Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2018 | 0.23p | 0.24p | 0.23p | 0.24p | 20000 |
19/02/2018 | 0.22p | 0.24p | 0.22p | 0.24p | 42345 |
16/02/2018 | 0.24p | 0.25p | 0.24p | 0.25p | 219 |
15/02/2018 | 0.24p | 0.24p | 0.24p | 0.24p | 9870 |
14/02/2018 | 0.24p | 0.25p | 0.24p | 0.25p | 130 |
13/02/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
12/02/2018 | 0.25p | 0.25p | 0.23p | 0.25p | 0 |
09/02/2018 | 0.25p | 0.25p | 0.23p | 0.23p | 20000 |
08/02/2018 | 0.24p | 0.25p | 0.25p | 0.25p | 0 |
07/02/2018 | 0.24p | 0.25p | 0.24p | 0.25p | 14200 |
06/02/2018 | 0.25p | 0.26p | 0.25p | 0.25p | 5142 |
05/02/2018 | 0.25p | 0.26p | 0.24p | 0.26p | 36994 |
02/02/2018 | 0.24p | 0.26p | 0.26p | 0.26p | 0 |
01/02/2018 | 0.24p | 0.26p | 0.24p | 0.26p | 40749 |
31/01/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
30/01/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 13891 |
29/01/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 80780 |
26/01/2018 | 0.21p | 0.27p | 0.26p | 0.27p | 0 |
25/01/2018 | 0.21p | 0.26p | 0.21p | 0.26p | 19172 |
24/01/2018 | 0.23p | 0.26p | 0.23p | 0.26p | 3278 |
23/01/2018 | 0.25p | 0.26p | 0.25p | 0.26p | 90000 |
22/01/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 79261 |
19/01/2018 | 0.26p | 0.27p | 0.26p | 0.27p | 22000 |
18/01/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 23739 |
17/01/2018 | 0.24p | 0.26p | 0.24p | 0.26p | 372 |
16/01/2018 | 0.23p | 0.25p | 0.23p | 0.25p | 25562 |
15/01/2018 | 0.27p | 0.26p | 0.25p | 0.26p | 0 |
12/01/2018 | 0.27p | 0.27p | 0.25p | 0.25p | 24409 |
11/01/2018 | 0.23p | 0.27p | 0.23p | 0.26p | 695991 |
10/01/2018 | 0.26p | 0.26p | 0.24p | 0.26p | 306287 |
09/01/2018 | 0.25p | 0.26p | 0.25p | 0.26p | 235397 |
08/01/2018 | 0.23p | 0.26p | 0.23p | 0.26p | 54376 |
05/01/2018 | 0.23p | 0.27p | 0.26p | 0.27p | 0 |
04/01/2018 | 0.23p | 0.26p | 0.23p | 0.26p | 13607 |
03/01/2018 | 0.23p | 0.26p | 0.23p | 0.26p | 15076 |
02/01/2018 | 0.24p | 0.25p | 0.24p | 0.25p | 213685 |
29/12/2017 | 0.23p | 0.26p | 0.26p | 0.26p | 0 |
28/12/2017 | 0.23p | 0.26p | 0.23p | 0.26p | 30156 |
27/12/2017 | 0.25p | 0.26p | 0.23p | 0.26p | 66794 |
22/12/2017 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
21/12/2017 | 0.26p | 0.26p | 0.24p | 0.26p | 244261 |
20/12/2017 | 0.23p | 0.26p | 0.23p | 0.26p | 65876 |
19/12/2017 | 0.26p | 0.26p | 0.26p | 0.26p | 23334 |
18/12/2017 | 0.25p | 0.26p | 0.24p | 0.26p | 18549 |
15/12/2017 | 0.28p | 0.28p | 0.27p | 0.27p | 454 |
14/12/2017 | 0.26p | 0.27p | 0.26p | 0.27p | 3639 |
13/12/2017 | 0.24p | 0.26p | 0.24p | 0.26p | 7350 |
12/12/2017 | 0.26p | 0.26p | 0.26p | 0.26p | 942 |
11/12/2017 | 0.23p | 0.28p | 0.23p | 0.26p | 9019 |
08/12/2017 | 0.25p | 0.27p | 0.26p | 0.26p | 0 |
07/12/2017 | 0.25p | 0.27p | 0.25p | 0.27p | 94334 |
06/12/2017 | 0.25p | 0.25p | 0.24p | 0.24p | 38080 |
05/12/2017 | 0.25p | 0.26p | 0.25p | 0.26p | 181375 |
04/12/2017 | 0.25p | 0.28p | 0.25p | 0.28p | 78417 |
01/12/2017 | 0.35p | 0.35p | 0.32p | 0.32p | 3500 |
30/11/2017 | 0.25p | 0.26p | 0.25p | 0.25p | 328936 |
29/11/2017 | 0.24p | 0.25p | 0.24p | 0.25p | 173 |
28/11/2017 | 0.24p | 0.25p | 0.24p | 0.24p | 0 |
27/11/2017 | 0.24p | 0.25p | 0.23p | 0.25p | 77933 |
24/11/2017 | 0.24p | 0.26p | 0.24p | 0.25p | 49879 |
23/11/2017 | 0.25p | 0.25p | 0.25p | 0.25p | 4 |
22/11/2017 | 0.24p | 0.25p | 0.24p | 0.25p | 101544 |
21/11/2017 | 0.23p | 0.24p | 0.23p | 0.24p | 11331 |
20/11/2017 | 0.23p | 0.24p | 0.23p | 0.24p | 56676 |
17/11/2017 | 0.24p | 0.24p | 0.23p | 0.23p | 112 |
16/11/2017 | 0.22p | 0.24p | 0.22p | 0.24p | 299173 |
15/11/2017 | 0.24p | 0.24p | 0.22p | 0.23p | 97017 |
14/11/2017 | 0.23p | 0.25p | 0.23p | 0.24p | 132742 |
13/11/2017 | 0.20p | 0.24p | 0.20p | 0.24p | 24091 |
10/11/2017 | 0.24p | 0.24p | 0.23p | 0.23p | 0 |
