Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/11/2018 | 0.34p | 0.35p | 0.33p | 0.34p | 21811376 |
15/11/2018 | 0.37p | 0.37p | 0.33p | 0.34p | 9162669 |
14/11/2018 | 0.34p | 0.36p | 0.34p | 0.35p | 13106049 |
13/11/2018 | 0.36p | 0.36p | 0.34p | 0.35p | 12680163 |
12/11/2018 | 0.36p | 0.37p | 0.35p | 0.36p | 13834851 |
09/11/2018 | 0.39p | 0.40p | 0.35p | 0.36p | 37397728 |
08/11/2018 | 0.40p | 0.40p | 0.38p | 0.39p | 7807449 |
07/11/2018 | 0.38p | 0.40p | 0.38p | 0.40p | 18364486 |
06/11/2018 | 0.39p | 0.40p | 0.38p | 0.38p | 16406593 |
05/11/2018 | 0.40p | 0.41p | 0.37p | 0.39p | 31367818 |
02/11/2018 | 0.41p | 0.41p | 0.39p | 0.40p | 15126599 |
01/11/2018 | 0.42p | 0.42p | 0.40p | 0.41p | 14965189 |
31/10/2018 | 0.44p | 0.45p | 0.40p | 0.42p | 23644400 |
30/10/2018 | 0.42p | 0.42p | 0.40p | 0.41p | 14519183 |
29/10/2018 | 0.42p | 0.43p | 0.40p | 0.42p | 5741845 |
26/10/2018 | 0.41p | 0.43p | 0.39p | 0.42p | 20784432 |
25/10/2018 | 0.40p | 0.41p | 0.39p | 0.40p | 2937450 |
24/10/2018 | 0.41p | 0.41p | 0.39p | 0.40p | 14756275 |
23/10/2018 | 0.42p | 0.42p | 0.40p | 0.41p | 15245816 |
22/10/2018 | 0.42p | 0.43p | 0.40p | 0.42p | 15209733 |
19/10/2018 | 0.43p | 0.44p | 0.40p | 0.42p | 18741576 |
18/10/2018 | 0.45p | 0.47p | 0.42p | 0.43p | 42699172 |
17/10/2018 | 0.46p | 0.48p | 0.43p | 0.44p | 18662604 |
16/10/2018 | 0.46p | 0.47p | 0.44p | 0.46p | 13610798 |
15/10/2018 | 0.44p | 0.47p | 0.44p | 0.46p | 19402972 |
12/10/2018 | 0.44p | 0.45p | 0.41p | 0.44p | 21056446 |
11/10/2018 | 0.42p | 0.45p | 0.41p | 0.44p | 20829752 |
10/10/2018 | 0.40p | 0.45p | 0.39p | 0.42p | 20943126 |
09/10/2018 | 0.41p | 0.42p | 0.39p | 0.40p | 4556086 |
08/10/2018 | 0.43p | 0.43p | 0.40p | 0.41p | 9857370 |
05/10/2018 | 0.42p | 0.45p | 0.41p | 0.43p | 22202284 |
04/10/2018 | 0.40p | 0.42p | 0.39p | 0.42p | 8727938 |
03/10/2018 | 0.41p | 0.42p | 0.39p | 0.40p | 7419945 |
02/10/2018 | 0.41p | 0.43p | 0.40p | 0.41p | 33961804 |
01/10/2018 | 0.41p | 0.42p | 0.39p | 0.41p | 5178509 |
28/09/2018 | 0.42p | 0.42p | 0.39p | 0.41p | 6730920 |
27/09/2018 | 0.41p | 0.42p | 0.40p | 0.42p | 4681370 |
26/09/2018 | 0.43p | 0.43p | 0.38p | 0.41p | 18561358 |
25/09/2018 | 0.43p | 0.44p | 0.42p | 0.43p | 9735200 |
24/09/2018 | 0.43p | 0.44p | 0.42p | 0.43p | 5108245 |
21/09/2018 | 0.43p | 0.43p | 0.42p | 0.43p | 8175920 |
20/09/2018 | 0.45p | 0.45p | 0.42p | 0.43p | 22140296 |
19/09/2018 | 0.45p | 0.45p | 0.43p | 0.45p | 1731101 |
18/09/2018 | 0.45p | 0.46p | 0.43p | 0.45p | 10657751 |
17/09/2018 | 0.48p | 0.48p | 0.43p | 0.45p | 23019906 |
14/09/2018 | 0.48p | 0.50p | 0.46p | 0.48p | 5624017 |
13/09/2018 | 0.46p | 0.50p | 0.46p | 0.48p | 10961508 |
12/09/2018 | 0.49p | 0.49p | 0.45p | 0.46p | 26069592 |
11/09/2018 | 0.50p | 0.50p | 0.47p | 0.49p | 25331534 |
10/09/2018 | 0.50p | 0.55p | 0.48p | 0.50p | 39140368 |
