Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2019 | 0.19p | 0.19p | 0.17p | 0.18p | 1302624 |
03/09/2019 | 0.18p | 0.20p | 0.17p | 0.19p | 7232730 |
02/09/2019 | 0.17p | 0.19p | 0.17p | 0.18p | 4509466 |
30/08/2019 | 0.17p | 0.18p | 0.16p | 0.17p | 4481160 |
29/08/2019 | 0.18p | 0.18p | 0.16p | 0.17p | 2822750 |
28/08/2019 | 0.18p | 0.18p | 0.16p | 0.18p | 1065282 |
27/08/2019 | 0.18p | 0.18p | 0.16p | 0.18p | 272842 |
23/08/2019 | 0.18p | 0.18p | 0.17p | 0.18p | 1497403 |
22/08/2019 | 0.18p | 0.18p | 0.16p | 0.18p | 5737808 |
21/08/2019 | 0.18p | 0.18p | 0.18p | 0.18p | 487286 |
20/08/2019 | 0.18p | 0.18p | 0.17p | 0.18p | 904366 |
19/08/2019 | 0.18p | 0.18p | 0.17p | 0.18p | 1829699 |
16/08/2019 | 0.18p | 0.18p | 0.17p | 0.18p | 82782 |
15/08/2019 | 0.18p | 0.19p | 0.17p | 0.18p | 3255421 |
14/08/2019 | 0.19p | 0.19p | 0.18p | 0.18p | 5872592 |
13/08/2019 | 0.20p | 0.20p | 0.18p | 0.19p | 2629954 |
12/08/2019 | 0.20p | 0.21p | 0.19p | 0.20p | 7590066 |
09/08/2019 | 0.19p | 0.21p | 0.18p | 0.20p | 38867832 |
08/08/2019 | 0.18p | 0.19p | 0.17p | 0.19p | 17939476 |
07/08/2019 | 0.18p | 0.18p | 0.16p | 0.18p | 28584428 |
06/08/2019 | 0.18p | 0.19p | 0.17p | 0.18p | 9926438 |
05/08/2019 | 0.18p | 0.19p | 0.17p | 0.18p | 3353201 |
02/08/2019 | 0.20p | 0.20p | 0.18p | 0.18p | 19032116 |
01/08/2019 | 0.20p | 0.20p | 0.18p | 0.20p | 1547749 |
31/07/2019 | 0.20p | 0.20p | 0.19p | 0.20p | 5166201 |
30/07/2019 | 0.20p | 0.22p | 0.19p | 0.20p | 7106461 |
29/07/2019 | 0.19p | 0.20p | 0.19p | 0.20p | 7739696 |
26/07/2019 | 0.19p | 0.20p | 0.18p | 0.19p | 1807068 |
25/07/2019 | 0.19p | 0.19p | 0.19p | 0.19p | 254010 |
24/07/2019 | 0.19p | 0.20p | 0.18p | 0.19p | 9083940 |
23/07/2019 | 0.19p | 0.20p | 0.19p | 0.19p | 3601430 |
22/07/2019 | 0.19p | 0.19p | 0.18p | 0.19p | 3100121 |
19/07/2019 | 0.19p | 0.20p | 0.19p | 0.19p | 4651018 |
18/07/2019 | 0.19p | 0.20p | 0.19p | 0.19p | 894001 |
17/07/2019 | 0.19p | 0.20p | 0.19p | 0.19p | 4628765 |
16/07/2019 | 0.19p | 0.19p | 0.18p | 0.19p | 6283514 |
15/07/2019 | 0.19p | 0.19p | 0.18p | 0.19p | 5217681 |
12/07/2019 | 0.19p | 0.20p | 0.19p | 0.19p | 6335385 |
11/07/2019 | 0.19p | 0.20p | 0.19p | 0.19p | 19136284 |
10/07/2019 | 0.19p | 0.20p | 0.18p | 0.19p | 5740396 |
