Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
12/02/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 300000 |
09/02/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 2000 |
08/02/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
07/02/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 305465 |
06/02/2018 | 0.23p | 0.28p | 0.23p | 0.26p | 977905 |
05/02/2018 | 0.28p | 0.29p | 0.27p | 0.28p | 410473 |
02/02/2018 | 0.28p | 0.30p | 0.27p | 0.28p | 69000 |
01/02/2018 | 0.28p | 0.30p | 0.27p | 0.28p | 2739999 |
31/01/2018 | 0.33p | 0.33p | 0.27p | 0.28p | 3501364 |
30/01/2018 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
29/01/2018 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
26/01/2018 | 0.33p | 0.33p | 0.30p | 0.33p | 134748 |
25/01/2018 | 0.33p | 0.33p | 0.33p | 0.33p | 173769 |
24/01/2018 | 0.33p | 0.33p | 0.30p | 0.33p | 46092 |
23/01/2018 | 0.33p | 0.33p | 0.30p | 0.33p | 351597 |
22/01/2018 | 0.33p | 0.33p | 0.30p | 0.33p | 122957 |
19/01/2018 | 0.33p | 0.33p | 0.33p | 0.33p | 1050000 |
18/01/2018 | 0.33p | 0.34p | 0.30p | 0.33p | 240339 |
17/01/2018 | 0.33p | 0.33p | 0.30p | 0.33p | 254187 |
16/01/2018 | 0.33p | 0.33p | 0.30p | 0.33p | 2534707 |
15/01/2018 | 0.33p | 0.34p | 0.30p | 0.33p | 1002924 |
12/01/2018 | 0.35p | 0.35p | 0.32p | 0.33p | 1974250 |
11/01/2018 | 0.33p | 0.38p | 0.31p | 0.35p | 4009044 |
10/01/2018 | 0.33p | 0.34p | 0.31p | 0.33p | 1234562 |
09/01/2018 | 0.33p | 0.34p | 0.31p | 0.33p | 1166276 |
08/01/2018 | 0.32p | 0.44p | 0.31p | 0.33p | 14784087 |
05/01/2018 | 0.28p | 0.40p | 0.25p | 0.32p | 16312961 |
04/01/2018 | 0.28p | 0.29p | 0.26p | 0.28p | 3635945 |
03/01/2018 | 0.30p | 0.34p | 0.27p | 0.28p | 3353146 |
02/01/2018 | 0.28p | 0.35p | 0.27p | 0.30p | 586850 |
29/12/2017 | 0.30p | 0.30p | 0.27p | 0.30p | 136000 |
28/12/2017 | 0.30p | 0.30p | 0.27p | 0.30p | 1369836 |
27/12/2017 | 0.28p | 0.30p | 0.27p | 0.30p | 1730000 |
22/12/2017 | 0.28p | 0.30p | 0.28p | 0.28p | 2153322 |
21/12/2017 | 0.33p | 0.35p | 0.28p | 0.30p | 7126897 |
20/12/2017 | 0.28p | 0.50p | 0.28p | 0.33p | 44774304 |
19/12/2017 | 0.28p | 0.28p | 0.25p | 0.28p | 275482 |
18/12/2017 | 0.28p | 0.28p | 0.25p | 0.28p | 299654 |
15/12/2017 | 0.28p | 0.28p | 0.25p | 0.28p | 219067 |
14/12/2017 | 0.28p | 0.28p | 0.25p | 0.28p | 102000 |
13/12/2017 | 0.28p | 0.28p | 0.25p | 0.28p | 3005000 |
12/12/2017 | 0.28p | 0.28p | 0.25p | 0.28p | 400122 |
11/12/2017 | 0.28p | 0.29p | 0.25p | 0.28p | 586669 |
08/12/2017 | 0.28p | 0.30p | 0.26p | 0.28p | 837887 |
07/12/2017 | 0.33p | 0.42p | 0.26p | 0.28p | 23792778 |
06/12/2017 | 0.33p | 0.67p | 0.31p | 0.38p | 55002632 |
05/12/2017 | 0.28p | 0.35p | 0.25p | 0.33p | 3772940 |
04/12/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
01/12/2017 | 0.28p | 0.35p | 0.25p | 0.28p | 5441407 |
