Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2019 | 0.12p | 0.12p | 0.12p | 0.12p | 516356 |
20/08/2019 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
19/08/2019 | 0.12p | 0.12p | 0.10p | 0.12p | 316563 |
16/08/2019 | 0.12p | 0.12p | 0.12p | 0.12p | 1131735 |
15/08/2019 | 0.09p | 0.13p | 0.09p | 0.12p | 10868933 |
14/08/2019 | 0.09p | 0.10p | 0.08p | 0.09p | 1527820 |
13/08/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
12/08/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 1269997 |
09/08/2019 | 0.09p | 0.10p | 0.09p | 0.09p | 500 |
08/08/2019 | 0.09p | 0.10p | 0.08p | 0.09p | 1116628 |
07/08/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 2270348 |
06/08/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
05/08/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 250000 |
02/08/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 13446 |
01/08/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 100000 |
31/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
30/07/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 1966402 |
29/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
26/07/2019 | 0.09p | 0.10p | 0.08p | 0.09p | 731955 |
25/07/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 408030 |
24/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
23/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 233930 |
22/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 1598 |
19/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 229626 |
18/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 2000000 |
17/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
16/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
15/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
12/07/2019 | 0.09p | 0.10p | 0.08p | 0.09p | 2300000 |
11/07/2019 | 0.09p | 0.10p | 0.09p | 0.09p | 1500000 |
10/07/2019 | 0.10p | 0.11p | 0.08p | 0.09p | 2397066 |
09/07/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 1672765 |
08/07/2019 | 0.10p | 0.11p | 0.09p | 0.10p | 6802374 |
05/07/2019 | 0.10p | 0.11p | 0.09p | 0.10p | 3712504 |
04/07/2019 | 0.10p | 0.11p | 0.10p | 0.10p | 269571 |
03/07/2019 | 0.09p | 0.10p | 0.09p | 0.10p | 3000000 |
02/07/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 17409 |
01/07/2019 | 0.09p | 0.10p | 0.09p | 0.09p | 2330256 |
28/06/2019 | 0.09p | 0.10p | 0.08p | 0.09p | 1150733 |
27/06/2019 | 0.09p | 0.10p | 0.09p | 0.09p | 2513830 |
26/06/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 280000 |
25/06/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 807278 |
24/06/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 316000 |
21/06/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 280899 |
20/06/2019 | 0.09p | 0.11p | 0.08p | 0.09p | 6637023 |
19/06/2019 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
18/06/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 900018 |
17/06/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 200 |
14/06/2019 | 0.09p | 0.10p | 0.08p | 0.09p | 641974 |
13/06/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 551893 |
12/06/2019 | 0.10p | 0.11p | 0.08p | 0.10p | 8821723 |
11/06/2019 | 0.09p | 0.13p | 0.08p | 0.10p | 42956236 |
10/06/2019 | 0.09p | 0.10p | 0.08p | 0.09p | 1349007 |
07/06/2019 | 0.07p | 0.09p | 0.07p | 0.09p | 4508174 |
06/06/2019 | 0.07p | 0.08p | 0.07p | 0.07p | 4905155 |
05/06/2019 | 0.07p | 0.08p | 0.07p | 0.07p | 26000 |
04/06/2019 | 0.07p | 0.07p | 0.07p | 0.07p | 1371103 |
03/06/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 50000 |
31/05/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 46263 |
30/05/2019 | 0.07p | 0.08p | 0.07p | 0.07p | 2081358 |
29/05/2019 | 0.08p | 0.08p | 0.07p | 0.07p | 30000 |
28/05/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 1282940 |
24/05/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 2121357 |
23/05/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
