Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
02/02/2018 | 0.40p | 0.41p | 0.39p | 0.39p | 7265025 |
01/02/2018 | 0.40p | 0.41p | 0.39p | 0.40p | 1824585 |
31/01/2018 | 0.41p | 0.41p | 0.38p | 0.40p | 4762939 |
30/01/2018 | 0.41p | 0.41p | 0.39p | 0.41p | 1334114 |
29/01/2018 | 0.41p | 0.41p | 0.39p | 0.41p | 3639178 |
26/01/2018 | 0.41p | 0.41p | 0.39p | 0.41p | 4703488 |
25/01/2018 | 0.41p | 0.41p | 0.39p | 0.41p | 3472355 |
24/01/2018 | 0.41p | 0.41p | 0.39p | 0.41p | 3743753 |
23/01/2018 | 0.39p | 0.41p | 0.39p | 0.41p | 5321294 |
22/01/2018 | 0.42p | 0.42p | 0.38p | 0.39p | 11176083 |
19/01/2018 | 0.39p | 0.42p | 0.39p | 0.42p | 5370655 |
18/01/2018 | 0.42p | 0.43p | 0.39p | 0.43p | 6389932 |
17/01/2018 | 0.42p | 0.43p | 0.40p | 0.42p | 7240866 |
16/01/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 6010197 |
15/01/2018 | 0.41p | 0.42p | 0.40p | 0.42p | 11303745 |
12/01/2018 | 0.41p | 0.42p | 0.39p | 0.41p | 4426591 |
11/01/2018 | 0.40p | 0.42p | 0.39p | 0.41p | 5335526 |
10/01/2018 | 0.41p | 0.42p | 0.39p | 0.40p | 11075730 |
09/01/2018 | 0.41p | 0.42p | 0.40p | 0.41p | 3292589 |
08/01/2018 | 0.41p | 0.42p | 0.40p | 0.41p | 9822884 |
05/01/2018 | 0.41p | 0.42p | 0.40p | 0.41p | 9324073 |
04/01/2018 | 0.40p | 0.42p | 0.38p | 0.41p | 9306530 |
03/01/2018 | 0.41p | 0.42p | 0.37p | 0.40p | 10664620 |
02/01/2018 | 0.42p | 0.43p | 0.39p | 0.41p | 10931364 |
29/12/2017 | 0.43p | 0.43p | 0.41p | 0.42p | 4011411 |
28/12/2017 | 0.44p | 0.45p | 0.40p | 0.43p | 17830140 |
27/12/2017 | 0.47p | 0.50p | 0.42p | 0.44p | 11360783 |
22/12/2017 | 0.51p | 0.52p | 0.46p | 0.47p | 10261977 |
21/12/2017 | 0.52p | 0.54p | 0.50p | 0.51p | 9741207 |
20/12/2017 | 0.49p | 0.55p | 0.47p | 0.52p | 21646116 |
19/12/2017 | 0.51p | 0.52p | 0.47p | 0.49p | 20892916 |
18/12/2017 | 0.45p | 0.52p | 0.45p | 0.48p | 45654068 |
15/12/2017 | 0.39p | 0.48p | 0.38p | 0.44p | 53100992 |
14/12/2017 | 0.36p | 0.40p | 0.35p | 0.39p | 13223766 |
13/12/2017 | 0.39p | 0.39p | 0.35p | 0.36p | 2248719 |
12/12/2017 | 0.37p | 0.39p | 0.37p | 0.39p | 5335845 |
11/12/2017 | 0.36p | 0.37p | 0.35p | 0.37p | 1545003 |
08/12/2017 | 0.36p | 0.37p | 0.34p | 0.36p | 5330851 |
07/12/2017 | 0.36p | 0.36p | 0.35p | 0.36p | 2999800 |
06/12/2017 | 0.37p | 0.38p | 0.35p | 0.36p | 7283996 |
05/12/2017 | 0.38p | 0.38p | 0.37p | 0.37p | 221905 |
04/12/2017 | 0.38p | 0.38p | 0.35p | 0.38p | 9301718 |
01/12/2017 | 0.40p | 0.40p | 0.35p | 0.38p | 11943553 |
30/11/2017 | 0.40p | 0.40p | 0.38p | 0.40p | 2179515 |
29/11/2017 | 0.40p | 0.40p | 0.37p | 0.38p | 11043516 |
28/11/2017 | 0.40p | 0.41p | 0.39p | 0.40p | 3563577 |
27/11/2017 | 0.41p | 0.41p | 0.39p | 0.40p | 6883440 |