30/11/2017 | 0.25p | 0.35p | 0.22p | 0.28p | 3700049 |
29/11/2017 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
28/11/2017 | 0.23p | 0.29p | 0.18p | 0.25p | 1188420 |
27/11/2017 | 0.25p | 0.25p | 0.23p | 0.25p | 105000 |
24/11/2017 | 0.25p | 0.28p | 0.23p | 0.25p | 320000 |
23/11/2017 | 0.25p | 0.28p | 0.23p | 0.25p | 44505 |
22/11/2017 | 0.25p | 0.27p | 0.23p | 0.25p | 234615 |
21/11/2017 | 0.25p | 0.25p | 0.22p | 0.25p | 195000 |
20/11/2017 | 0.25p | 0.25p | 0.23p | 0.25p | 23684 |
17/11/2017 | 0.25p | 0.29p | 0.25p | 0.25p | 279140 |
16/11/2017 | 0.25p | 0.25p | 0.22p | 0.25p | 189803 |
15/11/2017 | 0.25p | 0.25p | 0.21p | 0.25p | 533443 |
14/11/2017 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
13/11/2017 | 0.28p | 0.28p | 0.22p | 0.25p | 100000 |
10/11/2017 | 0.28p | 0.28p | 0.20p | 0.28p | 1152000 |
09/11/2017 | 0.28p | 0.31p | 0.28p | 0.28p | 3284 |
08/11/2017 | 0.30p | 0.33p | 0.22p | 0.28p | 227431 |
07/11/2017 | 0.25p | 0.34p | 0.25p | 0.30p | 6129832 |
06/11/2017 | 0.25p | 0.29p | 0.22p | 0.25p | 2351624 |
03/11/2017 | 0.25p | 0.25p | 0.20p | 0.25p | 19624352 |
02/11/2017 | 0.25p | 0.28p | 0.22p | 0.25p | 627874 |
01/11/2017 | 0.25p | 0.28p | 0.25p | 0.25p | 40000 |
31/10/2017 | 0.25p | 0.28p | 0.21p | 0.25p | 220000 |
30/10/2017 | 0.23p | 0.30p | 0.20p | 0.25p | 232103 |
27/10/2017 | 0.30p | 0.30p | 0.19p | 0.23p | 4113109 |
26/10/2017 | 0.28p | 0.31p | 0.21p | 0.30p | 412970 |
25/10/2017 | 0.23p | 0.28p | 0.23p | 0.28p | 500000 |
24/10/2017 | 0.28p | 0.28p | 0.25p | 0.25p | 190468 |
23/10/2017 | 0.28p | 0.28p | 0.23p | 0.28p | 900000 |
20/10/2017 | 0.28p | 0.30p | 0.28p | 0.28p | 0 |
19/10/2017 | 0.28p | 0.28p | 0.25p | 0.28p | 122500 |
18/10/2017 | 0.25p | 0.29p | 0.25p | 0.28p | 3027002 |
17/10/2017 | 0.25p | 0.28p | 0.22p | 0.25p | 1063942 |
16/10/2017 | 0.25p | 0.28p | 0.22p | 0.25p | 512431 |
13/10/2017 | 0.25p | 0.25p | 0.25p | 0.25p | 814000 |
12/10/2017 | 0.25p | 0.25p | 0.25p | 0.25p | 1137549 |
11/10/2017 | 0.25p | 0.25p | 0.25p | 0.25p | 658163 |
10/10/2017 | 0.28p | 0.28p | 0.25p | 0.25p | 5121892 |
09/10/2017 | 0.30p | 0.30p | 0.28p | 0.28p | 1788459 |
06/10/2017 | 0.30p | 0.30p | 0.30p | 0.30p | 1116200 |
05/10/2017 | 0.30p | 0.30p | 0.30p | 0.30p | 4236526 |
04/10/2017 | 0.28p | 0.33p | 0.28p | 0.30p | 8164145 |
03/10/2017 | 0.20p | 0.28p | 0.20p | 0.28p | 6806005 |
02/10/2017 | 0.18p | 0.25p | 0.18p | 0.20p | 2600103 |
29/09/2017 | 0.18p | 0.23p | 0.18p | 0.18p | 5231327 |
28/09/2017 | 0.23p | 0.23p | 0.23p | 0.23p | 1600000 |
27/09/2017 | 0.23p | 0.23p | 0.23p | 0.23p | 526827 |
26/09/2017 | 0.23p | 0.25p | 0.18p | 0.23p | 7855641 |
25/09/2017 | 0.25p | 0.25p | 0.23p | 0.23p | 89814 |
22/09/2017 | 0.18p | 0.25p | 0.18p | 0.25p | 2337570 |
21/09/2017 | 0.18p | 0.23p | 0.18p | 0.18p | 10804361 |
