Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 8246125 |
23/12/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 37691144 |
20/12/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 33984164 |
19/12/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 24587192 |
18/12/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 123743592 |
17/12/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 18397624 |
16/12/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 125190616 |
13/12/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 373923744 |
12/12/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 279422304 |
11/12/2024 | 0.04p | 0.05p | 0.03p | 0.03p | 203943040 |
10/12/2024 | 0.03p | 0.05p | 0.03p | 0.04p | 173923360 |
09/12/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 172943008 |
06/12/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 41902416 |
05/12/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 21452798 |
04/12/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 17437504 |
03/12/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 27560584 |
02/12/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 11510112 |
29/11/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 14489395 |
28/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 54385688 |
27/11/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 38290192 |
26/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 6034735 |
25/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 169703792 |
22/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 13177454 |
21/11/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 12928961 |
20/11/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 50961784 |
19/11/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 23710412 |
18/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 23836060 |
15/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 57690192 |
14/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 54291516 |
13/11/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 14859808 |
12/11/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 46470656 |
11/11/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 38533320 |
08/11/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 25960692 |
07/11/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 29364178 |
06/11/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 32229372 |
05/11/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 40921628 |
04/11/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 93345176 |
01/11/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 38221496 |
31/10/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 207570512 |
30/10/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 18346268 |
29/10/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 10494814 |
28/10/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 19749508 |
25/10/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 14287328 |
24/10/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 59465644 |
23/10/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 84683840 |
22/10/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 78276144 |
21/10/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 118989256 |
18/10/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 148465536 |
17/10/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 334727936 |
16/10/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 937623232 |
15/10/2024 | 0.07p | 0.07p | 0.05p | 0.05p | 20839076 |
14/10/2024 | 0.06p | 0.07p | 0.05p | 0.06p | 7540634 |
11/10/2024 | 0.05p | 0.06p | 0.05p | 0.06p | 8764852 |
10/10/2024 | 0.05p | 0.06p | 0.05p | 0.06p | 32503938 |
09/10/2024 | 0.07p | 0.07p | 0.05p | 0.06p | 25648728 |
08/10/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 84162752 |
07/10/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 74270083 |
04/10/2024 | 0.06p | 0.07p | 0.05p | 0.06p | 317590048 |
03/10/2024 | 0.06p | 0.06p | 0.05p | 0.05p | 94885144 |
02/10/2024 | 0.06p | 0.07p | 0.05p | 0.06p | 32979764 |
01/10/2024 | 0.07p | 0.08p | 0.05p | 0.06p | 247557728 |