22/05/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
21/05/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 442880 |
20/05/2019 | 0.09p | 0.10p | 0.07p | 0.08p | 9453486 |
17/05/2019 | 0.08p | 0.08p | 0.08p | 0.08p | 200000 |
16/05/2019 | 0.08p | 0.09p | 0.07p | 0.08p | 9200000 |
15/05/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 2805376 |
14/05/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 1291500 |
13/05/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 2157500 |
10/05/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 2312888 |
09/05/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 2781 |
08/05/2019 | 0.08p | 0.08p | 0.07p | 0.08p | 145902 |
07/05/2019 | 0.08p | 0.09p | 0.07p | 0.08p | 7197384 |
03/05/2019 | 0.09p | 0.09p | 0.07p | 0.08p | 7138941 |
02/05/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 3063448 |
01/05/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 12305636 |
30/04/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 5122039 |
29/04/2019 | 0.09p | 0.09p | 0.07p | 0.09p | 3364531 |
26/04/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 3800000 |
25/04/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 8496700 |
24/04/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 3328898 |
23/04/2019 | 0.09p | 0.10p | 0.08p | 0.09p | 23099748 |
18/04/2019 | 0.07p | 0.10p | 0.07p | 0.09p | 52509244 |
17/04/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 11035542 |
16/04/2019 | 0.07p | 0.07p | 0.06p | 0.07p | 52415400 |
15/04/2019 | 0.09p | 0.09p | 0.07p | 0.07p | 16220859 |
12/04/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 4961084 |
11/04/2019 | 0.09p | 0.09p | 0.08p | 0.09p | 768805 |
10/04/2019 | 0.10p | 0.10p | 0.08p | 0.09p | 2120653 |
09/04/2019 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
08/04/2019 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
05/04/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 303300 |
04/04/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 1204574 |
03/04/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 2323837 |
02/04/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 3100000 |
01/04/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 66531 |
29/03/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 659050 |
28/03/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 274713 |
27/03/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 447690 |
26/03/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 5295960 |
25/03/2019 | 0.10p | 0.10p | 0.09p | 0.10p | 151996 |
22/03/2019 | 0.11p | 0.11p | 0.09p | 0.10p | 2818076 |
21/03/2019 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
20/03/2019 | 0.11p | 0.11p | 0.10p | 0.11p | 223044 |
19/03/2019 | 0.12p | 0.12p | 0.09p | 0.11p | 3700601 |
18/03/2019 | 0.12p | 0.12p | 0.10p | 0.12p | 1809264 |
15/03/2019 | 0.12p | 0.12p | 0.10p | 0.12p | 1036816 |
14/03/2019 | 0.12p | 0.13p | 0.10p | 0.12p | 1589418 |
13/03/2019 | 0.12p | 0.12p | 0.10p | 0.12p | 464546 |
12/03/2019 | 0.12p | 0.12p | 0.10p | 0.12p | 252548 |
11/03/2019 | 0.12p | 0.12p | 0.11p | 0.12p | 1538006 |
08/03/2019 | 0.12p | 0.12p | 0.10p | 0.12p | 2013705 |
07/03/2019 | 0.11p | 0.12p | 0.11p | 0.12p | 1424376 |
06/03/2019 | 0.11p | 0.11p | 0.11p | 0.11p | 96057 |
05/03/2019 | 0.11p | 0.11p | 0.10p | 0.11p | 322936 |
04/03/2019 | 0.12p | 0.12p | 0.10p | 0.11p | 1547936 |
01/03/2019 | 0.12p | 0.12p | 0.12p | 0.12p | 210000 |
28/02/2019 | 0.12p | 0.12p | 0.11p | 0.12p | 856897 |
27/02/2019 | 0.12p | 0.12p | 0.11p | 0.12p | 722650 |
26/02/2019 | 0.12p | 0.12p | 0.11p | 0.12p | 187500 |
25/02/2019 | 0.12p | 0.12p | 0.11p | 0.12p | 845483 |
22/02/2019 | 0.13p | 0.13p | 0.11p | 0.12p | 1785727 |
21/02/2019 | 0.11p | 0.13p | 0.11p | 0.13p | 1505000 |
20/02/2019 | 0.11p | 0.12p | 0.11p | 0.11p | 1050000 |
19/02/2019 | 0.11p | 0.12p | 0.10p | 0.11p | 1638762 |
18/02/2019 | 0.11p | 0.12p | 0.11p | 0.11p | 1231255 |
