Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2016 | 0.19p | 0.19p | 0.17p | 0.18p | 8293084 |
18/07/2016 | 0.19p | 0.19p | 0.17p | 0.18p | 6030292 |
15/07/2016 | 0.18p | 0.19p | 0.18p | 0.19p | 4763786 |
14/07/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 2086064 |
13/07/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 9683041 |
12/07/2016 | 0.17p | 0.18p | 0.17p | 0.18p | 8209791 |
11/07/2016 | 0.18p | 0.18p | 0.17p | 0.17p | 9953566 |
08/07/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 20508600 |
07/07/2016 | 0.18p | 0.20p | 0.17p | 0.18p | 8142582 |
06/07/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 11297450 |
05/07/2016 | 0.19p | 0.19p | 0.17p | 0.18p | 13167132 |
04/07/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 15807622 |
01/07/2016 | 0.19p | 0.19p | 0.17p | 0.18p | 5478587 |
30/06/2016 | 0.19p | 0.19p | 0.18p | 0.19p | 11460549 |
29/06/2016 | 0.19p | 0.19p | 0.17p | 0.19p | 19203538 |
28/06/2016 | 0.20p | 0.20p | 0.18p | 0.19p | 19858808 |
27/06/2016 | 0.20p | 0.20p | 0.18p | 0.20p | 6820767 |
24/06/2016 | 0.19p | 0.21p | 0.17p | 0.20p | 36450336 |
23/06/2016 | 0.22p | 0.22p | 0.21p | 0.22p | 1584322 |
22/06/2016 | 0.22p | 0.22p | 0.21p | 0.22p | 3518446 |
21/06/2016 | 0.23p | 0.23p | 0.22p | 0.23p | 8590380 |
20/06/2016 | 0.23p | 0.23p | 0.22p | 0.23p | 474228 |
17/06/2016 | 0.24p | 0.24p | 0.21p | 0.23p | 12594642 |
16/06/2016 | 0.23p | 0.24p | 0.23p | 0.24p | 3412114 |
15/06/2016 | 0.23p | 0.23p | 0.22p | 0.23p | 3921927 |
14/06/2016 | 0.23p | 0.23p | 0.22p | 0.23p | 4645020 |
13/06/2016 | 0.23p | 0.23p | 0.22p | 0.23p | 4446739 |
10/06/2016 | 0.25p | 0.25p | 0.22p | 0.23p | 5573217 |
09/06/2016 | 0.26p | 0.26p | 0.23p | 0.25p | 1528363 |
08/06/2016 | 0.26p | 0.26p | 0.24p | 0.26p | 1699932 |
07/06/2016 | 0.26p | 0.26p | 0.24p | 0.26p | 3977138 |
06/06/2016 | 0.26p | 0.26p | 0.25p | 0.26p | 487638 |
03/06/2016 | 0.24p | 0.26p | 0.24p | 0.26p | 12609239 |
02/06/2016 | 0.25p | 0.25p | 0.23p | 0.24p | 4618730 |
01/06/2016 | 0.26p | 0.26p | 0.24p | 0.25p | 4950972 |
31/05/2016 | 0.26p | 0.26p | 0.25p | 0.26p | 6435696 |
27/05/2016 | 0.26p | 0.26p | 0.25p | 0.26p | 3522792 |
26/05/2016 | 0.29p | 0.29p | 0.25p | 0.26p | 23689684 |
25/05/2016 | 0.29p | 0.29p | 0.27p | 0.29p | 4556459 |
24/05/2016 | 0.29p | 0.29p | 0.27p | 0.29p | 1256237 |
23/05/2016 | 0.29p | 0.29p | 0.27p | 0.29p | 5235895 |
20/05/2016 | 0.29p | 0.29p | 0.29p | 0.29p | 441985 |
19/05/2016 | 0.30p | 0.30p | 0.28p | 0.29p | 5824248 |
18/05/2016 | 0.30p | 0.30p | 0.28p | 0.30p | 3355389 |
17/05/2016 | 0.30p | 0.30p | 0.30p | 0.30p | 1023833 |
16/05/2016 | 0.29p | 0.30p | 0.28p | 0.30p | 15144232 |
13/05/2016 | 0.29p | 0.30p | 0.28p | 0.29p | 898156 |
12/05/2016 | 0.29p | 0.30p | 0.29p | 0.29p | 6971444 |
11/05/2016 | 0.30p | 0.30p | 0.27p | 0.29p | 15712364 |