07/09/2018 | 0.49p | 0.51p | 0.47p | 0.50p | 16488950 |
06/09/2018 | 0.49p | 0.49p | 0.45p | 0.49p | 23577316 |
05/09/2018 | 0.50p | 0.50p | 0.47p | 0.49p | 19085924 |
04/09/2018 | 0.52p | 0.52p | 0.48p | 0.50p | 21982196 |
03/09/2018 | 0.52p | 0.54p | 0.51p | 0.52p | 12290876 |
31/08/2018 | 0.50p | 0.53p | 0.49p | 0.52p | 21657646 |
30/08/2018 | 0.51p | 0.52p | 0.48p | 0.50p | 28099692 |
29/08/2018 | 0.50p | 0.56p | 0.49p | 0.51p | 60782880 |
28/08/2018 | 0.51p | 0.52p | 0.48p | 0.50p | 35067816 |
24/08/2018 | 0.49p | 0.52p | 0.47p | 0.51p | 22053460 |
23/08/2018 | 0.47p | 0.50p | 0.45p | 0.49p | 23919190 |
22/08/2018 | 0.48p | 0.48p | 0.46p | 0.47p | 11741997 |
21/08/2018 | 0.49p | 0.49p | 0.47p | 0.48p | 13705009 |
20/08/2018 | 0.52p | 0.54p | 0.48p | 0.49p | 30073148 |
17/08/2018 | 0.49p | 0.53p | 0.49p | 0.51p | 24520942 |
16/08/2018 | 0.49p | 0.50p | 0.48p | 0.49p | 12263837 |
15/08/2018 | 0.49p | 0.50p | 0.49p | 0.49p | 10427077 |
14/08/2018 | 0.49p | 0.51p | 0.48p | 0.49p | 12093627 |
13/08/2018 | 0.50p | 0.52p | 0.47p | 0.49p | 15728995 |
10/08/2018 | 0.51p | 0.52p | 0.48p | 0.50p | 22057932 |
09/08/2018 | 0.54p | 0.55p | 0.50p | 0.51p | 25500390 |
08/08/2018 | 0.53p | 0.60p | 0.52p | 0.54p | 61248612 |
07/08/2018 | 0.52p | 0.55p | 0.50p | 0.53p | 24081062 |
06/08/2018 | 0.54p | 0.56p | 0.52p | 0.52p | 31846516 |
03/08/2018 | 0.51p | 0.58p | 0.47p | 0.54p | 82604008 |
02/08/2018 | 0.52p | 0.54p | 0.49p | 0.51p | 55420296 |
01/08/2018 | 0.55p | 0.56p | 0.49p | 0.52p | 74557080 |
31/07/2018 | 0.56p | 0.57p | 0.52p | 0.54p | 42632632 |
30/07/2018 | 0.59p | 0.59p | 0.54p | 0.56p | 39083208 |
27/07/2018 | 0.56p | 0.59p | 0.53p | 0.59p | 74737296 |
26/07/2018 | 0.57p | 0.58p | 0.55p | 0.56p | 47624764 |
25/07/2018 | 0.58p | 0.59p | 0.54p | 0.58p | 64842368 |
24/07/2018 | 0.64p | 0.66p | 0.56p | 0.59p | 226554368 |
23/07/2018 | 0.51p | 0.64p | 0.51p | 0.62p | 299606880 |
20/07/2018 | 0.41p | 0.53p | 0.41p | 0.52p | 242691472 |
19/07/2018 | 0.43p | 0.45p | 0.40p | 0.41p | 90090200 |
18/07/2018 | 0.40p | 0.45p | 0.40p | 0.44p | 94427600 |
17/07/2018 | 0.39p | 0.43p | 0.39p | 0.41p | 60348112 |
16/07/2018 | 0.40p | 0.41p | 0.38p | 0.39p | 31681708 |
13/07/2018 | 0.39p | 0.42p | 0.39p | 0.40p | 60302340 |
12/07/2018 | 0.40p | 0.40p | 0.36p | 0.39p | 35356680 |
11/07/2018 | 0.39p | 0.41p | 0.38p | 0.40p | 38915028 |
10/07/2018 | 0.39p | 0.43p | 0.39p | 0.41p | 139226256 |
09/07/2018 | 0.38p | 0.39p | 0.36p | 0.39p | 49387720 |
06/07/2018 | 0.37p | 0.40p | 0.36p | 0.38p | 47440676 |
05/07/2018 | 0.36p | 0.39p | 0.35p | 0.37p | 63353036 |
04/07/2018 | 0.41p | 0.42p | 0.35p | 0.36p | 66609424 |
03/07/2018 | 0.37p | 0.45p | 0.37p | 0.41p | 144610640 |
02/07/2018 | 0.32p | 0.43p | 0.32p | 0.39p | 162383744 |
29/06/2018 | 0.28p | 0.33p | 0.27p | 0.32p | 62077804 |