09/07/2019 | 0.19p | 0.20p | 0.18p | 0.19p | 3570390 |
08/07/2019 | 0.20p | 0.20p | 0.18p | 0.19p | 13797723 |
05/07/2019 | 0.20p | 0.20p | 0.19p | 0.20p | 2109415 |
04/07/2019 | 0.20p | 0.20p | 0.19p | 0.20p | 7159476 |
03/07/2019 | 0.20p | 0.20p | 0.19p | 0.20p | 3633490 |
02/07/2019 | 0.20p | 0.20p | 0.19p | 0.20p | 7231128 |
01/07/2019 | 0.20p | 0.20p | 0.17p | 0.20p | 26768408 |
28/06/2019 | 0.22p | 0.23p | 0.17p | 0.20p | 57199536 |
27/06/2019 | 0.22p | 0.22p | 0.22p | 0.22p | 14616202 |
26/06/2019 | 0.21p | 0.22p | 0.21p | 0.22p | 18123804 |
25/06/2019 | 0.21p | 0.22p | 0.21p | 0.21p | 6008629 |
24/06/2019 | 0.21p | 0.22p | 0.20p | 0.21p | 5979398 |
21/06/2019 | 0.21p | 0.22p | 0.21p | 0.21p | 4666642 |
20/06/2019 | 0.21p | 0.22p | 0.20p | 0.21p | 9018483 |
19/06/2019 | 0.21p | 0.22p | 0.20p | 0.21p | 10251637 |
18/06/2019 | 0.21p | 0.22p | 0.20p | 0.21p | 19085308 |
17/06/2019 | 0.21p | 0.22p | 0.20p | 0.21p | 10903021 |
14/06/2019 | 0.22p | 0.22p | 0.20p | 0.21p | 10790481 |
13/06/2019 | 0.22p | 0.23p | 0.21p | 0.22p | 13527534 |
12/06/2019 | 0.23p | 0.23p | 0.21p | 0.22p | 7104947 |
11/06/2019 | 0.23p | 0.24p | 0.21p | 0.23p | 10036818 |
10/06/2019 | 0.23p | 0.23p | 0.21p | 0.22p | 4531506 |
07/06/2019 | 0.23p | 0.23p | 0.22p | 0.23p | 12398862 |
06/06/2019 | 0.22p | 0.23p | 0.22p | 0.23p | 8234257 |
05/06/2019 | 0.21p | 0.23p | 0.21p | 0.22p | 12741236 |
04/06/2019 | 0.20p | 0.23p | 0.20p | 0.21p | 105497880 |
03/06/2019 | 0.23p | 0.25p | 0.21p | 0.22p | 5399092 |
31/05/2019 | 0.23p | 0.23p | 0.22p | 0.23p | 5188907 |
30/05/2019 | 0.24p | 0.24p | 0.22p | 0.23p | 12197218 |
29/05/2019 | 0.25p | 0.26p | 0.23p | 0.24p | 5673943 |
28/05/2019 | 0.26p | 0.26p | 0.24p | 0.24p | 5725418 |
24/05/2019 | 0.26p | 0.26p | 0.24p | 0.26p | 1562986 |
23/05/2019 | 0.26p | 0.26p | 0.24p | 0.26p | 6764724 |
22/05/2019 | 0.26p | 0.26p | 0.24p | 0.26p | 10159417 |
21/05/2019 | 0.26p | 0.26p | 0.24p | 0.26p | 7370108 |
20/05/2019 | 0.27p | 0.27p | 0.24p | 0.26p | 10065431 |
17/05/2019 | 0.27p | 0.28p | 0.25p | 0.27p | 24824824 |
16/05/2019 | 0.26p | 0.27p | 0.24p | 0.26p | 12144299 |
15/05/2019 | 0.29p | 0.33p | 0.24p | 0.26p | 55080184 |
14/05/2019 | 0.24p | 0.33p | 0.23p | 0.29p | 41263640 |