10/05/2016 | 0.30p | 0.31p | 0.29p | 0.30p | 6322986 |
09/05/2016 | 0.30p | 0.30p | 0.29p | 0.30p | 8075318 |
06/05/2016 | 0.30p | 0.30p | 0.29p | 0.30p | 6343003 |
05/05/2016 | 0.32p | 0.32p | 0.29p | 0.30p | 8844942 |
04/05/2016 | 0.32p | 0.32p | 0.30p | 0.32p | 3259908 |
03/05/2016 | 0.30p | 0.35p | 0.29p | 0.32p | 9809377 |
29/04/2016 | 0.30p | 0.31p | 0.28p | 0.30p | 11759842 |
28/04/2016 | 0.30p | 0.30p | 0.28p | 0.30p | 9343848 |
27/04/2016 | 0.30p | 0.30p | 0.28p | 0.30p | 7823869 |
26/04/2016 | 0.30p | 0.30p | 0.28p | 0.30p | 6305935 |
25/04/2016 | 0.33p | 0.33p | 0.29p | 0.30p | 17340096 |
22/04/2016 | 0.33p | 0.33p | 0.31p | 0.33p | 4296507 |
21/04/2016 | 0.32p | 0.33p | 0.31p | 0.33p | 3124103 |
20/04/2016 | 0.34p | 0.36p | 0.31p | 0.32p | 15937887 |
19/04/2016 | 0.31p | 0.35p | 0.30p | 0.34p | 12697435 |
18/04/2016 | 0.37p | 0.39p | 0.31p | 0.31p | 50046612 |
15/04/2016 | 0.37p | 0.38p | 0.35p | 0.37p | 3222279 |
14/04/2016 | 0.38p | 0.39p | 0.35p | 0.37p | 9149555 |
13/04/2016 | 0.38p | 0.40p | 0.35p | 0.38p | 9755763 |
12/04/2016 | 0.38p | 0.40p | 0.35p | 0.38p | 17218444 |
11/04/2016 | 0.34p | 0.39p | 0.33p | 0.38p | 77813200 |
08/04/2016 | 0.31p | 0.33p | 0.30p | 0.33p | 20220830 |
07/04/2016 | 0.32p | 0.32p | 0.30p | 0.31p | 9786024 |
06/04/2016 | 0.33p | 0.33p | 0.30p | 0.32p | 11317971 |
05/04/2016 | 0.33p | 0.33p | 0.31p | 0.33p | 8147992 |
04/04/2016 | 0.34p | 0.35p | 0.31p | 0.33p | 21115364 |
01/04/2016 | 0.34p | 0.35p | 0.32p | 0.34p | 4362950 |
31/03/2016 | 0.31p | 0.35p | 0.30p | 0.34p | 21246560 |
30/03/2016 | 0.32p | 0.32p | 0.30p | 0.31p | 17657838 |
29/03/2016 | 0.34p | 0.34p | 0.32p | 0.32p | 13238179 |
24/03/2016 | 0.35p | 0.35p | 0.33p | 0.34p | 10166893 |
23/03/2016 | 0.34p | 0.36p | 0.33p | 0.35p | 22160568 |
22/03/2016 | 0.37p | 0.37p | 0.33p | 0.34p | 23566160 |
21/03/2016 | 0.39p | 0.41p | 0.35p | 0.37p | 28341376 |
18/03/2016 | 0.39p | 0.39p | 0.36p | 0.39p | 20783268 |
17/03/2016 | 0.38p | 0.39p | 0.35p | 0.39p | 36745136 |
16/03/2016 | 0.39p | 0.39p | 0.37p | 0.38p | 20863592 |
15/03/2016 | 0.39p | 0.39p | 0.38p | 0.39p | 7374044 |
14/03/2016 | 0.41p | 0.41p | 0.38p | 0.39p | 15132165 |
11/03/2016 | 0.39p | 0.42p | 0.39p | 0.41p | 26109576 |
10/03/2016 | 0.41p | 0.41p | 0.38p | 0.39p | 26563464 |
09/03/2016 | 0.51p | 0.51p | 0.40p | 0.41p | 55997708 |
08/03/2016 | 0.46p | 0.47p | 0.43p | 0.44p | 25610512 |
07/03/2016 | 0.43p | 0.46p | 0.40p | 0.46p | 27306988 |
04/03/2016 | 0.42p | 0.43p | 0.40p | 0.43p | 39835520 |
03/03/2016 | 0.42p | 0.46p | 0.41p | 0.42p | 34008160 |
02/03/2016 | 0.52p | 0.52p | 0.41p | 0.42p | 35078960 |
01/03/2016 | 0.50p | 0.56p | 0.43p | 0.46p | 104566024 |
29/02/2016 | 0.44p | 0.44p | 0.39p | 0.41p | 48072584 |
26/02/2016 | 0.47p | 0.47p | 0.39p | 0.44p | 66570432 |
25/02/2016 | 0.54p | 0.57p | 0.45p | 0.47p | 72701136 |