20/09/2017 | 0.25p | 0.25p | 0.23p | 0.23p | 3614606 |
19/09/2017 | 0.28p | 0.28p | 0.23p | 0.25p | 1715757 |
18/09/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 68731 |
15/09/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 378416 |
14/09/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 1344152 |
13/09/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 27709 |
12/09/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 200000 |
11/09/2017 | 0.33p | 0.33p | 0.25p | 0.28p | 3820487 |
08/09/2017 | 0.33p | 0.33p | 0.33p | 0.33p | 150248 |
07/09/2017 | 0.33p | 0.33p | 0.33p | 0.33p | 141705 |
06/09/2017 | 0.38p | 0.38p | 0.33p | 0.33p | 7867717 |
05/09/2017 | 0.38p | 0.38p | 0.38p | 0.38p | 1283687 |
04/09/2017 | 0.38p | 0.38p | 0.38p | 0.38p | 269144 |
01/09/2017 | 0.38p | 0.38p | 0.38p | 0.38p | 228243 |
31/08/2017 | 0.38p | 0.38p | 0.38p | 0.38p | 130571 |
30/08/2017 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
29/08/2017 | 0.38p | 0.38p | 0.38p | 0.38p | 7274154 |
25/08/2017 | 0.38p | 0.38p | 0.38p | 0.38p | 6000816 |
24/08/2017 | 0.38p | 0.38p | 0.38p | 0.38p | 10 |
23/08/2017 | 0.38p | 0.38p | 0.38p | 0.38p | 1001670 |
22/08/2017 | 0.40p | 0.40p | 0.38p | 0.38p | 2767396 |
21/08/2017 | 0.40p | 0.40p | 0.40p | 0.40p | 287427 |
18/08/2017 | 0.35p | 0.40p | 0.35p | 0.40p | 595661 |
17/08/2017 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
16/08/2017 | 0.35p | 0.35p | 0.35p | 0.35p | 500664 |
15/08/2017 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
14/08/2017 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
11/08/2017 | 0.35p | 0.35p | 0.35p | 0.35p | 60000 |
10/08/2017 | 0.33p | 0.35p | 0.33p | 0.35p | 432572 |
09/08/2017 | 0.35p | 0.35p | 0.33p | 0.33p | 661405 |
08/08/2017 | 0.35p | 0.35p | 0.35p | 0.35p | 693625 |
07/08/2017 | 0.35p | 0.35p | 0.33p | 0.35p | 826500 |
04/08/2017 | 0.35p | 0.35p | 0.35p | 0.35p | 27056 |
03/08/2017 | 0.33p | 0.35p | 0.33p | 0.35p | 623710 |
02/08/2017 | 0.35p | 0.35p | 0.33p | 0.33p | 70119 |
01/08/2017 | 0.33p | 0.35p | 0.33p | 0.35p | 277220 |
31/07/2017 | 0.35p | 0.35p | 0.33p | 0.33p | 70279 |
28/07/2017 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
27/07/2017 | 0.35p | 0.35p | 0.35p | 0.35p | 19342 |
26/07/2017 | 0.35p | 0.35p | 0.35p | 0.35p | 452126 |
25/07/2017 | 0.35p | 0.35p | 0.33p | 0.35p | 1496502 |
24/07/2017 | 0.40p | 0.40p | 0.35p | 0.35p | 706189 |
21/07/2017 | 0.40p | 0.40p | 0.40p | 0.40p | 275000 |
20/07/2017 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
19/07/2017 | 0.40p | 0.40p | 0.40p | 0.40p | 63588 |
18/07/2017 | 0.40p | 0.40p | 0.40p | 0.40p | 66874 |
17/07/2017 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
14/07/2017 | 0.35p | 0.40p | 0.33p | 0.40p | 3447623 |
13/07/2017 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