28/06/2018 | 0.26p | 0.29p | 0.25p | 0.28p | 47745852 |
27/06/2018 | 0.26p | 0.28p | 0.25p | 0.26p | 17548180 |
26/06/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 2261366 |
25/06/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 4655015 |
22/06/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 241689 |
21/06/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 6973018 |
20/06/2018 | 0.25p | 0.26p | 0.25p | 0.26p | 8284032 |
19/06/2018 | 0.26p | 0.27p | 0.24p | 0.25p | 28005290 |
18/06/2018 | 0.26p | 0.27p | 0.26p | 0.26p | 6411121 |
15/06/2018 | 0.25p | 0.28p | 0.25p | 0.26p | 23721276 |
14/06/2018 | 0.25p | 0.29p | 0.25p | 0.27p | 70226288 |
13/06/2018 | 0.26p | 0.26p | 0.24p | 0.25p | 49290336 |
12/06/2018 | 0.28p | 0.28p | 0.26p | 0.28p | 3893129 |
11/06/2018 | 0.28p | 0.28p | 0.26p | 0.28p | 18134628 |
08/06/2018 | 0.29p | 0.29p | 0.27p | 0.28p | 18470620 |
07/06/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 300000 |
06/06/2018 | 0.30p | 0.30p | 0.28p | 0.29p | 15923858 |
05/06/2018 | 0.30p | 0.30p | 0.28p | 0.30p | 4553560 |
04/06/2018 | 0.30p | 0.30p | 0.29p | 0.30p | 845985 |
01/06/2018 | 0.30p | 0.30p | 0.29p | 0.30p | 13223027 |
31/05/2018 | 0.30p | 0.31p | 0.29p | 0.30p | 5758359 |
30/05/2018 | 0.30p | 0.31p | 0.30p | 0.30p | 3966400 |
29/05/2018 | 0.30p | 0.31p | 0.29p | 0.31p | 9530869 |
25/05/2018 | 0.30p | 0.31p | 0.29p | 0.30p | 4913652 |
24/05/2018 | 0.31p | 0.31p | 0.29p | 0.30p | 5684507 |
23/05/2018 | 0.30p | 0.33p | 0.29p | 0.31p | 13523568 |
22/05/2018 | 0.30p | 0.31p | 0.29p | 0.30p | 6032447 |
21/05/2018 | 0.30p | 0.31p | 0.29p | 0.30p | 7486797 |
18/05/2018 | 0.30p | 0.31p | 0.29p | 0.30p | 15331616 |
17/05/2018 | 0.31p | 0.31p | 0.29p | 0.31p | 17389860 |
16/05/2018 | 0.31p | 0.31p | 0.29p | 0.31p | 15583818 |
15/05/2018 | 0.32p | 0.32p | 0.30p | 0.31p | 14752836 |
14/05/2018 | 0.32p | 0.32p | 0.30p | 0.31p | 6683688 |
11/05/2018 | 0.32p | 0.33p | 0.31p | 0.32p | 4083544 |
10/05/2018 | 0.33p | 0.33p | 0.31p | 0.32p | 4620355 |
09/05/2018 | 0.33p | 0.33p | 0.31p | 0.33p | 26091316 |
08/05/2018 | 0.32p | 0.33p | 0.32p | 0.33p | 3054013 |
04/05/2018 | 0.33p | 0.34p | 0.32p | 0.32p | 18040848 |
03/05/2018 | 0.35p | 0.35p | 0.33p | 0.33p | 11187102 |
02/05/2018 | 0.38p | 0.38p | 0.32p | 0.35p | 21744642 |
01/05/2018 | 0.37p | 0.39p | 0.37p | 0.39p | 7436792 |
30/04/2018 | 0.39p | 0.39p | 0.37p | 0.37p | 5719222 |
27/04/2018 | 0.39p | 0.39p | 0.38p | 0.39p | 5847559 |
26/04/2018 | 0.38p | 0.40p | 0.36p | 0.39p | 10333537 |
25/04/2018 | 0.39p | 0.39p | 0.36p | 0.38p | 4167966 |
24/04/2018 | 0.39p | 0.39p | 0.38p | 0.39p | 1269262 |
23/04/2018 | 0.39p | 0.39p | 0.37p | 0.39p | 2559649 |
20/04/2018 | 0.39p | 0.40p | 0.37p | 0.39p | 9081170 |
19/04/2018 | 0.40p | 0.40p | 0.37p | 0.39p | 4035222 |
18/04/2018 | 0.39p | 0.40p | 0.38p | 0.40p | 1169419 |