24/02/2016 | 0.62p | 0.62p | 0.53p | 0.54p | 75039752 |
23/02/2016 | 0.44p | 0.62p | 0.43p | 0.61p | 157163072 |
22/02/2016 | 0.43p | 0.44p | 0.38p | 0.44p | 54203404 |
19/02/2016 | 0.46p | 0.47p | 0.41p | 0.43p | 18793238 |
18/02/2016 | 0.47p | 0.54p | 0.42p | 0.46p | 51547184 |
17/02/2016 | 0.46p | 0.54p | 0.38p | 0.45p | 105690112 |
16/02/2016 | 0.37p | 0.55p | 0.35p | 0.40p | 124795808 |
15/02/2016 | 0.25p | 0.30p | 0.24p | 0.27p | 23100336 |
12/02/2016 | 0.25p | 0.26p | 0.24p | 0.25p | 3897260 |
11/02/2016 | 0.25p | 0.26p | 0.24p | 0.25p | 5994067 |
10/02/2016 | 0.26p | 0.27p | 0.25p | 0.25p | 8188461 |
09/02/2016 | 0.26p | 0.27p | 0.26p | 0.26p | 2901045 |
08/02/2016 | 0.29p | 0.31p | 0.26p | 0.26p | 8798668 |
05/02/2016 | 0.28p | 0.28p | 0.26p | 0.27p | 5734911 |
04/02/2016 | 0.29p | 0.29p | 0.26p | 0.28p | 7171609 |
03/02/2016 | 0.26p | 0.28p | 0.26p | 0.27p | 5267456 |
02/02/2016 | 0.26p | 0.27p | 0.25p | 0.26p | 1370926 |
01/02/2016 | 0.26p | 0.27p | 0.24p | 0.26p | 2976332 |
29/01/2016 | 0.26p | 0.27p | 0.25p | 0.26p | 2386723 |
28/01/2016 | 0.25p | 0.28p | 0.25p | 0.26p | 9381973 |
27/01/2016 | 0.24p | 0.26p | 0.24p | 0.25p | 1937161 |
26/01/2016 | 0.24p | 0.26p | 0.23p | 0.24p | 14000 |
25/01/2016 | 0.24p | 0.26p | 0.23p | 0.24p | 3435530 |
22/01/2016 | 0.24p | 0.24p | 0.24p | 0.24p | 2150491 |
21/01/2016 | 0.24p | 0.24p | 0.23p | 0.24p | 1860207 |
20/01/2016 | 0.26p | 0.27p | 0.24p | 0.24p | 6907135 |
19/01/2016 | 0.25p | 0.26p | 0.24p | 0.26p | 3144790 |
18/01/2016 | 0.27p | 0.28p | 0.24p | 0.25p | 10557875 |
15/01/2016 | 0.26p | 0.28p | 0.25p | 0.27p | 5740367 |
14/01/2016 | 0.27p | 0.28p | 0.24p | 0.26p | 3615302 |
13/01/2016 | 0.27p | 0.28p | 0.26p | 0.27p | 5941633 |
12/01/2016 | 0.29p | 0.29p | 0.26p | 0.27p | 15684691 |
11/01/2016 | 0.31p | 0.33p | 0.29p | 0.29p | 22927380 |
08/01/2016 | 0.27p | 0.32p | 0.26p | 0.31p | 14313955 |
07/01/2016 | 0.27p | 0.29p | 0.25p | 0.27p | 13188768 |
06/01/2016 | 0.26p | 0.28p | 0.26p | 0.27p | 15358375 |
05/01/2016 | 0.26p | 0.29p | 0.25p | 0.26p | 10776300 |
04/01/2016 | 0.26p | 0.27p | 0.24p | 0.25p | 20195112 |
31/12/2015 | 0.22p | 0.25p | 0.22p | 0.25p | 14065870 |
30/12/2015 | 0.19p | 0.24p | 0.19p | 0.22p | 23661368 |
29/12/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 2636300 |
24/12/2015 | 0.18p | 0.20p | 0.18p | 0.19p | 6737189 |
23/12/2015 | 0.18p | 0.22p | 0.18p | 0.18p | 2236130 |
22/12/2015 | 0.18p | 0.19p | 0.18p | 0.18p | 4454550 |
21/12/2015 | 0.19p | 0.19p | 0.15p | 0.18p | 8130196 |
18/12/2015 | 0.20p | 0.20p | 0.19p | 0.19p | 1597923 |
17/12/2015 | 0.18p | 0.21p | 0.15p | 0.20p | 22663714 |
16/12/2015 | 0.18p | 0.19p | 0.17p | 0.18p | 15519715 |
15/12/2015 | 0.19p | 0.19p | 0.16p | 0.18p | 10089726 |
14/12/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 1136057 |
