Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/11/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
14/11/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
13/11/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
12/11/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
09/11/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
08/11/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
07/11/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
06/11/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
05/11/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
02/11/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
01/11/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
31/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
30/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
29/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
26/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
25/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
24/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
23/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
22/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
19/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
18/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
17/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
16/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
15/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
12/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
11/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
10/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
09/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
08/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
05/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
04/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
03/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
02/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
01/10/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
28/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
27/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
26/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
25/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
24/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
21/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
20/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
19/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
18/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
17/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
14/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
13/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
12/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
11/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
10/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
07/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
06/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
05/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
04/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
03/09/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
31/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
30/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
29/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
28/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
24/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
23/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
22/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
21/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
20/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
17/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
16/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
15/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
14/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
13/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
10/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
09/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
08/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
07/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
06/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
03/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
02/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
01/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
31/07/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
30/07/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
27/07/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
26/07/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
25/07/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 1820627 |
24/07/2018 | 0.25p | 0.26p | 0.24p | 0.25p | 4367138 |
23/07/2018 | 0.26p | 0.26p | 0.24p | 0.25p | 2000000 |
20/07/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 337433 |
19/07/2018 | 0.26p | 0.27p | 0.24p | 0.26p | 1885000 |
18/07/2018 | 0.25p | 0.28p | 0.24p | 0.26p | 9647426 |
17/07/2018 | 0.26p | 0.26p | 0.24p | 0.25p | 3881149 |
16/07/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 9719148 |
13/07/2018 | 0.25p | 0.26p | 0.25p | 0.26p | 3492283 |
12/07/2018 | 0.26p | 0.26p | 0.24p | 0.25p | 8996502 |
11/07/2018 | 0.25p | 0.27p | 0.25p | 0.26p | 11166487 |
10/07/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 1678425 |
09/07/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 324428 |
06/07/2018 | 0.25p | 0.26p | 0.24p | 0.25p | 5606095 |
05/07/2018 | 0.23p | 0.26p | 0.23p | 0.25p | 3521936 |
04/07/2018 | 0.23p | 0.24p | 0.23p | 0.23p | 111114 |
03/07/2018 | 0.23p | 0.24p | 0.23p | 0.23p | 245740 |
02/07/2018 | 0.23p | 0.24p | 0.23p | 0.23p | 4434004 |
29/06/2018 | 0.23p | 0.24p | 0.23p | 0.23p | 338723 |
28/06/2018 | 0.25p | 0.25p | 0.22p | 0.23p | 9384871 |
