Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2018 | 0.75p | 0.80p | 0.75p | 0.75p | 48625 |
08/11/2018 | 0.75p | 0.80p | 0.75p | 0.75p | 4155169 |
07/11/2018 | 0.90p | 0.99p | 0.74p | 0.75p | 5896733 |
06/11/2018 | 0.85p | 0.85p | 0.82p | 0.85p | 242095 |
05/11/2018 | 0.85p | 0.85p | 0.80p | 0.85p | 606492 |
02/11/2018 | 0.85p | 0.87p | 0.81p | 0.85p | 135917 |
01/11/2018 | 0.85p | 0.86p | 0.84p | 0.85p | 1075000 |
31/10/2018 | 0.85p | 0.85p | 0.80p | 0.85p | 273335 |
30/10/2018 | 0.90p | 0.90p | 0.80p | 0.84p | 324374 |
29/10/2018 | 0.90p | 0.90p | 0.83p | 0.90p | 160000 |
26/10/2018 | 0.90p | 0.90p | 0.83p | 0.90p | 590000 |
25/10/2018 | 0.90p | 0.93p | 0.84p | 0.90p | 934377 |
24/10/2018 | 0.95p | 0.95p | 0.85p | 0.90p | 692450 |
23/10/2018 | 0.95p | 0.96p | 0.90p | 0.95p | 402500 |
22/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 100471 |
19/10/2018 | 0.93p | 0.95p | 0.93p | 0.95p | 279622 |
18/10/2018 | 0.93p | 0.93p | 0.87p | 0.93p | 148623 |
17/10/2018 | 0.90p | 0.95p | 0.86p | 0.93p | 431343 |
16/10/2018 | 0.90p | 0.90p | 0.85p | 0.90p | 32862 |
15/10/2018 | 0.88p | 0.90p | 0.85p | 0.90p | 150000 |
12/10/2018 | 0.85p | 0.90p | 0.85p | 0.88p | 509722 |
11/10/2018 | 0.80p | 0.90p | 0.77p | 0.85p | 19116 |
10/10/2018 | 0.98p | 0.98p | 0.88p | 0.88p | 710174 |
09/10/2018 | 0.98p | 0.98p | 0.94p | 0.98p | 130000 |
08/10/2018 | 0.98p | 0.99p | 0.90p | 0.98p | 415697 |
05/10/2018 | 0.98p | 1.00p | 0.98p | 0.98p | 28805 |
04/10/2018 | 0.95p | 1.04p | 0.94p | 0.98p | 1545192 |
03/10/2018 | 0.95p | 0.95p | 0.93p | 0.93p | 90000 |
02/10/2018 | 0.95p | 0.95p | 0.93p | 0.95p | 100000 |
01/10/2018 | 0.95p | 1.00p | 0.93p | 0.95p | 66671 |
28/09/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
27/09/2018 | 0.95p | 0.95p | 0.93p | 0.95p | 7085 |
26/09/2018 | 0.95p | 1.00p | 0.90p | 0.95p | 1140988 |
25/09/2018 | 0.95p | 1.00p | 0.95p | 0.95p | 98804 |
24/09/2018 | 0.95p | 0.95p | 0.91p | 0.95p | 107401 |
21/09/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
20/09/2018 | 0.95p | 0.99p | 0.95p | 0.95p | 119105 |
19/09/2018 | 0.93p | 1.00p | 0.93p | 0.95p | 1126046 |
18/09/2018 | 1.10p | 1.10p | 0.92p | 0.93p | 1024898 |
17/09/2018 | 1.10p | 1.13p | 1.01p | 1.10p | 221201 |
14/09/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
13/09/2018 | 1.10p | 1.10p | 1.01p | 1.10p | 143785 |
12/09/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 50000 |
11/09/2018 | 1.10p | 1.10p | 1.01p | 1.10p | 82063 |
10/09/2018 | 1.10p | 1.14p | 1.01p | 1.10p | 603763 |
07/09/2018 | 1.10p | 1.14p | 1.10p | 1.10p | 500000 |
06/09/2018 | 1.10p | 1.20p | 1.00p | 1.10p | 1039691 |
05/09/2018 | 1.10p | 1.14p | 1.03p | 1.10p | 423004 |
04/09/2018 | 1.10p | 1.10p | 1.03p | 1.10p | 118000 |
03/09/2018 | 1.10p | 1.10p | 1.06p | 1.10p | 300000 |
