Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 500000 |
30/08/2019 | 0.07p | 0.08p | 0.06p | 0.07p | 6936908 |
29/08/2019 | 0.07p | 0.08p | 0.07p | 0.07p | 2665006 |
28/08/2019 | 0.07p | 0.08p | 0.07p | 0.07p | 405069 |
27/08/2019 | 0.07p | 0.08p | 0.07p | 0.07p | 2406261 |
23/08/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
22/08/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
21/08/2019 | 0.06p | 0.08p | 0.06p | 0.07p | 8961220 |
20/08/2019 | 0.06p | 0.07p | 0.06p | 0.06p | 1531941 |
19/08/2019 | 0.06p | 0.07p | 0.06p | 0.06p | 3697314 |
16/08/2019 | 0.06p | 0.07p | 0.05p | 0.06p | 37536248 |
15/08/2019 | 0.06p | 0.06p | 0.05p | 0.06p | 1624666 |
14/08/2019 | 0.07p | 0.07p | 0.06p | 0.06p | 1908413 |
13/08/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 2695505 |
12/08/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 7 |
09/08/2019 | 0.08p | 0.08p | 0.07p | 0.07p | 2055989 |
08/08/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 2535721 |
07/08/2019 | 0.06p | 0.08p | 0.05p | 0.08p | 12038665 |
06/08/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 2706975 |
05/08/2019 | 0.07p | 0.07p | 0.06p | 0.06p | 12753967 |
02/08/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 103699 |
01/08/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 1240000 |
31/07/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 1073822 |
30/07/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 7900716 |
29/07/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 1739436 |
26/07/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 669001 |
25/07/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 15347 |
24/07/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 3095827 |
23/07/2019 | 0.08p | 0.08p | 0.07p | 0.07p | 3805587 |
22/07/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 880776 |
19/07/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 244884 |
18/07/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 2500000 |
17/07/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
16/07/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 183024 |
15/07/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 700000 |
12/07/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 3058888 |
11/07/2019 | 0.09p | 0.09p | 0.08p | 0.08p | 13690314 |
10/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 2000000 |
09/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 4300555 |
08/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 897105 |
05/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 1000 |
04/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 3544135 |
03/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 651906 |
02/07/2019 | 0.10p | 0.10p | 0.09p | 0.09p | 2086321 |
01/07/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 81900 |
28/06/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 533135 |
