Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/11/2019 | 0.53p | 0.53p | 0.48p | 0.48p | 400000 |
25/11/2019 | 0.53p | 0.53p | 0.50p | 0.53p | 200000 |
22/11/2019 | 0.53p | 0.53p | 0.50p | 0.53p | 250000 |
21/11/2019 | 0.53p | 0.53p | 0.50p | 0.53p | 4041 |
20/11/2019 | 0.53p | 0.53p | 0.50p | 0.53p | 35741 |
19/11/2019 | 0.53p | 0.54p | 0.50p | 0.53p | 886063 |
18/11/2019 | 0.53p | 0.53p | 0.50p | 0.53p | 2500 |
15/11/2019 | 0.53p | 0.53p | 0.50p | 0.53p | 18445 |
14/11/2019 | 0.53p | 0.53p | 0.50p | 0.53p | 300000 |
13/11/2019 | 0.53p | 0.53p | 0.51p | 0.53p | 435161 |
12/11/2019 | 0.53p | 0.54p | 0.51p | 0.53p | 392320 |
11/11/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
08/11/2019 | 0.53p | 0.54p | 0.51p | 0.53p | 282337 |
07/11/2019 | 0.55p | 0.56p | 0.53p | 0.53p | 196412 |
06/11/2019 | 0.55p | 0.56p | 0.52p | 0.55p | 121694 |
05/11/2019 | 0.55p | 0.56p | 0.52p | 0.55p | 407222 |
04/11/2019 | 0.55p | 0.57p | 0.55p | 0.55p | 100000 |
01/11/2019 | 0.55p | 0.57p | 0.52p | 0.55p | 11166 |
31/10/2019 | 0.55p | 0.57p | 0.55p | 0.55p | 1585 |
30/10/2019 | 0.55p | 0.57p | 0.52p | 0.55p | 129547 |
29/10/2019 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
28/10/2019 | 0.55p | 0.57p | 0.52p | 0.55p | 99241 |
25/10/2019 | 0.55p | 0.57p | 0.50p | 0.55p | 804934 |
24/10/2019 | 0.55p | 0.55p | 0.52p | 0.55p | 256125 |
23/10/2019 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
22/10/2019 | 0.55p | 0.55p | 0.52p | 0.55p | 39980 |
21/10/2019 | 0.60p | 0.60p | 0.51p | 0.55p | 896273 |
18/10/2019 | 0.60p | 0.60p | 0.60p | 0.60p | 20000 |
17/10/2019 | 0.60p | 0.60p | 0.55p | 0.60p | 128400 |
16/10/2019 | 0.58p | 0.60p | 0.58p | 0.60p | 398244 |
15/10/2019 | 0.65p | 0.65p | 0.55p | 0.58p | 540632 |
14/10/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
11/10/2019 | 0.68p | 0.68p | 0.62p | 0.65p | 967269 |
10/10/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
09/10/2019 | 0.68p | 0.68p | 0.65p | 0.68p | 30000 |
08/10/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
07/10/2019 | 0.68p | 0.68p | 0.65p | 0.68p | 191439 |
04/10/2019 | 0.68p | 0.68p | 0.65p | 0.68p | 423934 |
03/10/2019 | 0.73p | 0.73p | 0.65p | 0.68p | 1313551 |
02/10/2019 | 0.73p | 0.75p | 0.70p | 0.73p | 2081666 |
01/10/2019 | 0.73p | 0.73p | 0.71p | 0.73p | 565939 |
30/09/2019 | 0.73p | 0.73p | 0.71p | 0.73p | 192308 |
27/09/2019 | 0.73p | 0.73p | 0.71p | 0.73p | 70000 |
26/09/2019 | 0.78p | 0.78p | 0.72p | 0.73p | 629357 |
25/09/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
24/09/2019 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
23/09/2019 | 0.78p | 0.78p | 0.75p | 0.78p | 100360 |
20/09/2019 | 0.80p | 0.80p | 0.75p | 0.78p | 325000 |
19/09/2019 | 0.80p | 0.80p | 0.76p | 0.80p | 18740 |
18/09/2019 | 0.80p | 0.80p | 0.79p | 0.80p | 32598 |