13/05/2019 | 0.24p | 0.25p | 0.23p | 0.24p | 3093412 |
10/05/2019 | 0.24p | 0.25p | 0.23p | 0.24p | 3366392 |
09/05/2019 | 0.24p | 0.24p | 0.23p | 0.24p | 3838600 |
08/05/2019 | 0.24p | 0.24p | 0.23p | 0.24p | 953604 |
07/05/2019 | 0.24p | 0.24p | 0.23p | 0.24p | 3822837 |
03/05/2019 | 0.25p | 0.25p | 0.22p | 0.24p | 4070155 |
02/05/2019 | 0.24p | 0.24p | 0.23p | 0.24p | 2621797 |
01/05/2019 | 0.24p | 0.24p | 0.23p | 0.24p | 3392023 |
30/04/2019 | 0.24p | 0.25p | 0.24p | 0.24p | 9065568 |
29/04/2019 | 0.25p | 0.30p | 0.23p | 0.24p | 40515864 |
26/04/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 7456986 |
25/04/2019 | 0.23p | 0.25p | 0.22p | 0.25p | 9172543 |
24/04/2019 | 0.23p | 0.24p | 0.22p | 0.23p | 1467028 |
23/04/2019 | 0.23p | 0.24p | 0.21p | 0.23p | 15774346 |
18/04/2019 | 0.23p | 0.24p | 0.22p | 0.23p | 4291824 |
17/04/2019 | 0.22p | 0.24p | 0.22p | 0.23p | 3910620 |
16/04/2019 | 0.24p | 0.24p | 0.22p | 0.22p | 2909581 |
15/04/2019 | 0.24p | 0.24p | 0.21p | 0.24p | 20220964 |
12/04/2019 | 0.25p | 0.25p | 0.21p | 0.24p | 24044246 |
11/04/2019 | 0.27p | 0.27p | 0.23p | 0.25p | 9736768 |
10/04/2019 | 0.24p | 0.26p | 0.23p | 0.25p | 8858668 |
09/04/2019 | 0.24p | 0.24p | 0.23p | 0.24p | 1931427 |
08/04/2019 | 0.24p | 0.25p | 0.22p | 0.24p | 20946934 |
05/04/2019 | 0.24p | 0.24p | 0.23p | 0.24p | 554305 |
04/04/2019 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
03/04/2019 | 0.24p | 0.26p | 0.22p | 0.24p | 3629395 |
02/04/2019 | 0.24p | 0.26p | 0.22p | 0.24p | 6788509 |
01/04/2019 | 0.24p | 0.25p | 0.23p | 0.24p | 1971219 |
29/03/2019 | 0.25p | 0.25p | 0.23p | 0.24p | 2278793 |
28/03/2019 | 0.25p | 0.26p | 0.24p | 0.25p | 1691585 |
27/03/2019 | 0.26p | 0.26p | 0.25p | 0.25p | 6235198 |
26/03/2019 | 0.26p | 0.27p | 0.25p | 0.26p | 3675182 |
25/03/2019 | 0.26p | 0.27p | 0.25p | 0.26p | 2342478 |
22/03/2019 | 0.24p | 0.26p | 0.22p | 0.26p | 6364573 |
21/03/2019 | 0.24p | 0.25p | 0.23p | 0.24p | 5714769 |
20/03/2019 | 0.24p | 0.25p | 0.24p | 0.24p | 3105485 |
19/03/2019 | 0.24p | 0.24p | 0.22p | 0.24p | 7157533 |
18/03/2019 | 0.24p | 0.24p | 0.22p | 0.24p | 8758388 |
15/03/2019 | 0.26p | 0.26p | 0.23p | 0.24p | 11808547 |
14/03/2019 | 0.25p | 0.25p | 0.24p | 0.25p | 60000 |