24/11/2017 | 0.41p | 0.42p | 0.40p | 0.41p | 9148822 |
23/11/2017 | 0.43p | 0.43p | 0.42p | 0.42p | 4170677 |
22/11/2017 | 0.43p | 0.44p | 0.43p | 0.43p | 3174041 |
21/11/2017 | 0.44p | 0.44p | 0.43p | 0.43p | 2905149 |
20/11/2017 | 0.42p | 0.45p | 0.00p | 0.44p | 16675218 |
17/11/2017 | 0.38p | 0.42p | 0.38p | 0.42p | 25798670 |
16/11/2017 | 0.43p | 0.47p | 0.42p | 0.43p | 25365852 |
15/11/2017 | 0.37p | 0.43p | 0.37p | 0.41p | 3916857 |
14/11/2017 | 0.44p | 0.44p | 0.41p | 0.42p | 6070158 |
13/11/2017 | 0.44p | 0.45p | 0.43p | 0.44p | 4391311 |
10/11/2017 | 0.43p | 0.45p | 0.42p | 0.44p | 2183794 |
09/11/2017 | 0.45p | 0.46p | 0.42p | 0.43p | 3474559 |
08/11/2017 | 0.45p | 0.46p | 0.43p | 0.44p | 3694019 |
07/11/2017 | 0.45p | 0.46p | 0.44p | 0.45p | 3593320 |
06/11/2017 | 0.45p | 0.46p | 0.43p | 0.45p | 8454478 |
03/11/2017 | 0.46p | 0.46p | 0.44p | 0.45p | 4484067 |
02/11/2017 | 0.47p | 0.48p | 0.45p | 0.46p | 6450610 |
01/11/2017 | 0.46p | 0.48p | 0.44p | 0.47p | 12506314 |
31/10/2017 | 0.43p | 0.46p | 0.42p | 0.46p | 17372564 |
30/10/2017 | 0.43p | 0.44p | 0.42p | 0.43p | 6002387 |
27/10/2017 | 0.43p | 0.45p | 0.43p | 0.43p | 5154713 |
26/10/2017 | 0.44p | 0.44p | 0.42p | 0.43p | 6638779 |
25/10/2017 | 0.43p | 0.46p | 0.41p | 0.44p | 22034744 |
24/10/2017 | 0.47p | 0.48p | 0.45p | 0.47p | 10151771 |
23/10/2017 | 0.48p | 0.54p | 0.46p | 0.47p | 52922568 |
20/10/2017 | 0.46p | 0.47p | 0.43p | 0.45p | 20316300 |
19/10/2017 | 0.49p | 0.53p | 0.44p | 0.46p | 56071052 |
18/10/2017 | 0.49p | 0.55p | 0.46p | 0.49p | 136724240 |
17/10/2017 | 0.41p | 0.49p | 0.41p | 0.49p | 53249944 |
16/10/2017 | 0.39p | 0.42p | 0.38p | 0.40p | 15157994 |
13/10/2017 | 0.41p | 0.41p | 0.39p | 0.39p | 18934384 |
12/10/2017 | 0.39p | 0.41p | 0.39p | 0.41p | 23730206 |
11/10/2017 | 0.36p | 0.40p | 0.35p | 0.39p | 61089408 |
10/10/2017 | 0.40p | 0.40p | 0.37p | 0.40p | 14038880 |
09/10/2017 | 0.40p | 0.40p | 0.40p | 0.40p | 6445523 |
06/10/2017 | 0.40p | 0.41p | 0.40p | 0.40p | 3144401 |
05/10/2017 | 0.40p | 0.40p | 0.39p | 0.40p | 6790208 |
04/10/2017 | 0.39p | 0.41p | 0.39p | 0.40p | 16379831 |
03/10/2017 | 0.39p | 0.39p | 0.39p | 0.39p | 1949074 |
02/10/2017 | 0.39p | 0.40p | 0.39p | 0.39p | 3942611 |
29/09/2017 | 0.41p | 0.41p | 0.39p | 0.39p | 11487133 |
28/09/2017 | 0.39p | 0.41p | 0.39p | 0.41p | 15050433 |
27/09/2017 | 0.39p | 0.39p | 0.37p | 0.39p | 14404384 |
26/09/2017 | 0.41p | 0.41p | 0.37p | 0.39p | 28066872 |
25/09/2017 | 0.40p | 0.40p | 0.38p | 0.39p | 19083968 |
22/09/2017 | 0.38p | 0.41p | 0.38p | 0.40p | 8613010 |
21/09/2017 | 0.41p | 0.41p | 0.41p | 0.41p | 13066125 |
20/09/2017 | 0.41p | 0.41p | 0.37p | 0.41p | 10632140 |