11/12/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 9535716 |
10/12/2015 | 0.19p | 0.20p | 0.18p | 0.19p | 16319462 |
09/12/2015 | 0.19p | 0.20p | 0.18p | 0.19p | 7089774 |
08/12/2015 | 0.21p | 0.23p | 0.18p | 0.19p | 9532223 |
07/12/2015 | 0.21p | 0.25p | 0.20p | 0.21p | 7581225 |
04/12/2015 | 0.22p | 0.25p | 0.20p | 0.21p | 2606114 |
03/12/2015 | 0.22p | 0.22p | 0.20p | 0.22p | 13168045 |
02/12/2015 | 0.22p | 0.22p | 0.21p | 0.22p | 3953456 |
01/12/2015 | 0.24p | 0.24p | 0.20p | 0.22p | 23336592 |
30/11/2015 | 0.29p | 0.30p | 0.22p | 0.24p | 22709468 |
27/11/2015 | 0.25p | 0.32p | 0.25p | 0.29p | 23570480 |
26/11/2015 | 0.25p | 0.26p | 0.24p | 0.25p | 9070184 |
25/11/2015 | 0.26p | 0.26p | 0.22p | 0.25p | 22008128 |
24/11/2015 | 0.21p | 0.26p | 0.20p | 0.26p | 33313116 |
23/11/2015 | 0.22p | 0.22p | 0.20p | 0.21p | 10105802 |
20/11/2015 | 0.22p | 0.23p | 0.21p | 0.22p | 2449317 |
19/11/2015 | 0.21p | 0.22p | 0.21p | 0.22p | 5463423 |
18/11/2015 | 0.22p | 0.25p | 0.20p | 0.21p | 8255741 |
17/11/2015 | 0.23p | 0.23p | 0.21p | 0.22p | 8053372 |
16/11/2015 | 0.26p | 0.26p | 0.22p | 0.22p | 7947857 |
13/11/2015 | 0.25p | 0.25p | 0.24p | 0.25p | 4398963 |
12/11/2015 | 0.26p | 0.29p | 0.24p | 0.25p | 4496119 |
11/11/2015 | 0.26p | 0.26p | 0.24p | 0.26p | 7844584 |
10/11/2015 | 0.27p | 0.30p | 0.25p | 0.26p | 6393043 |
09/11/2015 | 0.27p | 0.27p | 0.25p | 0.27p | 10669682 |
06/11/2015 | 0.28p | 0.28p | 0.26p | 0.27p | 25369120 |
05/11/2015 | 0.28p | 0.28p | 0.27p | 0.28p | 8000328 |
04/11/2015 | 0.30p | 0.31p | 0.27p | 0.28p | 28013012 |
03/11/2015 | 0.30p | 0.30p | 0.27p | 0.30p | 15707634 |
02/11/2015 | 0.30p | 0.31p | 0.28p | 0.30p | 4465593 |
30/10/2015 | 0.30p | 0.30p | 0.28p | 0.30p | 14175322 |
29/10/2015 | 0.28p | 0.32p | 0.28p | 0.30p | 56451632 |
28/10/2015 | 0.33p | 0.33p | 0.30p | 0.32p | 17182536 |
27/10/2015 | 0.34p | 0.36p | 0.30p | 0.33p | 36207920 |
26/10/2015 | 0.35p | 0.39p | 0.34p | 0.34p | 23229928 |
23/10/2015 | 0.31p | 0.38p | 0.29p | 0.37p | 78642128 |
22/10/2015 | 0.33p | 0.33p | 0.28p | 0.31p | 36102252 |
21/10/2015 | 0.43p | 0.43p | 0.30p | 0.33p | 51149136 |
20/10/2015 | 0.30p | 0.40p | 0.25p | 0.38p | 114497416 |
19/10/2015 | 0.35p | 0.35p | 0.25p | 0.30p | 6271785 |
16/10/2015 | 0.35p | 0.35p | 0.30p | 0.35p | 1700000 |
15/10/2015 | 0.35p | 0.37p | 0.31p | 0.35p | 585550 |
14/10/2015 | 0.33p | 0.38p | 0.30p | 0.35p | 2964632 |
13/10/2015 | 0.35p | 0.36p | 0.30p | 0.33p | 3048191 |
12/10/2015 | 0.35p | 0.38p | 0.32p | 0.35p | 417335 |
09/10/2015 | 0.35p | 0.37p | 0.32p | 0.35p | 225882 |
08/10/2015 | 0.35p | 0.38p | 0.35p | 0.35p | 94933 |
07/10/2015 | 0.35p | 0.38p | 0.31p | 0.35p | 98752 |
06/10/2015 | 0.35p | 0.40p | 0.34p | 0.35p | 265750 |
05/10/2015 | 0.33p | 0.38p | 0.32p | 0.33p | 280607 |
*Close Price adjusted for both dividends and splits