17/09/2019 | 0.80p | 0.80p | 0.75p | 0.80p | 146705 |
16/09/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
13/09/2019 | 0.80p | 0.81p | 0.75p | 0.80p | 690838 |
12/09/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 2124 |
11/09/2019 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
10/09/2019 | 0.80p | 0.81p | 0.80p | 0.80p | 105000 |
09/09/2019 | 0.80p | 0.80p | 0.75p | 0.80p | 64016 |
06/09/2019 | 0.83p | 0.83p | 0.75p | 0.80p | 300000 |
05/09/2019 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
04/09/2019 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
03/09/2019 | 0.85p | 0.87p | 0.76p | 0.83p | 372554 |
02/09/2019 | 0.85p | 0.85p | 0.80p | 0.85p | 375000 |
30/08/2019 | 0.85p | 0.87p | 0.82p | 0.85p | 199502 |
29/08/2019 | 0.85p | 0.87p | 0.85p | 0.85p | 100000 |
28/08/2019 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
27/08/2019 | 0.85p | 0.87p | 0.85p | 0.85p | 185000 |
23/08/2019 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
22/08/2019 | 0.85p | 0.85p | 0.81p | 0.85p | 50000 |
21/08/2019 | 0.85p | 0.85p | 0.83p | 0.85p | 162115 |
20/08/2019 | 0.85p | 0.85p | 0.83p | 0.85p | 450000 |
19/08/2019 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
16/08/2019 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
15/08/2019 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
14/08/2019 | 0.85p | 0.87p | 0.85p | 0.85p | 101000 |
13/08/2019 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
12/08/2019 | 0.85p | 0.87p | 0.85p | 0.85p | 100283 |
09/08/2019 | 0.85p | 0.86p | 0.83p | 0.85p | 334293 |
08/08/2019 | 0.88p | 0.90p | 0.85p | 0.85p | 130000 |
07/08/2019 | 0.88p | 0.90p | 0.86p | 0.88p | 1320500 |
06/08/2019 | 0.88p | 0.88p | 0.86p | 0.88p | 26348 |
05/08/2019 | 0.88p | 0.89p | 0.85p | 0.88p | 157071 |
02/08/2019 | 0.88p | 0.89p | 0.86p | 0.88p | 593551 |
01/08/2019 | 0.93p | 0.93p | 0.87p | 0.88p | 306000 |
31/07/2019 | 0.93p | 0.93p | 0.90p | 0.93p | 375000 |
30/07/2019 | 0.93p | 0.94p | 0.93p | 0.93p | 154883 |
29/07/2019 | 0.98p | 0.98p | 0.91p | 0.93p | 1225510 |
26/07/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
25/07/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
24/07/2019 | 1.00p | 1.00p | 0.95p | 0.98p | 1100000 |
23/07/2019 | 0.95p | 1.03p | 0.95p | 1.00p | 1002044 |
22/07/2019 | 0.95p | 0.95p | 0.90p | 0.95p | 155789 |
19/07/2019 | 0.95p | 0.95p | 0.92p | 0.95p | 175000 |
18/07/2019 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
17/07/2019 | 0.93p | 0.95p | 0.90p | 0.95p | 620000 |
16/07/2019 | 0.93p | 0.94p | 0.93p | 0.93p | 9412 |
15/07/2019 | 0.93p | 0.93p | 0.90p | 0.93p | 5675664 |
12/07/2019 | 0.95p | 0.95p | 0.90p | 0.93p | 1226666 |
11/07/2019 | 0.95p | 0.95p | 0.91p | 0.95p | 600000 |
10/07/2019 | 1.00p | 1.00p | 0.90p | 0.95p | 1469103 |
09/07/2019 | 1.00p | 1.04p | 0.93p | 1.00p | 650000 |