15/02/2019 | 0.11p | 0.11p | 0.10p | 0.11p | 390394 |
14/02/2019 | 0.11p | 0.12p | 0.10p | 0.11p | 1752127 |
13/02/2019 | 0.11p | 0.12p | 0.10p | 0.11p | 1413669 |
12/02/2019 | 0.14p | 0.14p | 0.10p | 0.11p | 13941244 |
11/02/2019 | 0.12p | 0.14p | 0.12p | 0.13p | 3887313 |
08/02/2019 | 0.12p | 0.13p | 0.11p | 0.12p | 3302306 |
07/02/2019 | 0.13p | 0.13p | 0.11p | 0.12p | 3140770 |
06/02/2019 | 0.15p | 0.15p | 0.11p | 0.12p | 22355910 |
05/02/2019 | 0.17p | 0.17p | 0.13p | 0.14p | 12573961 |
04/02/2019 | 0.16p | 0.17p | 0.16p | 0.17p | 670307 |
01/02/2019 | 0.15p | 0.18p | 0.14p | 0.16p | 7749846 |
31/01/2019 | 0.15p | 0.16p | 0.15p | 0.15p | 3000000 |
30/01/2019 | 0.15p | 0.17p | 0.15p | 0.15p | 85282 |
29/01/2019 | 0.15p | 0.16p | 0.15p | 0.15p | 90000 |
28/01/2019 | 0.15p | 0.16p | 0.15p | 0.15p | 18712 |
25/01/2019 | 0.15p | 0.16p | 0.15p | 0.15p | 900000 |
24/01/2019 | 0.15p | 0.16p | 0.13p | 0.15p | 2571752 |
23/01/2019 | 0.15p | 0.15p | 0.14p | 0.15p | 1278770 |
22/01/2019 | 0.15p | 0.17p | 0.15p | 0.15p | 1500000 |
21/01/2019 | 0.16p | 0.16p | 0.13p | 0.15p | 1025909 |
18/01/2019 | 0.16p | 0.17p | 0.14p | 0.16p | 5102654 |
17/01/2019 | 0.15p | 0.17p | 0.15p | 0.16p | 7052352 |
16/01/2019 | 0.12p | 0.15p | 0.12p | 0.15p | 6100898 |
15/01/2019 | 0.12p | 0.13p | 0.12p | 0.12p | 984184 |
14/01/2019 | 0.12p | 0.13p | 0.12p | 0.12p | 1230263 |
11/01/2019 | 0.12p | 0.12p | 0.12p | 0.12p | 124199 |
10/01/2019 | 0.12p | 0.13p | 0.12p | 0.12p | 234414 |
09/01/2019 | 0.12p | 0.13p | 0.10p | 0.12p | 160000 |
08/01/2019 | 0.12p | 0.12p | 0.10p | 0.12p | 1608200 |
07/01/2019 | 0.12p | 0.12p | 0.12p | 0.12p | 535770 |
04/01/2019 | 0.12p | 0.12p | 0.11p | 0.12p | 3435306 |
03/01/2019 | 0.12p | 0.12p | 0.11p | 0.12p | 1096497 |
02/01/2019 | 0.12p | 0.12p | 0.11p | 0.12p | 3057093 |
31/12/2018 | 0.13p | 0.13p | 0.11p | 0.12p | 2452994 |
28/12/2018 | 0.14p | 0.14p | 0.12p | 0.12p | 3284037 |
27/12/2018 | 0.15p | 0.15p | 0.12p | 0.14p | 1021494 |
24/12/2018 | 0.15p | 0.15p | 0.13p | 0.15p | 1662956 |
21/12/2018 | 0.13p | 0.16p | 0.13p | 0.15p | 9067729 |
20/12/2018 | 0.15p | 0.15p | 0.12p | 0.13p | 11781577 |
19/12/2018 | 0.15p | 0.15p | 0.14p | 0.15p | 26594 |
18/12/2018 | 0.15p | 0.15p | 0.13p | 0.15p | 300000 |
17/12/2018 | 0.16p | 0.16p | 0.14p | 0.15p | 6806384 |
14/12/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 1599464 |
13/12/2018 | 0.18p | 0.18p | 0.15p | 0.16p | 8557761 |
12/12/2018 | 0.18p | 0.18p | 0.17p | 0.18p | 3739531 |
11/12/2018 | 0.19p | 0.19p | 0.17p | 0.18p | 2966215 |
10/12/2018 | 0.21p | 0.21p | 0.18p | 0.19p | 5534248 |
07/12/2018 | 0.23p | 0.23p | 0.20p | 0.21p | 1703079 |
06/12/2018 | 0.23p | 0.23p | 0.20p | 0.23p | 707098 |
05/12/2018 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
04/12/2018 | 0.23p | 0.23p | 0.20p | 0.23p | 19685 |
03/12/2018 | 0.23p | 0.23p | 0.20p | 0.23p | 675442 |
30/11/2018 | 0.23p | 0.23p | 0.20p | 0.23p | 1912653 |
29/11/2018 | 0.23p | 0.23p | 0.20p | 0.23p | 1466280 |
28/11/2018 | 0.21p | 0.24p | 0.20p | 0.23p | 4000640 |
27/11/2018 | 0.23p | 0.23p | 0.20p | 0.21p | 7431717 |
26/11/2018 | 0.25p | 0.25p | 0.22p | 0.23p | 4159613 |
23/11/2018 | 0.26p | 0.26p | 0.23p | 0.23p | 3780666 |
22/11/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
21/11/2018 | 0.29p | 0.29p | 0.25p | 0.26p | 7228022 |
20/11/2018 | 0.30p | 0.30p | 0.27p | 0.29p | 1011161 |
19/11/2018 | 0.30p | 0.30p | 0.28p | 0.30p | 151888 |
16/11/2018 | 0.30p | 0.30p | 0.28p | 0.30p | 450000 |
15/11/2018 | 0.30p | 0.30p | 0.28p | 0.30p | 20 |
14/11/2018 | 0.30p | 0.30p | 0.29p | 0.30p | 445964 |
13/11/2018 | 0.31p | 0.31p | 0.28p | 0.30p | 912271 |
12/11/2018 | 0.31p | 0.32p | 0.29p | 0.31p | 1015820 |
09/11/2018 | 0.31p | 0.31p | 0.29p | 0.31p | 5724622 |
08/11/2018 | 0.29p | 0.31p | 0.29p | 0.31p | 2959895 |
07/11/2018 | 0.28p | 0.30p | 0.27p | 0.29p | 2947470 |
06/11/2018 | 0.33p | 0.33p | 0.26p | 0.28p | 10363148 |
*Close Price adjusted for both dividends and splits