19/09/2017 | 0.42p | 0.42p | 0.41p | 0.41p | 6877220 |
18/09/2017 | 0.42p | 0.42p | 0.42p | 0.42p | 7201352 |
15/09/2017 | 0.40p | 0.45p | 0.40p | 0.42p | 25659362 |
14/09/2017 | 0.41p | 0.42p | 0.41p | 0.42p | 13143943 |
13/09/2017 | 0.41p | 0.41p | 0.39p | 0.41p | 18888236 |
12/09/2017 | 0.43p | 0.43p | 0.40p | 0.41p | 18180242 |
11/09/2017 | 0.42p | 0.43p | 0.40p | 0.43p | 38316048 |
08/09/2017 | 0.46p | 0.47p | 0.42p | 0.42p | 64773456 |
07/09/2017 | 0.43p | 0.47p | 0.43p | 0.43p | 55487580 |
06/09/2017 | 0.42p | 0.43p | 0.40p | 0.43p | 19835532 |
05/09/2017 | 0.39p | 0.43p | 0.38p | 0.42p | 45292572 |
04/09/2017 | 0.42p | 0.42p | 0.38p | 0.39p | 36254684 |
01/09/2017 | 0.41p | 0.42p | 0.40p | 0.42p | 16511865 |
31/08/2017 | 0.42p | 0.42p | 0.41p | 0.41p | 12884823 |
30/08/2017 | 0.44p | 0.44p | 0.42p | 0.42p | 24162800 |
29/08/2017 | 0.45p | 0.45p | 0.42p | 0.43p | 18489072 |
25/08/2017 | 0.47p | 0.49p | 0.42p | 0.44p | 78001440 |
24/08/2017 | 0.49p | 0.50p | 0.47p | 0.47p | 13548423 |
23/08/2017 | 0.49p | 0.49p | 0.49p | 0.49p | 5316992 |
22/08/2017 | 0.52p | 0.52p | 0.49p | 0.49p | 19971720 |
21/08/2017 | 0.53p | 0.53p | 0.50p | 0.52p | 19765856 |
18/08/2017 | 0.50p | 0.56p | 0.50p | 0.53p | 18445572 |
17/08/2017 | 0.52p | 0.52p | 0.49p | 0.50p | 4963457 |
16/08/2017 | 0.52p | 0.53p | 0.52p | 0.52p | 15047150 |
15/08/2017 | 0.53p | 0.54p | 0.52p | 0.52p | 22101944 |
14/08/2017 | 0.53p | 0.55p | 0.53p | 0.53p | 19658464 |
11/08/2017 | 0.56p | 0.56p | 0.51p | 0.53p | 31564604 |
10/08/2017 | 0.57p | 0.58p | 0.53p | 0.56p | 30734820 |
09/08/2017 | 0.58p | 0.59p | 0.54p | 0.57p | 28333296 |
08/08/2017 | 0.61p | 0.64p | 0.58p | 0.58p | 74842888 |
07/08/2017 | 0.51p | 0.64p | 0.51p | 0.60p | 88503368 |
04/08/2017 | 0.49p | 0.54p | 0.49p | 0.52p | 25398370 |
03/08/2017 | 0.51p | 0.53p | 0.49p | 0.49p | 10100244 |
02/08/2017 | 0.54p | 0.54p | 0.49p | 0.50p | 37091892 |
01/08/2017 | 0.50p | 0.58p | 0.46p | 0.54p | 78735032 |
31/07/2017 | 0.46p | 0.48p | 0.42p | 0.46p | 28392268 |
28/07/2017 | 0.50p | 0.51p | 0.42p | 0.46p | 58511912 |
27/07/2017 | 0.61p | 0.60p | 0.47p | 0.51p | 99610008 |
26/07/2017 | 0.69p | 0.69p | 0.55p | 0.59p | 164658384 |
25/07/2017 | 0.71p | 0.79p | 0.65p | 0.67p | 202934336 |
24/07/2017 | 0.57p | 0.70p | 0.53p | 0.68p | 249872064 |
21/07/2017 | 0.48p | 0.69p | 0.44p | 0.53p | 600969152 |
20/07/2017 | 0.32p | 0.45p | 0.32p | 0.44p | 207975632 |
19/07/2017 | 0.31p | 0.34p | 0.29p | 0.32p | 55652456 |
18/07/2017 | 0.33p | 0.34p | 0.30p | 0.31p | 26514500 |
17/07/2017 | 0.31p | 0.31p | 0.30p | 0.30p | 11477545 |
14/07/2017 | 0.32p | 0.32p | 0.31p | 0.31p | 11328009 |
13/07/2017 | 0.33p | 0.33p | 0.32p | 0.32p | 18010420 |
