p | 0.10p | 0.11p | 3062592 |
01/08/2023 | 0.11p | 0.11p | 0.10p | 0.11p | 1118850 |
31/07/2023 | 0.11p | 0.11p | 0.10p | 0.11p | 1700090 |
28/07/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 18147978 |
27/07/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 6807355 |
26/07/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 9481964 |
25/07/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 163847008 |
24/07/2023 | 0.10p | 0.11p | 0.09p | 0.10p | 1669427 |
21/07/2023 | 0.10p | 0.10p | 0.09p | 0.10p | 0 |
20/07/2023 | 0.10p | 0.11p | 0.09p | 0.10p | 1157328 |
19/07/2023 | 0.10p | 0.11p | 0.09p | 0.10p | 16318729 |
18/07/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 26751572 |
17/07/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 663301 |
14/07/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 3446675 |
13/07/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 5076596 |
12/07/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 2153793 |
11/07/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 8783435 |
10/07/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 39081024 |
07/07/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 2410 |
06/07/2023 | 0.10p | 0.10p | 0.10p | 0.10p | 1380443 |
05/07/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 18261368 |
04/07/2023 | 0.10p | 0.11p | 0.10p | 0.10p | 24182900 |
03/07/2023 | 0.09p | 0.10p | 0.09p | 0.10p | 12197724 |
30/06/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 10914847 |
29/06/2023 | 0.09p | 0.09p | 0.09p | 0.09p | 14203874 |
28/06/2023 | 0.09p | 0.10p | 0.09p | 0.09p | 15469757 |
27/06/2023 | 0.10p | 0.10p | 0.09p | 0.09p | 86804800 |
26/06/2023 | 0.11p | 0.11p | 0.10p | 0.10p | 9500901 |
23/06/2023 | 0.11p | 0.11p | 0.10p | 0.11p | 21435148 |
22/06/2023 | 0.12p | 0.12p | 0.10p | 0.10p | 83224560 |
21/06/2023 | 0.13p | 0.14p | 0.13p | 0.13p | 6069924 |
20/06/2023 | 0.13p | 0.13p | 0.13p | 0.13p | 1000000 |
19/06/2023 | 0.13p | 0.13p | 0.13p | 0.13p | 2112414 |
16/06/2023 | 0.14p | 0.15p | 0.13p | 0.13p | 10288703 |
15/06/2023 | 0.14p | 0.15p | 0.13p | 0.14p | 1935514 |
14/06/2023 | 0.14p | 0.15p | 0.13p | 0.14p | 5953776 |
13/06/2023 | 0.14p | 0.15p | 0.13p | 0.14p | 4992910 |
12/06/2023 | 0.14p | 0.15p | 0.13p | 0.14p | 4214202 |
09/06/2023 | 0.12p | 0.15p | 0.12p | 0.14p | 48522328 |
08/06/2023 | 0.12p | 0.13p | 0.12p | 0.12p | 14820162 |
07/06/2023 | 0.12p | 0.13p | 0.12p | 0.12p | 5510803 |
06/06/2023 | 0.13p | 0.13p | 0.12p | 0.12p | 6806954 |
05/06/2023 | 0.12p | 0.13p | 0.12p | 0.12p | 5247640 |
02/06/2023 | 0.12p | 0.13p | 0.12p | 0.12p | 5245475 |
01/06/2023 | 0.12p | 0.13p | 0.12p | 0.12p | 10555463 |
*Close Price adjusted for both dividends and splits