30/09/2024 | 0.07p | 0.07p | 0.05p | 0.06p | 16460816 |
27/09/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 12963409 |
26/09/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 50369424 |
25/09/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 29571204 |
24/09/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 81607296 |
23/09/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 55435912 |
20/09/2024 | 0.08p | 0.09p | 0.07p | 0.08p | 3723274 |
19/09/2024 | 0.07p | 0.08p | 0.07p | 0.08p | 2737127 |
18/09/2024 | 0.08p | 0.09p | 0.07p | 0.07p | 4095003 |
17/09/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 3714347 |
16/09/2024 | 0.08p | 0.08p | 0.07p | 0.07p | 1410093 |
13/09/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 4576716 |
12/09/2024 | 0.08p | 0.08p | 0.07p | 0.07p | 6215898 |
11/09/2024 | 0.07p | 0.09p | 0.07p | 0.07p | 23575640 |
10/09/2024 | 0.08p | 0.08p | 0.07p | 0.08p | 8414735 |
09/09/2024 | 0.09p | 0.09p | 0.07p | 0.08p | 6018332 |
06/09/2024 | 0.08p | 0.08p | 0.07p | 0.07p | 19562340 |
05/09/2024 | 0.08p | 0.08p | 0.07p | 0.07p | 17838292 |
04/09/2024 | 0.07p | 0.08p | 0.07p | 0.08p | 4376736 |
03/09/2024 | 0.07p | 0.09p | 0.07p | 0.08p | 55589984 |
02/09/2024 | 0.09p | 0.09p | 0.07p | 0.08p | 4990610 |
30/08/2024 | 0.08p | 0.09p | 0.07p | 0.08p | 783340 |
29/08/2024 | 0.09p | 0.09p | 0.07p | 0.08p | 11115219 |
28/08/2024 | 0.08p | 0.08p | 0.07p | 0.08p | 11433058 |
27/08/2024 | 0.09p | 0.09p | 0.07p | 0.08p | 4570802 |
23/08/2024 | 0.08p | 0.09p | 0.07p | 0.08p | 15430910 |
22/08/2024 | 0.08p | 0.09p | 0.07p | 0.08p | 42872336 |
21/08/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 5945469 |
20/08/2024 | 0.09p | 0.09p | 0.08p | 0.08p | 18671918 |
19/08/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 9169478 |
16/08/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 34002832 |
15/08/2024 | 0.08p | 0.09p | 0.07p | 0.08p | 44362860 |
14/08/2024 | 0.08p | 0.09p | 0.07p | 0.08p | 143745712 |
13/08/2024 | 0.08p | 0.08p | 0.07p | 0.07p | 24675162 |
12/08/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 16406713 |
09/08/2024 | 0.08p | 0.09p | 0.07p | 0.08p | 20612212 |
08/08/2024 | 0.08p | 0.08p | 0.06p | 0.07p | 6805401 |
07/08/2024 | 0.09p | 0.09p | 0.07p | 0.07p | 63046740 |
06/08/2024 | 0.08p | 0.09p | 0.07p | 0.08p | 251747008 |
05/08/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 82585016 |
02/08/2024 | 0.07p | 0.10p | 0.07p | 0.08p | 325446624 |
01/08/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 47307500 |
31/07/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 48876476 |
30/07/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 32334344 |
29/07/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 81236672 |
26/07/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 72539296 |
25/07/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 268357856 |
24/07/2024 | 0.08p | 0.08p | 0.06p | 0.07p | 365577472 |
23/07/2024 | 0.10p | 0.12p | 0.09p | 0.09p | 12077666 |
22/07/2024 | 0.12p | 0.12p | 0.10p | 0.11p | 22318336 |
19/07/2024 | 0.10p | 0.14p | 0.10p | 0.11p | 87092104 |
18/07/2024 | 0.08p | 0.12p | 0.08p | 0.10p | 109365456 |
17/07/2024 | 0.09p | 0.09p | 0.08p | 0.08p | 5310403 |
16/07/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 1433307 |
15/07/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 4710874 |
12/07/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 16351564 |
11/07/2024 | 0.08p | 0.09p | 0.08p | 0.08p | 2273804 |
10/07/2024 | 0.09p | 0.09p | 0.07p | 0.09p | 6113145 |
09/07/2024 | 0.07p | 0.08p | 0.07p | 0.08p | 4197361 |
08/07/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 6377222 |
05/07/2024 | 0.07p | 0.08p | 0.07p | 0.08p | 4416987 |
04/07/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 7649136 |
03/07/2024 | 0.08p | 0.08p | 0.06p | 0.07p | 13641636 |
02/07/2024 | 0.07p | 0.08p | 0.07p | 0.08p | 10230001 |
01/07/2024 | 0.07p | 0.08p | 0.07p | 0.08p | 4146200 |
28/06/2024 | 0.08p | 0.08p | 0.07p | 0.07p | 2900306 |
27/06/2024 | 0.07p | 0.08p | 0.06p | 0.07p | 5474498 |
26/06/2024 | 0.08p | 0.08p | 0.06p | 0.07p | 22217112 |