31/08/2018 | 1.10p | 1.14p | 1.05p | 1.10p | 730000 |
30/08/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
29/08/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
28/08/2018 | 1.10p | 1.10p | 1.03p | 1.10p | 64823 |
24/08/2018 | 1.10p | 1.19p | 1.02p | 1.10p | 239709 |
23/08/2018 | 0.95p | 1.20p | 0.95p | 1.10p | 1076293 |
22/08/2018 | 0.95p | 0.99p | 0.95p | 0.95p | 49601 |
21/08/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
20/08/2018 | 1.03p | 1.09p | 0.95p | 0.95p | 420279 |
17/08/2018 | 1.03p | 1.03p | 0.99p | 1.03p | 306058 |
16/08/2018 | 1.03p | 1.09p | 0.99p | 1.03p | 143151 |
15/08/2018 | 1.03p | 1.09p | 0.99p | 1.03p | 50087 |
14/08/2018 | 1.03p | 1.09p | 0.99p | 1.03p | 454000 |
13/08/2018 | 1.03p | 1.03p | 0.99p | 1.03p | 13250 |
10/08/2018 | 1.03p | 1.09p | 0.99p | 1.03p | 304818 |
09/08/2018 | 1.03p | 1.03p | 0.98p | 1.03p | 275 |
08/08/2018 | 1.03p | 1.03p | 0.98p | 1.03p | 5000 |
07/08/2018 | 1.03p | 1.09p | 1.03p | 1.03p | 22913 |
06/08/2018 | 1.03p | 1.09p | 1.00p | 1.03p | 517000 |
03/08/2018 | 1.03p | 1.10p | 1.03p | 1.03p | 17289 |
02/08/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
01/08/2018 | 1.03p | 1.10p | 1.03p | 1.03p | 118628 |
31/07/2018 | 0.98p | 1.10p | 0.98p | 1.03p | 650000 |
30/07/2018 | 0.98p | 0.98p | 0.92p | 0.98p | 1500 |
27/07/2018 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
26/07/2018 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
25/07/2018 | 0.98p | 0.98p | 0.92p | 0.98p | 266208 |
24/07/2018 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
23/07/2018 | 0.98p | 0.98p | 0.92p | 0.98p | 10000 |
20/07/2018 | 0.98p | 1.04p | 0.92p | 0.98p | 40686 |
19/07/2018 | 1.05p | 1.05p | 0.91p | 0.98p | 733492 |
18/07/2018 | 1.05p | 1.09p | 0.95p | 1.05p | 298034 |
17/07/2018 | 1.05p | 1.05p | 0.95p | 1.05p | 9700 |
16/07/2018 | 1.05p | 1.10p | 1.05p | 1.05p | 63544 |
13/07/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
12/07/2018 | 1.05p | 1.13p | 0.95p | 1.05p | 208793 |
11/07/2018 | 0.98p | 1.15p | 0.95p | 1.05p | 717267 |
10/07/2018 | 0.98p | 1.05p | 0.90p | 0.98p | 1011000 |
09/07/2018 | 0.98p | 0.98p | 0.95p | 0.98p | 49345 |
06/07/2018 | 0.98p | 0.98p | 0.90p | 0.98p | 8750 |
05/07/2018 | 0.98p | 0.99p | 0.98p | 0.98p | 19049 |
04/07/2018 | 0.95p | 1.02p | 0.95p | 0.98p | 709400 |
03/07/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
02/07/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
29/06/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 775000 |
28/06/2018 | 0.95p | 0.96p | 0.95p | 0.95p | 23000 |
27/06/2018 | 0.95p | 0.96p | 0.95p | 0.95p | 12000 |
26/06/2018 | 0.95p | 0.96p | 0.95p | 0.95p | 5750 |
25/06/2018 | 0.95p | 1.00p | 0.95p | 0.95p | 135044 |
22/06/2018 | 1.00p | 1.00p | 0.95p | 0.95p | 1291616 |