12/07/2017 | 0.38p | 0.38p | 0.35p | 0.35p | 1250516 |
11/07/2017 | 0.35p | 0.38p | 0.33p | 0.38p | 2601687 |
10/07/2017 | 0.35p | 0.35p | 0.35p | 0.35p | 529343 |
07/07/2017 | 0.35p | 0.35p | 0.35p | 0.35p | 1169104 |
06/07/2017 | 0.35p | 0.35p | 0.35p | 0.35p | 234202 |
05/07/2017 | 0.33p | 0.38p | 0.33p | 0.35p | 2479759 |
04/07/2017 | 0.35p | 0.38p | 0.28p | 0.33p | 12331699 |
03/07/2017 | 0.40p | 0.40p | 0.35p | 0.35p | 1007303 |
30/06/2017 | 0.48p | 0.48p | 0.33p | 0.40p | 5247292 |
29/06/2017 | 0.50p | 0.50p | 0.48p | 0.48p | 2795612 |
28/06/2017 | 0.50p | 0.50p | 0.50p | 0.50p | 413715 |
27/06/2017 | 0.50p | 0.50p | 0.50p | 0.50p | 758987 |
26/06/2017 | 0.48p | 0.50p | 0.48p | 0.50p | 926222 |
23/06/2017 | 0.43p | 0.60p | 0.40p | 0.48p | 14540881 |
22/06/2017 | 0.43p | 0.43p | 0.40p | 0.40p | 0 |
21/06/2017 | 0.43p | 0.45p | 0.43p | 0.43p | 305000 |
20/06/2017 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
19/06/2017 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
16/06/2017 | 0.45p | 0.45p | 0.41p | 0.43p | 893406 |
15/06/2017 | 0.45p | 0.45p | 0.41p | 0.45p | 213304 |
14/06/2017 | 0.43p | 0.49p | 0.42p | 0.45p | 910319 |
13/06/2017 | 0.38p | 0.50p | 0.37p | 0.43p | 3274592 |
12/06/2017 | 0.45p | 0.45p | 0.37p | 0.38p | 863163 |
09/06/2017 | 0.45p | 0.45p | 0.40p | 0.45p | 72500 |
08/06/2017 | 0.40p | 0.45p | 0.38p | 0.45p | 852554 |
07/06/2017 | 0.45p | 0.45p | 0.38p | 0.40p | 1832200 |
06/06/2017 | 0.43p | 0.45p | 0.43p | 0.45p | 2000000 |
05/06/2017 | 0.45p | 0.45p | 0.40p | 0.43p | 174031 |
02/06/2017 | 0.45p | 0.45p | 0.40p | 0.45p | 23881 |
01/06/2017 | 0.45p | 0.48p | 0.45p | 0.45p | 22982 |
31/05/2017 | 0.45p | 0.49p | 0.41p | 0.45p | 857950 |
30/05/2017 | 0.45p | 0.49p | 0.42p | 0.45p | 4034188 |
26/05/2017 | 0.45p | 0.45p | 0.42p | 0.45p | 600010 |
25/05/2017 | 0.50p | 0.53p | 0.42p | 0.45p | 278477 |
24/05/2017 | 0.50p | 0.53p | 0.45p | 0.50p | 11750725 |
23/05/2017 | 0.39p | 0.54p | 0.39p | 0.50p | 19077472 |
22/05/2017 | 0.38p | 0.42p | 0.38p | 0.39p | 293408 |
19/05/2017 | 0.38p | 0.40p | 0.36p | 0.38p | 68125 |
18/05/2017 | 0.38p | 0.40p | 0.36p | 0.38p | 243391 |
17/05/2017 | 0.38p | 0.38p | 0.36p | 0.38p | 162439 |
16/05/2017 | 0.37p | 0.38p | 0.37p | 0.38p | 2088 |
15/05/2017 | 0.39p | 0.42p | 0.36p | 0.37p | 992825 |
12/05/2017 | 0.38p | 0.40p | 0.36p | 0.39p | 92166 |
11/05/2017 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
10/05/2017 | 0.39p | 0.39p | 0.35p | 0.38p | 110935 |
09/05/2017 | 0.38p | 0.40p | 0.38p | 0.39p | 202500 |
08/05/2017 | 0.39p | 0.47p | 0.36p | 0.38p | 6424999 |
05/05/2017 | 0.40p | 0.42p | 0.37p | 0.39p | 647632 |
04/05/2017 | 0.43p | 0.43p | 0.37p | 0.40p | 200000 |
03/05/2017 | 0.43p | 0.45p | 0.37p | 0.43p | 283836 |
*Close Price adjusted for both dividends and splits