13/03/2019 | 0.25p | 0.26p | 0.23p | 0.25p | 3554544 |
12/03/2019 | 0.24p | 0.25p | 0.23p | 0.25p | 7934037 |
11/03/2019 | 0.25p | 0.25p | 0.23p | 0.24p | 3598738 |
08/03/2019 | 0.25p | 0.26p | 0.24p | 0.25p | 3336018 |
07/03/2019 | 0.25p | 0.26p | 0.24p | 0.25p | 2069125 |
06/03/2019 | 0.26p | 0.27p | 0.24p | 0.25p | 6560749 |
05/03/2019 | 0.26p | 0.28p | 0.25p | 0.26p | 5981962 |
04/03/2019 | 0.26p | 0.28p | 0.25p | 0.26p | 3260281 |
01/03/2019 | 0.26p | 0.28p | 0.25p | 0.26p | 1936089 |
28/02/2019 | 0.26p | 0.28p | 0.25p | 0.26p | 250000 |
27/02/2019 | 0.26p | 0.27p | 0.25p | 0.26p | 7512046 |
26/02/2019 | 0.26p | 0.26p | 0.26p | 0.26p | 10000 |
25/02/2019 | 0.27p | 0.27p | 0.25p | 0.26p | 1355514 |
22/02/2019 | 0.27p | 0.27p | 0.25p | 0.27p | 3181967 |
21/02/2019 | 0.27p | 0.28p | 0.26p | 0.27p | 2884850 |
20/02/2019 | 0.27p | 0.27p | 0.26p | 0.27p | 958774 |
19/02/2019 | 0.29p | 0.29p | 0.26p | 0.27p | 4912020 |
18/02/2019 | 0.29p | 0.30p | 0.27p | 0.29p | 7437990 |
15/02/2019 | 0.29p | 0.29p | 0.26p | 0.28p | 12199030 |
14/02/2019 | 0.29p | 0.29p | 0.27p | 0.29p | 450000 |
13/02/2019 | 0.29p | 0.29p | 0.27p | 0.29p | 2009700 |
12/02/2019 | 0.30p | 0.31p | 0.27p | 0.29p | 18732618 |
11/02/2019 | 0.30p | 0.31p | 0.28p | 0.30p | 9646081 |
08/02/2019 | 0.25p | 0.31p | 0.24p | 0.30p | 27561640 |
07/02/2019 | 0.26p | 0.27p | 0.25p | 0.25p | 8952717 |
06/02/2019 | 0.26p | 0.27p | 0.24p | 0.26p | 1379982 |
05/02/2019 | 0.26p | 0.27p | 0.24p | 0.26p | 8493222 |
04/02/2019 | 0.25p | 0.27p | 0.23p | 0.26p | 26876784 |
01/02/2019 | 0.28p | 0.28p | 0.26p | 0.28p | 23563152 |
31/01/2019 | 0.28p | 0.28p | 0.26p | 0.28p | 7467494 |
30/01/2019 | 0.28p | 0.29p | 0.26p | 0.28p | 8031232 |
29/01/2019 | 0.28p | 0.28p | 0.27p | 0.28p | 6251407 |
28/01/2019 | 0.29p | 0.29p | 0.27p | 0.28p | 10457389 |
25/01/2019 | 0.29p | 0.29p | 0.28p | 0.29p | 3601646 |
24/01/2019 | 0.29p | 0.30p | 0.28p | 0.29p | 7888166 |
23/01/2019 | 0.29p | 0.30p | 0.28p | 0.29p | 6498173 |
22/01/2019 | 0.29p | 0.30p | 0.28p | 0.29p | 5035835 |
21/01/2019 | 0.29p | 0.30p | 0.29p | 0.29p | 7879582 |
18/01/2019 | 0.29p | 0.30p | 0.28p | 0.29p | 4353317 |
17/01/2019 | 0.31p | 0.31p | 0.29p | 0.30p | 13102039 |
16/01/2019 | 0.33p | 0.33p | 0.29p | 0.31p | 6223131 |