21/06/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
20/06/2018 | 1.10p | 1.13p | 1.00p | 1.10p | 210583 |
19/06/2018 | 1.10p | 1.10p | 1.00p | 1.10p | 7702 |
18/06/2018 | 1.10p | 1.10p | 1.00p | 1.10p | 36732 |
15/06/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
14/06/2018 | 1.10p | 1.13p | 1.00p | 1.10p | 147500 |
13/06/2018 | 1.10p | 1.15p | 1.00p | 1.10p | 1360000 |
12/06/2018 | 1.10p | 1.10p | 1.00p | 1.10p | 48123 |
11/06/2018 | 1.10p | 1.15p | 1.10p | 1.10p | 32656 |
08/06/2018 | 1.10p | 1.10p | 1.00p | 1.10p | 364300 |
07/06/2018 | 1.03p | 1.10p | 0.96p | 1.10p | 1016040 |
06/06/2018 | 1.03p | 1.09p | 1.03p | 1.03p | 12665 |
05/06/2018 | 1.08p | 1.09p | 0.96p | 1.03p | 465000 |
04/06/2018 | 1.08p | 1.10p | 1.02p | 1.08p | 610696 |
01/06/2018 | 1.08p | 1.08p | 1.02p | 1.08p | 2373 |
31/05/2018 | 1.00p | 1.14p | 1.00p | 1.08p | 276846 |
30/05/2018 | 1.00p | 1.10p | 0.98p | 1.00p | 181100 |
29/05/2018 | 1.00p | 1.10p | 1.00p | 1.00p | 17136 |
25/05/2018 | 1.00p | 1.08p | 1.00p | 1.00p | 148280 |
24/05/2018 | 1.00p | 1.05p | 1.00p | 1.00p | 111142 |
23/05/2018 | 1.15p | 1.15p | 0.92p | 1.00p | 1312017 |
22/05/2018 | 1.15p | 1.25p | 1.06p | 1.15p | 31630 |
21/05/2018 | 1.15p | 1.15p | 1.06p | 1.15p | 269000 |
18/05/2018 | 1.15p | 1.15p | 1.14p | 1.15p | 550000 |
17/05/2018 | 1.15p | 1.15p | 1.05p | 1.15p | 20000 |
16/05/2018 | 1.15p | 1.15p | 1.10p | 1.15p | 6280 |
15/05/2018 | 1.15p | 1.15p | 1.00p | 1.15p | 1015776 |
14/05/2018 | 1.18p | 1.18p | 1.10p | 1.15p | 673369 |
11/05/2018 | 1.23p | 1.23p | 1.17p | 1.18p | 853880 |
10/05/2018 | 1.23p | 1.23p | 1.17p | 1.23p | 300223 |
09/05/2018 | 1.23p | 1.23p | 1.15p | 1.23p | 375354 |
08/05/2018 | 1.23p | 1.23p | 1.19p | 1.23p | 293505 |
04/05/2018 | 1.23p | 1.23p | 1.19p | 1.23p | 50000 |
03/05/2018 | 1.23p | 1.27p | 1.23p | 1.23p | 20000 |
02/05/2018 | 1.23p | 1.27p | 1.18p | 1.23p | 254994 |
01/05/2018 | 1.18p | 1.30p | 1.18p | 1.23p | 1877325 |
30/04/2018 | 1.15p | 1.19p | 1.15p | 1.15p | 380630 |
27/04/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 39400 |
26/04/2018 | 1.10p | 1.15p | 1.10p | 1.15p | 0 |
25/04/2018 | 1.10p | 1.20p | 1.10p | 1.10p | 165228 |
24/04/2018 | 1.10p | 1.13p | 1.10p | 1.10p | 24582 |
23/04/2018 | 1.10p | 1.19p | 1.10p | 1.10p | 308212 |
20/04/2018 | 1.10p | 1.19p | 1.05p | 1.10p | 769303 |
19/04/2018 | 1.10p | 1.20p | 1.10p | 1.10p | 300108 |
18/04/2018 | 1.15p | 1.20p | 1.10p | 1.10p | 239398 |
17/04/2018 | 1.25p | 1.25p | 1.15p | 1.15p | 382813 |
16/04/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
13/04/2018 | 1.25p | 1.25p | 1.15p | 1.25p | 380000 |
12/04/2018 | 1.25p | 1.25p | 1.16p | 1.25p | 12500 |
11/04/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
10/04/2018 | 1.25p | 1.25p | 1.16p | 1.25p | 1010000 |