12/07/2017 | 0.29p | 0.33p | 0.29p | 0.33p | 14788034 |
11/07/2017 | 0.29p | 0.30p | 0.29p | 0.29p | 11527739 |
10/07/2017 | 0.29p | 0.32p | 0.28p | 0.29p | 49149300 |
07/07/2017 | 0.32p | 0.33p | 0.31p | 0.31p | 24161936 |
06/07/2017 | 0.32p | 0.32p | 0.29p | 0.31p | 21601184 |
05/07/2017 | 0.33p | 0.37p | 0.31p | 0.32p | 70167296 |
04/07/2017 | 0.29p | 0.34p | 0.29p | 0.33p | 60676744 |
03/07/2017 | 0.28p | 0.30p | 0.27p | 0.29p | 49168476 |
30/06/2017 | 0.29p | 0.29p | 0.27p | 0.28p | 10773792 |
29/06/2017 | 0.30p | 0.30p | 0.29p | 0.29p | 1911150 |
28/06/2017 | 0.28p | 0.31p | 0.27p | 0.30p | 18132628 |
27/06/2017 | 0.30p | 0.30p | 0.28p | 0.28p | 12406695 |
26/06/2017 | 0.26p | 0.31p | 0.26p | 0.30p | 43714932 |
23/06/2017 | 0.23p | 0.28p | 0.23p | 0.26p | 47783724 |
22/06/2017 | 0.24p | 0.24p | 0.23p | 0.23p | 0 |
21/06/2017 | 0.26p | 0.26p | 0.23p | 0.24p | 0 |
20/06/2017 | 0.27p | 0.27p | 0.26p | 0.26p | 0 |
19/06/2017 | 0.28p | 0.28p | 0.26p | 0.27p | 0 |
16/06/2017 | 0.26p | 0.29p | 0.26p | 0.28p | 15868148 |
15/06/2017 | 0.24p | 0.28p | 0.24p | 0.26p | 13264910 |
14/06/2017 | 0.24p | 0.24p | 0.23p | 0.24p | 4469628 |
13/06/2017 | 0.23p | 0.24p | 0.23p | 0.24p | 2759928 |
12/06/2017 | 0.23p | 0.24p | 0.22p | 0.23p | 6046537 |
09/06/2017 | 0.23p | 0.23p | 0.22p | 0.23p | 4740267 |
08/06/2017 | 0.23p | 0.23p | 0.22p | 0.23p | 300000 |
07/06/2017 | 0.22p | 0.24p | 0.22p | 0.23p | 3768644 |
06/06/2017 | 0.23p | 0.23p | 0.21p | 0.22p | 13730258 |
05/06/2017 | 0.23p | 0.23p | 0.22p | 0.23p | 4484890 |
02/06/2017 | 0.23p | 0.23p | 0.22p | 0.23p | 5317997 |
01/06/2017 | 0.23p | 0.23p | 0.22p | 0.23p | 1597314 |
31/05/2017 | 0.24p | 0.24p | 0.22p | 0.23p | 3057622 |
30/05/2017 | 0.24p | 0.25p | 0.22p | 0.24p | 1725041 |
26/05/2017 | 0.25p | 0.25p | 0.22p | 0.24p | 3668632 |
25/05/2017 | 0.24p | 0.24p | 0.23p | 0.23p | 2700721 |
24/05/2017 | 0.24p | 0.24p | 0.23p | 0.24p | 3684064 |
23/05/2017 | 0.24p | 0.24p | 0.22p | 0.24p | 7547037 |
22/05/2017 | 0.24p | 0.25p | 0.22p | 0.24p | 2932581 |
19/05/2017 | 0.24p | 0.25p | 0.23p | 0.24p | 2802737 |
18/05/2017 | 0.23p | 0.25p | 0.23p | 0.24p | 6805125 |
17/05/2017 | 0.25p | 0.25p | 0.21p | 0.23p | 21654772 |
16/05/2017 | 0.25p | 0.25p | 0.22p | 0.25p | 16662152 |
15/05/2017 | 0.26p | 0.26p | 0.24p | 0.25p | 3826249 |
12/05/2017 | 0.26p | 0.27p | 0.25p | 0.26p | 7210017 |
11/05/2017 | 0.25p | 0.27p | 0.24p | 0.26p | 12135382 |
10/05/2017 | 0.26p | 0.26p | 0.24p | 0.25p | 7482920 |
09/05/2017 | 0.27p | 0.27p | 0.26p | 0.26p | 8753439 |
08/05/2017 | 0.25p | 0.27p | 0.24p | 0.27p | 12711403 |
05/05/2017 | 0.26p | 0.27p | 0.24p | 0.25p | 4865661 |
*Close Price adjusted for both dividends and splits