09/11/2017 | 0.24p | 0.25p | 0.24p | 0.24p | 59081 |
08/11/2017 | 0.24p | 0.25p | 0.24p | 0.25p | 173586 |
07/11/2017 | 0.24p | 0.24p | 0.22p | 0.24p | 30554 |
06/11/2017 | 0.20p | 0.24p | 0.20p | 0.24p | 164799 |
03/11/2017 | 0.20p | 0.22p | 0.20p | 0.22p | 4460 |
02/11/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 3365 |
01/11/2017 | 0.22p | 0.23p | 0.22p | 0.22p | 5512 |
31/10/2017 | 0.24p | 0.24p | 0.23p | 0.23p | 20062 |
30/10/2017 | 0.22p | 0.23p | 0.22p | 0.23p | 4218 |
27/10/2017 | 0.23p | 0.24p | 0.23p | 0.24p | 1737 |
26/10/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 77 |
25/10/2017 | 0.21p | 0.24p | 0.21p | 0.24p | 52314 |
24/10/2017 | 0.22p | 0.23p | 0.22p | 0.23p | 11141 |
23/10/2017 | 0.19p | 0.23p | 0.19p | 0.23p | 58324 |
20/10/2017 | 0.20p | 0.22p | 0.22p | 0.22p | 0 |
19/10/2017 | 0.20p | 0.22p | 0.20p | 0.22p | 764 |
18/10/2017 | 0.19p | 0.26p | 0.19p | 0.24p | 23388 |
17/10/2017 | 0.19p | 0.26p | 0.19p | 0.26p | 150411 |
16/10/2017 | 0.20p | 0.22p | 0.20p | 0.22p | 114271 |
13/10/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 479 |
12/10/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 15349 |
11/10/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
10/10/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 54291 |
09/10/2017 | 0.22p | 0.22p | 0.21p | 0.21p | 23988 |
06/10/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
05/10/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
04/10/2017 | 0.21p | 0.21p | 0.20p | 0.21p | 0 |
03/10/2017 | 0.21p | 0.21p | 0.20p | 0.20p | 130998 |
02/10/2017 | 0.21p | 0.22p | 0.21p | 0.21p | 158001 |
29/09/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
28/09/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 40000 |
27/09/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 162920 |
26/09/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 5879 |
25/09/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 512 |
22/09/2017 | 0.22p | 0.22p | 0.21p | 0.21p | 22739 |
21/09/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 32943 |
20/09/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 15156 |
19/09/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 2500 |
18/09/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
15/09/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 40326 |
14/09/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 100 |
13/09/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 423414 |
12/09/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 10983 |
11/09/2017 | 0.21p | 0.22p | 0.20p | 0.22p | 184131 |
08/09/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 0 |
07/09/2017 | 0.21p | 0.22p | 0.21p | 0.21p | 101050 |
06/09/2017 | 0.22p | 0.22p | 0.21p | 0.21p | 65525 |
05/09/2017 | 0.22p | 0.22p | 0.21p | 0.21p | 10475 |
04/09/2017 | 0.19p | 0.22p | 0.19p | 0.21p | 60475 |
01/09/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 0 |
31/08/2017 | 0.21p | 0.22p | 0.20p | 0.21p | 33876 |
30/08/2017 | 0.22p | 0.21p | 0.21p | 0.21p | 0 |
29/08/2017 | 0.22p | 0.23p | 0.21p | 0.21p | 0 |
25/08/2017 | 0.22p | 0.23p | 0.22p | 0.23p | 1973922 |
24/08/2017 | 0.21p | 0.22p | 0.20p | 0.21p | 740097 |
23/08/2017 | 0.21p | 0.22p | 0.21p | 0.21p | 81914 |
22/08/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 209492 |
21/08/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 31393 |
18/08/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
17/08/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 240911 |
16/08/2017 | 0.20p | 0.22p | 0.20p | 0.22p | 44855 |
15/08/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 10000 |
14/08/2017 | 0.21p | 0.22p | 0.20p | 0.22p | 126346 |
11/08/2017 | 0.21p | 0.23p | 0.22p | 0.22p | 0 |
10/08/2017 | 0.21p | 0.23p | 0.23p | 0.23p | 0 |
09/08/2017 | 0.21p | 0.23p | 0.21p | 0.23p | 49300 |