27/06/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 2000 |
26/06/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 1111140 |
25/06/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 345402 |
24/06/2019 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
21/06/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 1404481 |
20/06/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 66362 |
19/06/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 1653724 |
18/06/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 1579336 |
17/06/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 6832529 |
14/06/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 19245104 |
13/06/2019 | 0.11p | 0.11p | 0.09p | 0.10p | 17164846 |
12/06/2019 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
11/06/2019 | 0.11p | 0.11p | 0.10p | 0.11p | 4529241 |
10/06/2019 | 0.09p | 0.12p | 0.08p | 0.11p | 20943832 |
07/06/2019 | 0.11p | 0.14p | 0.11p | 0.14p | 16965580 |
06/06/2019 | 0.11p | 0.12p | 0.11p | 0.11p | 6628425 |
05/06/2019 | 0.12p | 0.12p | 0.11p | 0.11p | 2845668 |
04/06/2019 | 0.12p | 0.12p | 0.11p | 0.12p | 470816 |
03/06/2019 | 0.12p | 0.13p | 0.11p | 0.12p | 60898 |
31/05/2019 | 0.13p | 0.13p | 0.11p | 0.12p | 10583419 |
30/05/2019 | 0.13p | 0.13p | 0.12p | 0.13p | 837834 |
29/05/2019 | 0.13p | 0.14p | 0.12p | 0.13p | 592217 |
28/05/2019 | 0.13p | 0.13p | 0.12p | 0.13p | 100000 |
24/05/2019 | 0.13p | 0.13p | 0.12p | 0.13p | 13023 |
23/05/2019 | 0.13p | 0.13p | 0.12p | 0.13p | 647500 |
22/05/2019 | 0.13p | 0.13p | 0.12p | 0.13p | 500000 |
21/05/2019 | 0.13p | 0.14p | 0.12p | 0.13p | 1141713 |
20/05/2019 | 0.13p | 0.13p | 0.12p | 0.13p | 4757719 |
17/05/2019 | 0.13p | 0.14p | 0.12p | 0.13p | 4740137 |
16/05/2019 | 0.13p | 0.13p | 0.13p | 0.13p | 531642 |
15/05/2019 | 0.13p | 0.13p | 0.13p | 0.13p | 5802 |
14/05/2019 | 0.13p | 0.13p | 0.13p | 0.13p | 35923 |
13/05/2019 | 0.13p | 0.13p | 0.13p | 0.13p | 898611 |
10/05/2019 | 0.13p | 0.13p | 0.13p | 0.13p | 3830630 |
09/05/2019 | 0.12p | 0.13p | 0.12p | 0.13p | 101691 |
08/05/2019 | 0.13p | 0.14p | 0.13p | 0.13p | 2279530 |
07/05/2019 | 0.14p | 0.14p | 0.12p | 0.13p | 12497534 |
03/05/2019 | 0.14p | 0.14p | 0.13p | 0.14p | 1117781 |
02/05/2019 | 0.16p | 0.16p | 0.13p | 0.14p | 7735346 |
01/05/2019 | 0.16p | 0.16p | 0.14p | 0.16p | 40000 |
30/04/2019 | 0.16p | 0.16p | 0.13p | 0.16p | 1006468 |
29/04/2019 | 0.16p | 0.16p | 0.16p | 0.16p | 57647 |
26/04/2019 | 0.16p | 0.16p | 0.14p | 0.16p | 1983582 |
25/04/2019 | 0.14p | 0.15p | 0.14p | 0.15p | 3272501 |
24/04/2019 | 0.14p | 0.15p | 0.14p | 0.14p | 976000 |
23/04/2019 | 0.14p | 0.15p | 0.13p | 0.14p | 3398483 |
18/04/2019 | 0.14p | 0.14p | 0.13p | 0.14p | 160965 |
17/04/2019 | 0.14p | 0.15p | 0.12p | 0.14p | 1236107 |
16/04/2019 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
15/04/2019 | 0.14p | 0.14p | 0.13p | 0.14p | 7311607 |