27/06/2018 | 0.24p | 0.25p | 0.23p | 0.25p | 2439990 |
26/06/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 2250638 |
25/06/2018 | 0.25p | 0.25p | 0.22p | 0.24p | 8550082 |
22/06/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 6247681 |
21/06/2018 | 0.24p | 0.25p | 0.23p | 0.24p | 8681939 |
20/06/2018 | 0.23p | 0.24p | 0.22p | 0.24p | 18459686 |
19/06/2018 | 0.24p | 0.24p | 0.22p | 0.23p | 6125800 |
18/06/2018 | 0.24p | 0.24p | 0.22p | 0.24p | 3645521 |
15/06/2018 | 0.22p | 0.24p | 0.22p | 0.24p | 8666557 |
14/06/2018 | 0.22p | 0.23p | 0.22p | 0.22p | 6378560 |
13/06/2018 | 0.23p | 0.23p | 0.21p | 0.22p | 5641831 |
12/06/2018 | 0.23p | 0.24p | 0.22p | 0.23p | 652866 |
11/06/2018 | 0.24p | 0.24p | 0.22p | 0.23p | 1177386 |
08/06/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 2677569 |
07/06/2018 | 0.24p | 0.24p | 0.22p | 0.24p | 5732845 |
06/06/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 325000 |
05/06/2018 | 0.24p | 0.25p | 0.21p | 0.24p | 10441144 |
04/06/2018 | 0.24p | 0.24p | 0.22p | 0.24p | 6691643 |
01/06/2018 | 0.24p | 0.24p | 0.22p | 0.24p | 2130691 |
31/05/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 2548771 |
30/05/2018 | 0.23p | 0.25p | 0.23p | 0.24p | 15577965 |
29/05/2018 | 0.22p | 0.23p | 0.22p | 0.23p | 7694946 |
25/05/2018 | 0.25p | 0.25p | 0.21p | 0.22p | 12613718 |
24/05/2018 | 0.25p | 0.25p | 0.23p | 0.25p | 2078039 |
23/05/2018 | 0.25p | 0.26p | 0.24p | 0.25p | 4539865 |
22/05/2018 | 0.26p | 0.29p | 0.24p | 0.25p | 41469012 |
21/05/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 4987991 |
18/05/2018 | 0.25p | 0.26p | 0.23p | 0.26p | 25093504 |
17/05/2018 | 0.25p | 0.26p | 0.24p | 0.25p | 704423 |
16/05/2018 | 0.26p | 0.26p | 0.24p | 0.25p | 3499194 |
15/05/2018 | 0.26p | 0.27p | 0.25p | 0.26p | 12836245 |
14/05/2018 | 0.27p | 0.27p | 0.25p | 0.26p | 9713388 |
11/05/2018 | 0.27p | 0.27p | 0.25p | 0.27p | 6748260 |
10/05/2018 | 0.24p | 0.27p | 0.22p | 0.27p | 30685018 |
09/05/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 9805321 |
08/05/2018 | 0.24p | 0.24p | 0.22p | 0.24p | 7118412 |
04/05/2018 | 0.24p | 0.25p | 0.22p | 0.24p | 6758866 |
03/05/2018 | 0.22p | 0.26p | 0.22p | 0.24p | 37676404 |
02/05/2018 | 0.21p | 0.23p | 0.21p | 0.22p | 13350643 |
01/05/2018 | 0.22p | 0.23p | 0.21p | 0.21p | 16422960 |
30/04/2018 | 0.23p | 0.23p | 0.21p | 0.22p | 33863140 |
27/04/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 1572981 |
26/04/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 1971819 |
25/04/2018 | 0.23p | 0.24p | 0.21p | 0.23p | 13309328 |
24/04/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 11226297 |
23/04/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 6017849 |
20/04/2018 | 0.25p | 0.25p | 0.22p | 0.23p | 27544860 |
19/04/2018 | 0.25p | 0.26p | 0.24p | 0.25p | 5218298 |
18/04/2018 | 0.24p | 0.25p | 0.23p | 0.25p | 6250170 |
17/04/2018 | 0.25p | 0.27p | 0.23p | 0.24p | 18404568 |
16/04/2018 | 0.26p | 0.26p | 0.24p | 0.25p | 24579060 |
13/04/2018 | 0.27p | 0.27p | 0.25p | 0.26p | 11967094 |
12/04/2018 | 0.27p | 0.27p | 0.26p | 0.27p | 4859492 |
11/04/2018 | 0.25p | 0.27p | 0.24p | 0.27p | 16258211 |
10/04/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 7107962 |
09/04/2018 | 0.25p | 0.26p | 0.24p | 0.25p | 8581890 |
06/04/2018 | 0.24p | 0.25p | 0.24p | 0.25p | 10576488 |
05/04/2018 | 0.25p | 0.27p | 0.23p | 0.24p | 14870378 |
04/04/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 7577930 |
03/04/2018 | 0.25p | 0.26p | 0.24p | 0.25p | 16146036 |
29/03/2018 | 0.26p | 0.26p | 0.23p | 0.25p | 7143670 |
28/03/2018 | 0.25p | 0.26p | 0.24p | 0.26p | 6447778 |
27/03/2018 | 0.25p | 0.26p | 0.24p | 0.25p | 17674080 |
26/03/2018 | 0.27p | 0.27p | 0.25p | 0.25p | 11621854 |
23/03/2018 | 0.27p | 0.27p | 0.26p | 0.27p | 4948382 |
22/03/2018 | 0.27p | 0.27p | 0.26p | 0.27p | 9370874 |
21/03/2018 | 0.29p | 0.29p | 0.26p | 0.27p | 17513414 |
20/03/2018 | 0.28p | 0.31p | 0.26p | 0.29p | 31032836 |
19/03/2018 | 0.25p | 0.28p | 0.25p | 0.28p | 25345870 |
16/03/2018 | 0.25p | 0.26p | 0.25p | 0.25p | 74888056 |
15/03/2018 | 0.26p | 0.26p | 0.25p | 0.25p | 2423437 |
14/03/2018 | 0.27p | 0.27p | 0.25p | 0.26p | 8024940 |
13/03/2018 | 0.27p | 0.27p | 0.25p | 0.27p | 6156814 |
12/03/2018 | 0.26p | 0.27p | 0.24p | 0.26p | 6604642 |
09/03/2018 | 0.27p | 0.27p | 0.24p | 0.26p | 7825401 |
08/03/2018 | 0.25p | 0.27p | 0.25p | 0.27p | 21656286 |
07/03/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 9648926 |
06/03/2018 | 0.26p | 0.26p | 0.24p | 0.25p | 6067462 |
05/03/2018 | 0.27p | 0.28p | 0.25p | 0.26p | 7030892 |
02/03/2018 | 0.27p | 0.28p | 0.26p | 0.27p | 19661624 |
01/03/2018 | 0.25p | 0.27p | 0.24p | 0.27p | 38805288 |
28/02/2018 | 0.26p | 0.27p | 0.24p | 0.25p | 20039568 |
27/02/2018 | 0.28p | 0.28p | 0.25p | 0.26p | 31353430 |
26/02/2018 | 0.29p | 0.29p | 0.26p | 0.28p | 10103316 |
23/02/2018 | 0.29p | 0.30p | 0.27p | 0.29p | 15952212 |
22/02/2018 | 0.29p | 0.29p | 0.27p | 0.29p | 11851236 |
21/02/2018 | 0.31p | 0.32p | 0.28p | 0.29p | 25280028 |
20/02/2018 | 0.27p | 0.32p | 0.27p | 0.31p | 35140672 |
19/02/2018 | 0.31p | 0.31p | 0.27p | 0.28p | 20155840 |
16/02/2018 | 0.30p | 0.31p | 0.29p | 0.31p | 10562467 |
15/02/2018 | 0.31p | 0.32p | 0.29p | 0.30p | 6798586 |
14/02/2018 | 0.29p | 0.32p | 0.28p | 0.31p | 43726152 |
13/02/2018 | 0.30p | 0.30p | 0.28p | 0.29p | 10144812 |
12/02/2018 | 0.30p | 0.33p | 0.29p | 0.30p | 30496670 |
09/02/2018 | 0.32p | 0.32p | 0.28p | 0.30p | 22423052 |
08/02/2018 | 0.31p | 0.32p | 0.29p | 0.32p | 26729948 |
07/02/2018 | 0.31p | 0.32p | 0.29p | 0.31p | 22505736 |
06/02/2018 | 0.31p | 0.32p | 0.28p | 0.31p | 35529240 |
05/02/2018 | 0.34p | 0.34p | 0.30p | 0.32p | 39751584 |
02/02/2018 | 0.36p | 0.36p | 0.33p | 0.35p | 40006916 |
*Close Price adjusted for both dividends and splits