08/07/2019 | 1.00p | 1.04p | 1.00p | 1.00p | 98000 |
05/07/2019 | 1.05p | 1.05p | 0.97p | 1.00p | 146905 |
04/07/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
03/07/2019 | 1.05p | 1.05p | 1.00p | 1.05p | 347688 |
02/07/2019 | 1.05p | 1.05p | 1.00p | 1.05p | 275000 |
01/07/2019 | 1.13p | 1.13p | 1.01p | 1.05p | 793701 |
28/06/2019 | 1.13p | 1.13p | 1.06p | 1.13p | 784147 |
27/06/2019 | 1.13p | 1.13p | 1.08p | 1.13p | 407755 |
26/06/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 500000 |
25/06/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 5053 |
24/06/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 2710000 |
21/06/2019 | 1.13p | 1.20p | 1.10p | 1.13p | 3410070 |
20/06/2019 | 1.13p | 1.20p | 1.13p | 1.13p | 500000 |
19/06/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
18/06/2019 | 1.13p | 1.15p | 1.13p | 1.13p | 40000 |
17/06/2019 | 1.13p | 1.15p | 1.13p | 1.13p | 116656 |
14/06/2019 | 1.13p | 1.15p | 1.07p | 1.13p | 534442 |
13/06/2019 | 1.13p | 1.13p | 1.07p | 1.13p | 25000 |
12/06/2019 | 1.13p | 1.15p | 1.07p | 1.13p | 39411 |
11/06/2019 | 1.13p | 1.15p | 1.07p | 1.13p | 102088 |
10/06/2019 | 1.18p | 1.18p | 1.07p | 1.13p | 1152541 |
07/06/2019 | 1.18p | 1.18p | 1.13p | 1.18p | 144342 |
06/06/2019 | 1.18p | 1.18p | 1.13p | 1.18p | 134772 |
05/06/2019 | 1.20p | 1.20p | 1.13p | 1.18p | 598234 |
04/06/2019 | 1.15p | 1.24p | 1.12p | 1.20p | 1596208 |
03/06/2019 | 1.03p | 1.10p | 1.02p | 1.05p | 674800 |
31/05/2019 | 1.00p | 1.03p | 0.98p | 1.03p | 378827 |
30/05/2019 | 0.98p | 1.00p | 0.98p | 0.98p | 500000 |
29/05/2019 | 0.95p | 0.99p | 0.95p | 0.95p | 370711 |
28/05/2019 | 0.95p | 0.98p | 0.95p | 0.95p | 185303 |
24/05/2019 | 0.98p | 0.98p | 0.90p | 0.95p | 2950000 |
23/05/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
22/05/2019 | 0.98p | 1.02p | 0.96p | 0.98p | 41064 |
21/05/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 1000000 |
20/05/2019 | 1.03p | 1.03p | 0.95p | 0.98p | 250000 |
17/05/2019 | 1.05p | 1.05p | 1.00p | 1.03p | 377049 |
16/05/2019 | 1.05p | 1.07p | 1.00p | 1.05p | 542719 |
15/05/2019 | 1.05p | 1.09p | 1.02p | 1.05p | 1054053 |
14/05/2019 | 1.00p | 1.00p | 0.96p | 1.00p | 590833 |
13/05/2019 | 1.03p | 1.03p | 0.96p | 1.00p | 321090 |
10/05/2019 | 1.08p | 1.08p | 0.96p | 1.03p | 362466 |
09/05/2019 | 1.10p | 1.10p | 1.01p | 1.08p | 550000 |
08/05/2019 | 1.13p | 1.13p | 1.05p | 1.10p | 219000 |
07/05/2019 | 1.13p | 1.13p | 1.05p | 1.13p | 203000 |
03/05/2019 | 1.15p | 1.15p | 1.05p | 1.13p | 797259 |
02/05/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 1000000 |
01/05/2019 | 1.15p | 1.15p | 1.10p | 1.15p | 802930 |
30/04/2019 | 1.15p | 1.15p | 1.11p | 1.15p | 224429 |
29/04/2019 | 1.15p | 1.15p | 1.11p | 1.15p | 535535 |
26/04/2019 | 1.15p | 1.15p | 1.11p | 1.15p | 60000 |