12/04/2019 | 0.15p | 0.15p | 0.13p | 0.14p | 2513137 |
11/04/2019 | 0.15p | 0.15p | 0.14p | 0.15p | 400000 |
10/04/2019 | 0.15p | 0.15p | 0.13p | 0.15p | 3845580 |
09/04/2019 | 0.13p | 0.17p | 0.13p | 0.15p | 6323627 |
08/04/2019 | 0.13p | 0.13p | 0.13p | 0.13p | 1530100 |
05/04/2019 | 0.13p | 0.13p | 0.12p | 0.13p | 1198757 |
04/04/2019 | 0.13p | 0.13p | 0.12p | 0.13p | 2907593 |
03/04/2019 | 0.13p | 0.13p | 0.12p | 0.12p | 485423 |
02/04/2019 | 0.13p | 0.13p | 0.13p | 0.13p | 1051799 |
01/04/2019 | 0.12p | 0.13p | 0.11p | 0.13p | 6486498 |
29/03/2019 | 0.11p | 0.12p | 0.11p | 0.12p | 2116242 |
28/03/2019 | 0.12p | 0.12p | 0.11p | 0.11p | 3086882 |
27/03/2019 | 0.12p | 0.12p | 0.11p | 0.12p | 2637390 |
26/03/2019 | 0.14p | 0.14p | 0.11p | 0.12p | 3421565 |
25/03/2019 | 0.14p | 0.14p | 0.12p | 0.14p | 9305 |
22/03/2019 | 0.14p | 0.14p | 0.12p | 0.14p | 5046661 |
21/03/2019 | 0.13p | 0.15p | 0.13p | 0.14p | 2452176 |
20/03/2019 | 0.13p | 0.14p | 0.12p | 0.13p | 5558168 |
19/03/2019 | 0.15p | 0.15p | 0.12p | 0.13p | 15126257 |
18/03/2019 | 0.16p | 0.17p | 0.15p | 0.17p | 3290770 |
15/03/2019 | 0.17p | 0.17p | 0.15p | 0.16p | 1738704 |
14/03/2019 | 0.17p | 0.19p | 0.17p | 0.17p | 4259367 |
13/03/2019 | 0.20p | 0.20p | 0.17p | 0.17p | 3601421 |
12/03/2019 | 0.19p | 0.22p | 0.19p | 0.20p | 6143864 |
11/03/2019 | 0.23p | 0.23p | 0.17p | 0.19p | 9458964 |
08/03/2019 | 0.28p | 0.30p | 0.15p | 0.23p | 77982328 |
07/03/2019 | 0.34p | 0.43p | 0.33p | 0.43p | 13063308 |
06/03/2019 | 0.34p | 0.38p | 0.32p | 0.34p | 6288366 |
05/03/2019 | 0.34p | 0.37p | 0.31p | 0.34p | 7608453 |
04/03/2019 | 0.31p | 0.35p | 0.28p | 0.34p | 5716030 |
01/03/2019 | 0.34p | 0.36p | 0.28p | 0.31p | 6241528 |
28/02/2019 | 0.31p | 0.37p | 0.31p | 0.34p | 8132083 |
27/02/2019 | 0.28p | 0.34p | 0.28p | 0.31p | 3296260 |
26/02/2019 | 0.33p | 0.37p | 0.27p | 0.28p | 12868824 |
25/02/2019 | 0.25p | 0.38p | 0.23p | 0.33p | 36474324 |
22/02/2019 | 0.23p | 0.25p | 0.23p | 0.23p | 2250954 |
21/02/2019 | 0.23p | 0.25p | 0.23p | 0.23p | 2952980 |
20/02/2019 | 0.23p | 0.25p | 0.23p | 0.23p | 8316037 |
19/02/2019 | 0.25p | 0.26p | 0.23p | 0.23p | 2623950 |
18/02/2019 | 0.24p | 0.27p | 0.23p | 0.25p | 2598511 |
15/02/2019 | 0.26p | 0.26p | 0.23p | 0.24p | 3205074 |
14/02/2019 | 0.28p | 0.28p | 0.24p | 0.26p | 5873432 |
13/02/2019 | 0.28p | 0.30p | 0.25p | 0.28p | 4223916 |
12/02/2019 | 0.28p | 0.28p | 0.24p | 0.28p | 3836666 |
11/02/2019 | 0.28p | 0.30p | 0.25p | 0.28p | 3256958 |
08/02/2019 | 0.28p | 0.30p | 0.25p | 0.28p | 3928011 |
07/02/2019 | 0.30p | 0.31p | 0.26p | 0.28p | 3580447 |
06/02/2019 | 0.30p | 0.35p | 0.30p | 0.30p | 2825612 |
05/02/2019 | 0.30p | 0.30p | 0.26p | 0.30p | 4684829 |
04/02/2019 | 0.30p | 0.31p | 0.26p | 0.30p | 1044910 |
01/02/2019 | 0.30p | 0.31p | 0.28p | 0.30p | 590332 |
31/01/2019 | 0.30p | 0.34p | 0.26p | 0.30p | 2879574 |