08/08/2017 | 0.23p | 0.23p | 0.23p | 0.23p | 100 |
07/08/2017 | 0.22p | 0.23p | 0.22p | 0.23p | 433 |
04/08/2017 | 0.23p | 0.23p | 0.23p | 0.23p | 100 |
03/08/2017 | 0.21p | 0.23p | 0.21p | 0.23p | 131088 |
02/08/2017 | 0.22p | 0.23p | 0.22p | 0.23p | 47834 |
01/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
31/07/2017 | 0.19p | 0.23p | 0.19p | 0.23p | 203 |
28/07/2017 | 0.21p | 0.22p | 0.22p | 0.22p | 0 |
27/07/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 239988 |
26/07/2017 | 0.20p | 0.22p | 0.20p | 0.22p | 219613 |
25/07/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 84603 |
24/07/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 6329 |
21/07/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 3700 |
20/07/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 518 |
19/07/2017 | 0.20p | 0.22p | 0.20p | 0.22p | 1444 |
18/07/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 1646 |
17/07/2017 | 0.20p | 0.22p | 0.20p | 0.22p | 56360 |
14/07/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 100 |
13/07/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 18928 |
12/07/2017 | 0.21p | 0.22p | 0.22p | 0.22p | 0 |
11/07/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 45773 |
10/07/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 934 |
07/07/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
06/07/2017 | 0.22p | 0.22p | 0.21p | 0.22p | 15338 |
05/07/2017 | 0.21p | 0.22p | 0.22p | 0.22p | 0 |
04/07/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 5800 |
03/07/2017 | 0.18p | 0.22p | 0.18p | 0.22p | 28432 |
30/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 7323 |
29/06/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 1125 |
28/06/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 1650 |
27/06/2017 | 0.22p | 0.22p | 0.20p | 0.21p | 424329 |
26/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 1134 |
23/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
22/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 3737 |
21/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 19000 |
20/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 3462 |
19/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 315 |
16/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
15/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 1214 |
14/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 329371 |
13/06/2017 | 0.22p | 0.23p | 0.22p | 0.23p | 1260 |
12/06/2017 | 0.22p | 0.23p | 0.22p | 0.23p | 1369 |
09/06/2017 | 0.22p | 0.23p | 0.23p | 0.23p | 0 |
08/06/2017 | 0.22p | 0.23p | 0.22p | 0.23p | 0 |
07/06/2017 | 0.22p | 0.23p | 0.22p | 0.22p | 158725 |
06/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 9354 |
05/06/2017 | 0.22p | 0.22p | 0.21p | 0.22p | 34078 |
02/06/2017 | 0.18p | 0.22p | 0.18p | 0.21p | 23866 |
01/06/2017 | 0.18p | 0.22p | 0.18p | 0.22p | 94724 |
31/05/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
30/05/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 40452 |
26/05/2017 | 0.21p | 0.22p | 0.22p | 0.22p | 0 |
25/05/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 2068 |
24/05/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
23/05/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 13825 |
22/05/2017 | 0.21p | 0.22p | 0.20p | 0.22p | 62519 |
19/05/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 172 |
18/05/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 128181 |
17/05/2017 | 0.20p | 0.22p | 0.20p | 0.22p | 3900 |
16/05/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 12381 |
15/05/2017 | 0.18p | 0.22p | 0.18p | 0.22p | 4726 |
12/05/2017 | 0.19p | 0.23p | 0.19p | 0.22p | 801 |
11/05/2017 | 0.22p | 0.22p | 0.20p | 0.20p | 12350 |
10/05/2017 | 0.21p | 0.21p | 0.19p | 0.21p | 50978 |
*Close Price adjusted for both dividends and splits