25/04/2019 | 1.15p | 1.15p | 1.13p | 1.15p | 116666 |
24/04/2019 | 1.18p | 1.22p | 1.13p | 1.15p | 639979 |
23/04/2019 | 1.18p | 1.18p | 1.13p | 1.18p | 1953839 |
18/04/2019 | 1.18p | 1.20p | 1.06p | 1.18p | 2745925 |
17/04/2019 | 1.18p | 1.20p | 1.18p | 1.18p | 25000 |
16/04/2019 | 1.18p | 1.18p | 1.14p | 1.18p | 184064 |
15/04/2019 | 1.18p | 1.22p | 1.10p | 1.18p | 111353 |
12/04/2019 | 1.18p | 1.22p | 1.14p | 1.18p | 338299 |
11/04/2019 | 1.18p | 1.18p | 1.14p | 1.18p | 52219 |
10/04/2019 | 1.18p | 1.24p | 1.12p | 1.18p | 385804 |
09/04/2019 | 1.18p | 1.24p | 1.12p | 1.18p | 254430 |
08/04/2019 | 1.15p | 1.18p | 1.15p | 1.18p | 850000 |
05/04/2019 | 1.15p | 1.15p | 1.11p | 1.15p | 120000 |
04/04/2019 | 1.15p | 1.17p | 1.11p | 1.15p | 11719 |
03/04/2019 | 1.15p | 1.18p | 1.10p | 1.15p | 1158437 |
02/04/2019 | 1.18p | 1.18p | 1.15p | 1.15p | 222949 |
01/04/2019 | 1.18p | 1.20p | 1.15p | 1.18p | 126110 |
29/03/2019 | 1.18p | 1.19p | 1.15p | 1.18p | 375573 |
28/03/2019 | 1.20p | 1.20p | 1.10p | 1.18p | 6356834 |
27/03/2019 | 1.20p | 1.20p | 1.20p | 1.20p | 140232 |
26/03/2019 | 1.20p | 1.24p | 1.17p | 1.20p | 718457 |
25/03/2019 | 1.20p | 1.26p | 1.16p | 1.20p | 777227 |
22/03/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
21/03/2019 | 1.15p | 1.18p | 1.12p | 1.15p | 333568 |
20/03/2019 | 1.15p | 1.15p | 1.12p | 1.15p | 35437 |
19/03/2019 | 1.10p | 1.15p | 1.10p | 1.15p | 1644652 |
18/03/2019 | 1.05p | 1.15p | 1.05p | 1.10p | 751268 |
15/03/2019 | 1.05p | 1.07p | 1.03p | 1.05p | 177047 |
14/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
13/03/2019 | 1.05p | 1.05p | 1.03p | 1.05p | 2229100 |
12/03/2019 | 1.05p | 1.05p | 1.03p | 1.05p | 488798 |
11/03/2019 | 1.05p | 1.05p | 1.03p | 1.05p | 300000 |
08/03/2019 | 1.05p | 1.08p | 1.03p | 1.05p | 1425267 |
07/03/2019 | 1.05p | 1.05p | 1.03p | 1.05p | 92610 |
06/03/2019 | 1.05p | 1.08p | 1.05p | 1.05p | 8068 |
05/03/2019 | 1.05p | 1.09p | 1.02p | 1.05p | 606814 |
04/03/2019 | 1.04p | 1.08p | 1.00p | 1.05p | 769695 |
01/03/2019 | 1.04p | 1.07p | 1.00p | 1.04p | 56981 |
28/02/2019 | 1.04p | 1.04p | 1.00p | 1.04p | 48000 |
27/02/2019 | 1.02p | 1.04p | 1.02p | 1.04p | 0 |
26/02/2019 | 1.02p | 1.02p | 0.98p | 1.02p | 27200 |
25/02/2019 | 0.98p | 1.02p | 0.98p | 1.02p | 62200 |
22/02/2019 | 0.98p | 1.00p | 0.98p | 0.98p | 174250 |
21/02/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 3362 |
20/02/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 6250 |
19/02/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
18/02/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 24875 |
15/02/2019 | 0.98p | 1.00p | 0.98p | 0.98p | 256500 |
14/02/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 694563 |
13/02/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
*Close Price adjusted for both dividends and splits