09/04/2018 | 1.25p | 1.30p | 1.16p | 1.25p | 524811 |
06/04/2018 | 1.25p | 1.30p | 1.25p | 1.25p | 10000 |
05/04/2018 | 1.25p | 1.25p | 1.20p | 1.25p | 900 |
04/04/2018 | 1.25p | 1.25p | 1.20p | 1.25p | 40000 |
03/04/2018 | 1.25p | 1.25p | 1.22p | 1.25p | 16277 |
29/03/2018 | 1.25p | 1.31p | 1.22p | 1.25p | 66034 |
28/03/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
27/03/2018 | 1.25p | 1.31p | 1.22p | 1.25p | 291185 |
26/03/2018 | 1.25p | 1.25p | 1.21p | 1.25p | 153150 |
23/03/2018 | 1.25p | 1.33p | 1.22p | 1.25p | 340130 |
22/03/2018 | 1.25p | 1.30p | 1.22p | 1.25p | 169077 |
21/03/2018 | 1.25p | 1.25p | 1.21p | 1.25p | 381539 |
20/03/2018 | 1.25p | 1.35p | 1.19p | 1.25p | 713333 |
19/03/2018 | 1.20p | 1.31p | 1.18p | 1.31p | 1543105 |
16/03/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
15/03/2018 | 1.20p | 1.25p | 1.16p | 1.20p | 600000 |
14/03/2018 | 1.20p | 1.25p | 1.20p | 1.20p | 0 |
13/03/2018 | 1.20p | 1.20p | 1.12p | 1.20p | 456500 |
12/03/2018 | 1.15p | 1.20p | 1.11p | 1.15p | 323581 |
09/03/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 100000 |
08/03/2018 | 1.15p | 1.15p | 1.12p | 1.15p | 96221 |
07/03/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 120000 |
06/03/2018 | 1.15p | 1.18p | 1.15p | 1.15p | 124238 |
05/03/2018 | 1.15p | 1.16p | 1.15p | 1.15p | 1500 |
02/03/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
01/03/2018 | 1.20p | 1.20p | 1.11p | 1.15p | 752500 |
28/02/2018 | 1.20p | 1.20p | 1.16p | 1.20p | 3200 |
27/02/2018 | 1.20p | 1.20p | 1.16p | 1.20p | 612396 |
26/02/2018 | 1.20p | 1.29p | 1.15p | 1.20p | 334225 |
23/02/2018 | 1.20p | 1.30p | 1.20p | 1.20p | 77071 |
22/02/2018 | 1.20p | 1.29p | 1.10p | 1.20p | 154819 |
21/02/2018 | 1.20p | 1.29p | 1.14p | 1.20p | 1968710 |
20/02/2018 | 1.20p | 1.29p | 1.20p | 1.20p | 2055000 |
19/02/2018 | 1.30p | 1.30p | 1.20p | 1.20p | 2077460 |
16/02/2018 | 1.28p | 1.34p | 1.28p | 1.28p | 2090463 |
15/02/2018 | 1.30p | 1.39p | 1.20p | 1.28p | 6894384 |
14/02/2018 | 1.05p | 1.39p | 1.05p | 1.30p | 24921870 |
13/02/2018 | 1.10p | 1.25p | 1.02p | 1.18p | 309048 |
12/02/2018 | 1.10p | 1.10p | 1.01p | 1.10p | 142856 |
09/02/2018 | 1.10p | 1.16p | 1.01p | 1.10p | 413376 |
08/02/2018 | 1.10p | 1.16p | 1.01p | 1.10p | 20836 |
07/02/2018 | 1.10p | 1.10p | 1.00p | 1.10p | 20000 |
06/02/2018 | 1.10p | 1.10p | 1.00p | 1.10p | 67288 |
05/02/2018 | 1.13p | 1.20p | 1.00p | 1.13p | 582292 |
02/02/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
01/02/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
31/01/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
30/01/2018 | 1.13p | 1.20p | 1.02p | 1.13p | 689841 |
29/01/2018 | 1.20p | 1.20p | 1.00p | 1.13p | 1796121 |
*Close Price adjusted for both dividends and splits