15/01/2019 | 0.31p | 0.32p | 0.29p | 0.31p | 5061281 |
14/01/2019 | 0.30p | 0.31p | 0.29p | 0.31p | 5226669 |
11/01/2019 | 0.30p | 0.31p | 0.29p | 0.31p | 9522959 |
10/01/2019 | 0.31p | 0.31p | 0.28p | 0.30p | 17610788 |
09/01/2019 | 0.33p | 0.33p | 0.30p | 0.31p | 14040615 |
08/01/2019 | 0.33p | 0.34p | 0.31p | 0.33p | 1164235 |
07/01/2019 | 0.32p | 0.34p | 0.32p | 0.33p | 5138117 |
04/01/2019 | 0.32p | 0.32p | 0.30p | 0.32p | 11490796 |
03/01/2019 | 0.32p | 0.33p | 0.31p | 0.32p | 11800661 |
02/01/2019 | 0.32p | 0.33p | 0.30p | 0.32p | 12846431 |
31/12/2018 | 0.30p | 0.33p | 0.30p | 0.32p | 10842109 |
28/12/2018 | 0.30p | 0.30p | 0.29p | 0.30p | 1146953 |
27/12/2018 | 0.30p | 0.30p | 0.29p | 0.30p | 428108 |
24/12/2018 | 0.29p | 0.30p | 0.29p | 0.30p | 2765772 |
21/12/2018 | 0.29p | 0.30p | 0.29p | 0.29p | 4874028 |
20/12/2018 | 0.30p | 0.30p | 0.28p | 0.29p | 7803957 |
19/12/2018 | 0.30p | 0.31p | 0.28p | 0.30p | 26406588 |
18/12/2018 | 0.32p | 0.32p | 0.30p | 0.31p | 7423835 |
17/12/2018 | 0.32p | 0.32p | 0.30p | 0.32p | 5986318 |
14/12/2018 | 0.31p | 0.32p | 0.30p | 0.32p | 2456531 |
13/12/2018 | 0.32p | 0.32p | 0.30p | 0.31p | 10972893 |
12/12/2018 | 0.32p | 0.33p | 0.31p | 0.32p | 10418069 |
11/12/2018 | 0.32p | 0.33p | 0.32p | 0.32p | 6528591 |
10/12/2018 | 0.33p | 0.33p | 0.32p | 0.32p | 5914258 |
07/12/2018 | 0.33p | 0.33p | 0.31p | 0.33p | 7775168 |
06/12/2018 | 0.33p | 0.34p | 0.31p | 0.33p | 4316221 |
05/12/2018 | 0.33p | 0.35p | 0.31p | 0.34p | 6979766 |
04/12/2018 | 0.33p | 0.34p | 0.31p | 0.33p | 7635554 |
03/12/2018 | 0.33p | 0.35p | 0.31p | 0.33p | 8054121 |
30/11/2018 | 0.34p | 0.34p | 0.31p | 0.33p | 14706402 |
29/11/2018 | 0.33p | 0.35p | 0.32p | 0.34p | 12718488 |
28/11/2018 | 0.31p | 0.33p | 0.31p | 0.33p | 9221384 |
27/11/2018 | 0.33p | 0.33p | 0.30p | 0.31p | 8260855 |
26/11/2018 | 0.34p | 0.35p | 0.32p | 0.33p | 15155252 |
23/11/2018 | 0.35p | 0.35p | 0.33p | 0.34p | 21798370 |
22/11/2018 | 0.35p | 0.35p | 0.35p | 0.35p | 1354758 |
21/11/2018 | 0.35p | 0.37p | 0.33p | 0.35p | 12614004 |
20/11/2018 | 0.35p | 0.36p | 0.34p | 0.35p | 7478592 |
19/11/2018 | 0.34p | 0.36p | 0.34p | 0.35p | 19426844 |
*Close Price adjusted for both dividends and splits