17/04/2018 | 0.38p | 0.40p | 0.36p | 0.39p | 9280875 |
16/04/2018 | 0.38p | 0.38p | 0.37p | 0.38p | 2496078 |
13/04/2018 | 0.38p | 0.38p | 0.37p | 0.38p | 4490732 |
12/04/2018 | 0.39p | 0.39p | 0.37p | 0.38p | 7779726 |
11/04/2018 | 0.38p | 0.39p | 0.36p | 0.39p | 10364659 |
10/04/2018 | 0.38p | 0.40p | 0.36p | 0.38p | 11345610 |
09/04/2018 | 0.41p | 0.41p | 0.38p | 0.38p | 18220300 |
06/04/2018 | 0.39p | 0.41p | 0.39p | 0.41p | 27517344 |
05/04/2018 | 0.39p | 0.40p | 0.39p | 0.39p | 18763778 |
04/04/2018 | 0.41p | 0.41p | 0.38p | 0.39p | 24809016 |
03/04/2018 | 0.41p | 0.44p | 0.40p | 0.41p | 60869328 |
29/03/2018 | 0.32p | 0.42p | 0.32p | 0.41p | 256752832 |
28/03/2018 | 0.38p | 0.38p | 0.34p | 0.35p | 8608843 |
27/03/2018 | 0.40p | 0.41p | 0.37p | 0.38p | 22403340 |
26/03/2018 | 0.38p | 0.44p | 0.38p | 0.40p | 57234748 |
23/03/2018 | 0.37p | 0.39p | 0.34p | 0.38p | 19940904 |
22/03/2018 | 0.36p | 0.39p | 0.36p | 0.37p | 12941478 |
21/03/2018 | 0.37p | 0.40p | 0.35p | 0.36p | 13920453 |
20/03/2018 | 0.37p | 0.39p | 0.36p | 0.37p | 16757558 |
19/03/2018 | 0.37p | 0.38p | 0.36p | 0.37p | 6378863 |
16/03/2018 | 0.36p | 0.38p | 0.36p | 0.37p | 4739288 |
15/03/2018 | 0.39p | 0.39p | 0.35p | 0.36p | 4894469 |
14/03/2018 | 0.36p | 0.40p | 0.36p | 0.39p | 8121938 |
13/03/2018 | 0.37p | 0.38p | 0.35p | 0.36p | 2434518 |
12/03/2018 | 0.37p | 0.37p | 0.36p | 0.37p | 2563319 |
09/03/2018 | 0.35p | 0.38p | 0.35p | 0.37p | 13370080 |
08/03/2018 | 0.36p | 0.37p | 0.33p | 0.35p | 13752149 |
07/03/2018 | 0.37p | 0.37p | 0.34p | 0.36p | 6263647 |
06/03/2018 | 0.37p | 0.38p | 0.35p | 0.37p | 2518122 |
05/03/2018 | 0.38p | 0.38p | 0.36p | 0.37p | 3688404 |
02/03/2018 | 0.38p | 0.38p | 0.37p | 0.38p | 2408814 |
01/03/2018 | 0.38p | 0.39p | 0.37p | 0.38p | 5092300 |
28/02/2018 | 0.37p | 0.39p | 0.37p | 0.38p | 13176260 |
27/02/2018 | 0.40p | 0.40p | 0.37p | 0.37p | 5661363 |
26/02/2018 | 0.40p | 0.40p | 0.38p | 0.40p | 4352531 |
23/02/2018 | 0.41p | 0.41p | 0.38p | 0.40p | 13600852 |
22/02/2018 | 0.39p | 0.42p | 0.39p | 0.41p | 17447828 |
21/02/2018 | 0.38p | 0.39p | 0.36p | 0.39p | 13524995 |
20/02/2018 | 0.39p | 0.39p | 0.31p | 0.36p | 20752524 |
19/02/2018 | 0.39p | 0.39p | 0.38p | 0.39p | 402646 |
16/02/2018 | 0.39p | 0.39p | 0.37p | 0.39p | 6889186 |
15/02/2018 | 0.39p | 0.39p | 0.37p | 0.39p | 3064789 |
14/02/2018 | 0.39p | 0.39p | 0.37p | 0.39p | 2653750 |
13/02/2018 | 0.39p | 0.40p | 0.37p | 0.39p | 7796801 |
12/02/2018 | 0.39p | 0.40p | 0.37p | 0.39p | 7511078 |
09/02/2018 | 0.38p | 0.40p | 0.36p | 0.39p | 11607085 |
08/02/2018 | 0.39p | 0.39p | 0.38p | 0.39p | 77431 |
07/02/2018 | 0.39p | 0.39p | 0.37p | 0.39p | 3687717 |
06/02/2018 | 0.37p | 0.39p | 0.37p | 0.39p | 1886568 |
05/02/2018 | 0.39p | 0.40p | 0.37p | 0.39p | 2159913 |
*Close Price adjusted for both dividends and splits