30/01/2019 | 0.25p | 0.32p | 0.25p | 0.30p | 4556651 |
29/01/2019 | 0.25p | 0.28p | 0.23p | 0.25p | 7303043 |
28/01/2019 | 0.28p | 0.30p | 0.25p | 0.25p | 5244875 |
25/01/2019 | 0.28p | 0.28p | 0.25p | 0.28p | 2429342 |
24/01/2019 | 0.30p | 0.30p | 0.26p | 0.28p | 2688307 |
23/01/2019 | 0.30p | 0.33p | 0.27p | 0.30p | 1217523 |
22/01/2019 | 0.30p | 0.30p | 0.29p | 0.30p | 167063 |
21/01/2019 | 0.30p | 0.35p | 0.27p | 0.30p | 510383 |
18/01/2019 | 0.28p | 0.33p | 0.26p | 0.30p | 4648492 |
17/01/2019 | 0.28p | 0.28p | 0.25p | 0.28p | 7422577 |
16/01/2019 | 0.25p | 0.34p | 0.22p | 0.28p | 38363480 |
15/01/2019 | 0.38p | 0.40p | 0.36p | 0.38p | 5127664 |
14/01/2019 | 0.38p | 0.43p | 0.36p | 0.40p | 7982074 |
11/01/2019 | 0.40p | 0.42p | 0.37p | 0.38p | 3140326 |
10/01/2019 | 0.40p | 0.41p | 0.37p | 0.38p | 1193281 |
09/01/2019 | 0.40p | 0.42p | 0.38p | 0.40p | 8098940 |
08/01/2019 | 0.40p | 0.45p | 0.39p | 0.40p | 2341286 |
07/01/2019 | 0.40p | 0.45p | 0.38p | 0.40p | 5555155 |
04/01/2019 | 0.40p | 0.43p | 0.38p | 0.40p | 2381817 |
03/01/2019 | 0.43p | 0.43p | 0.37p | 0.40p | 1930318 |
02/01/2019 | 0.43p | 0.44p | 0.40p | 0.43p | 2022824 |
31/12/2018 | 0.45p | 0.48p | 0.41p | 0.43p | 6216793 |
28/12/2018 | 0.40p | 0.48p | 0.40p | 0.45p | 4138609 |
27/12/2018 | 0.43p | 0.44p | 0.39p | 0.40p | 5134916 |
24/12/2018 | 0.40p | 0.40p | 0.38p | 0.40p | 1060691 |
21/12/2018 | 0.40p | 0.43p | 0.38p | 0.40p | 523902 |
20/12/2018 | 0.40p | 0.43p | 0.37p | 0.40p | 4525706 |
19/12/2018 | 0.45p | 0.50p | 0.38p | 0.40p | 9119633 |
18/12/2018 | 0.45p | 0.50p | 0.44p | 0.45p | 2195279 |
17/12/2018 | 0.43p | 0.50p | 0.40p | 0.45p | 3975917 |
14/12/2018 | 0.43p | 0.45p | 0.40p | 0.43p | 4046621 |
13/12/2018 | 0.40p | 0.44p | 0.40p | 0.43p | 1236811 |
12/12/2018 | 0.43p | 0.45p | 0.38p | 0.40p | 7534330 |
11/12/2018 | 0.43p | 0.44p | 0.40p | 0.43p | 8465938 |
10/12/2018 | 0.42p | 0.50p | 0.40p | 0.43p | 6615980 |
07/12/2018 | 0.42p | 0.44p | 0.42p | 0.42p | 21000 |
06/12/2018 | 0.43p | 0.43p | 0.39p | 0.42p | 774439 |
05/12/2018 | 0.43p | 0.44p | 0.40p | 0.43p | 1001664 |
04/12/2018 | 0.43p | 0.44p | 0.41p | 0.43p | 1016502 |
03/12/2018 | 0.44p | 0.45p | 0.40p | 0.43p | 4727606 |
30/11/2018 | 0.44p | 0.45p | 0.40p | 0.44p | 3627443 |
29/11/2018 | 0.44p | 0.44p | 0.40p | 0.44p | 1287607 |
28/11/2018 | 0.43p | 0.45p | 0.40p | 0.44p | 7553723 |
27/11/2018 | 0.44p | 0.50p | 0.42p | 0.43p | 4384736 |
26/11/2018 | 0.46p | 0.47p | 0.42p | 0.44p | 2868338 |
23/11/2018 | 0.46p | 0.47p | 0.42p | 0.46p | 5927483 |
22/11/2018 | 0.46p | 0.47p | 0.42p | 0.46p | 4057000 |
21/11/2018 | 0.44p | 0.47p | 0.42p | 0.46p | 4462418 |
20/11/2018 | 0.46p | 0.47p | 0.43p | 0.44p | 1237216 |
19/11/2018 | 0.46p | 0.48p | 0.43p | 0.46p | 3160717 |
16/11/2018 | 0.46p | 0.50p | 0.43p | 0.50p | 318711 |
15/11/2018 | 0.46p | 0.46p | 0.43p | 0.46p | 225663 |
*Close Price adjusted for both dividends and splits