25/06/2024 | 0.07p | 0.08p | 0.06p | 0.07p | 37429828 |
24/06/2024 | 0.07p | 0.07p | 0.06p | 0.07p | 43055152 |
21/06/2024 | 0.06p | 0.07p | 0.07p | 0.07p | 1291286 |
20/06/2024 | 0.06p | 0.07p | 0.06p | 0.07p | 20991294 |
19/06/2024 | 0.06p | 0.07p | 0.06p | 0.07p | 7264722 |
18/06/2024 | 0.06p | 0.07p | 0.06p | 0.06p | 20465344 |
17/06/2024 | 0.07p | 0.07p | 0.06p | 0.06p | 44651700 |
14/06/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 29541452 |
13/06/2024 | 0.08p | 0.08p | 0.07p | 0.07p | 16404314 |
12/06/2024 | 0.07p | 0.08p | 0.07p | 0.07p | 13016870 |
11/06/2024 | 0.08p | 0.08p | 0.07p | 0.07p | 8638773 |
10/06/2024 | 0.08p | 0.08p | 0.07p | 0.07p | 11869822 |
07/06/2024 | 0.08p | 0.08p | 0.07p | 0.08p | 60021300 |
06/06/2024 | 0.08p | 0.10p | 0.08p | 0.08p | 88620808 |
05/06/2024 | 0.09p | 0.09p | 0.07p | 0.08p | 41664116 |
04/06/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 5354383 |
03/06/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 6019479 |
31/05/2024 | 0.09p | 0.09p | 0.08p | 0.09p | 6604717 |
30/05/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 8438158 |
29/05/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 18721844 |
28/05/2024 | 0.09p | 0.10p | 0.08p | 0.09p | 17605712 |
24/05/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 9653981 |
23/05/2024 | 0.10p | 0.10p | 0.09p | 0.09p | 20998346 |
22/05/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 8421225 |
21/05/2024 | 0.10p | 0.10p | 0.09p | 0.09p | 1239930 |
20/05/2024 | 0.10p | 0.10p | 0.09p | 0.10p | 1279741 |
17/05/2024 | 0.10p | 0.10p | 0.09p | 0.09p | 10963840 |
16/05/2024 | 0.10p | 0.10p | 0.09p | 0.10p | 8921358 |
15/05/2024 | 0.09p | 0.10p | 0.09p | 0.10p | 6835338 |
14/05/2024 | 0.10p | 0.10p | 0.09p | 0.09p | 26965616 |
13/05/2024 | 0.10p | 0.10p | 0.10p | 0.10p | 1346617 |
10/05/2024 | 0.10p | 0.10p | 0.10p | 0.10p | 7102022 |
09/05/2024 | 0.10p | 0.10p | 0.10p | 0.10p | 11325507 |
08/05/2024 | 0.10p | 0.10p | 0.10p | 0.10p | 15745888 |
07/05/2024 | 0.11p | 0.11p | 0.10p | 0.10p | 10173470 |
03/05/2024 | 0.10p | 0.11p | 0.10p | 0.10p | 5859256 |
02/05/2024 | 0.10p | 0.11p | 0.10p | 0.10p | 617362 |
01/05/2024 | 0.11p | 0.11p | 0.10p | 0.11p | 2931609 |
30/04/2024 | 0.11p | 0.11p | 0.11p | 0.11p | 2970961 |
29/04/2024 | 0.11p | 0.11p | 0.11p | 0.11p | 4864146 |
26/04/2024 | 0.11p | 0.11p | 0.10p | 0.11p | 2227121 |
25/04/2024 | 0.11p | 0.11p | 0.10p | 0.11p | 3378761 |
24/04/2024 | 0.11p | 0.11p | 0.10p | 0.11p | 5489883 |
23/04/2024 | 0.11p | 0.11p | 0.10p | 0.11p | 9780218 |
22/04/2024 | 0.11p | 0.12p | 0.10p | 0.10p | 5385373 |
19/04/2024 | 0.11p | 0.11p | 0.10p | 0.10p | 19732780 |
18/04/2024 | 0.11p | 0.13p | 0.11p | 0.11p | 5167732 |
17/04/2024 | 0.11p | 0.13p | 0.11p | 0.12p | 21337592 |
16/04/2024 | 0.11p | 0.12p | 0.11p | 0.11p | 5063594 |
15/04/2024 | 0.12p | 0.13p | 0.11p | 0.12p | 12654943 |
12/04/2024 | 0.12p | 0.13p | 0.11p | 0.12p | 10334249 |
11/04/2024 | 0.12p | 0.12p | 0.12p | 0.12p | 2701154 |
10/04/2024 | 0.12p | 0.13p | 0.12p | 0.12p | 23730092 |
09/04/2024 | 0.11p | 0.13p | 0.11p | 0.13p | 35519952 |
08/04/2024 | 0.10p | 0.12p | 0.10p | 0.12p | 52837872 |
05/04/2024 | 0.11p | 0.11p | 0.10p | 0.11p | 16119191 |
04/04/2024 | 0.10p | 0.11p | 0.10p | 0.11p | 27023504 |
03/04/2024 | 0.12p | 0.13p | 0.10p | 0.10p | 37050792 |
02/04/2024 | 0.12p | 0.13p | 0.12p | 0.12p | 2886101 |
28/03/2024 | 0.12p | 0.14p | 0.11p | 0.12p | 30054857 |
27/03/2024 | 0.12p | 0.14p | 0.12p | 0.13p | 18229206 |
26/03/2024 | 0.12p | 0.14p | 0.12p | 0.13p | 37134624 |
25/03/2024 | 0.13p | 0.13p | 0.11p | 0.12p | 58807944 |
22/03/2024 | 0.14p | 0.14p | 0.13p | 0.13p | 76805640 |
21/03/2024 | 0.14p | 0.15p | 0.13p | 0.14p | 86309520 |
20/03/2024 | 0.20p | 0.20p | 0.18p | 0.14p | 437392608 |
19/03/2024 | 0.20p | 0.27p | 0.18p | 0.18p | 224323328 |
18/03/2024 | 0.16p | 0.22p | 0.15p | 0.20p | 65227768 |
15/03/2024 | 0.16p | 0.16p | 0.14p | 0.16p | 28244324 |
14/03/2024 | 0.14p | 0.16p | 0.13p | 0.14p | 76064816 |
13/03/2024 | 0.13p | 0.14p | 0.11p | 0.13p | 23697280 |
*Close Price adjusted for both dividends and splits