Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2018 | 0.34p | 0.34p | 0.31p | 0.33p | 1765430 |
02/11/2018 | 0.33p | 0.35p | 0.32p | 0.34p | 9185517 |
01/11/2018 | 0.32p | 0.33p | 0.30p | 0.33p | 3000678 |
31/10/2018 | 0.33p | 0.34p | 0.31p | 0.32p | 1945000 |
30/10/2018 | 0.34p | 0.34p | 0.32p | 0.33p | 1591977 |
29/10/2018 | 0.35p | 0.36p | 0.33p | 0.34p | 5199258 |
26/10/2018 | 0.36p | 0.36p | 0.35p | 0.35p | 1350000 |
25/10/2018 | 0.36p | 0.38p | 0.35p | 0.36p | 3441884 |
24/10/2018 | 0.38p | 0.38p | 0.34p | 0.36p | 8708635 |
23/10/2018 | 0.38p | 0.38p | 0.36p | 0.38p | 4013218 |
22/10/2018 | 0.32p | 0.40p | 0.31p | 0.38p | 24952574 |
19/10/2018 | 0.32p | 0.33p | 0.32p | 0.32p | 28682 |
18/10/2018 | 0.33p | 0.33p | 0.31p | 0.32p | 1429316 |
17/10/2018 | 0.32p | 0.33p | 0.30p | 0.33p | 6046293 |
16/10/2018 | 0.34p | 0.34p | 0.31p | 0.32p | 947860 |
15/10/2018 | 0.34p | 0.35p | 0.33p | 0.34p | 2886675 |
12/10/2018 | 0.36p | 0.36p | 0.33p | 0.34p | 855410 |
11/10/2018 | 0.36p | 0.36p | 0.31p | 0.36p | 2174990 |
10/10/2018 | 0.36p | 0.37p | 0.35p | 0.36p | 499601 |
09/10/2018 | 0.37p | 0.38p | 0.34p | 0.36p | 4464041 |
08/10/2018 | 0.38p | 0.38p | 0.35p | 0.37p | 1569752 |
05/10/2018 | 0.38p | 0.38p | 0.35p | 0.38p | 2036254 |
04/10/2018 | 0.38p | 0.38p | 0.35p | 0.38p | 2168716 |
03/10/2018 | 0.34p | 0.37p | 0.34p | 0.36p | 2909987 |
02/10/2018 | 0.37p | 0.38p | 0.33p | 0.34p | 8598393 |
01/10/2018 | 0.39p | 0.39p | 0.35p | 0.37p | 14654479 |
28/09/2018 | 0.37p | 0.40p | 0.37p | 0.39p | 14635246 |
27/09/2018 | 0.37p | 0.39p | 0.36p | 0.37p | 7865905 |
26/09/2018 | 0.38p | 0.39p | 0.36p | 0.37p | 6816255 |
25/09/2018 | 0.40p | 0.41p | 0.38p | 0.38p | 1740449 |
24/09/2018 | 0.41p | 0.41p | 0.39p | 0.40p | 391235 |
21/09/2018 | 0.41p | 0.41p | 0.39p | 0.41p | 4355745 |
20/09/2018 | 0.43p | 0.43p | 0.38p | 0.41p | 2000845 |
19/09/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 2541280 |
18/09/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 3575226 |
17/09/2018 | 0.40p | 0.44p | 0.40p | 0.42p | 24786380 |
14/09/2018 | 0.40p | 0.41p | 0.37p | 0.40p | 2779100 |
13/09/2018 | 0.39p | 0.40p | 0.38p | 0.40p | 601961 |
12/09/2018 | 0.39p | 0.39p | 0.37p | 0.39p | 1277000 |
11/09/2018 | 0.40p | 0.40p | 0.38p | 0.39p | 813383 |
10/09/2018 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
07/09/2018 | 0.40p | 0.42p | 0.39p | 0.40p | 686351 |
06/09/2018 | 0.40p | 0.40p | 0.39p | 0.40p | 132802 |
05/09/2018 | 0.40p | 0.42p | 0.39p | 0.40p | 4183930 |
04/09/2018 | 0.40p | 0.42p | 0.39p | 0.40p | 7337266 |
03/09/2018 | 0.40p | 0.41p | 0.40p | 0.40p | 3492741 |
31/08/2018 | 0.40p | 0.41p | 0.40p | 0.40p | 2884649 |
30/08/2018 | 0.40p | 0.41p | 0.39p | 0.40p | 4868099 |
29/08/2018 | 0.37p | 0.42p | 0.37p | 0.40p | 8538254 |
28/08/2018 | 0.37p | 0.37p | 0.35p | 0.37p | 865988 |
24/08/2018 | 0.36p | 0.38p | 0.33p | 0.37p | 5833930 |
23/08/2018 | 0.36p | 0.36p | 0.34p | 0.36p | 673099 |
22/08/2018 | 0.33p | 0.36p | 0.33p | 0.36p | 2220115 |
21/08/2018 | 0.34p | 0.35p | 0.33p | 0.33p | 4693129 |
20/08/2018 | 0.34p | 0.34p | 0.33p | 0.34p | 1301357 |
17/08/2018 | 0.37p | 0.37p | 0.34p | 0.34p | 4341861 |
16/08/2018 | 0.38p | 0.38p | 0.35p | 0.37p | 3317932 |
15/08/2018 | 0.38p | 0.39p | 0.36p | 0.38p | 2853637 |
14/08/2018 | 0.39p | 0.39p | 0.37p | 0.38p | 860000 |
13/08/2018 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
10/08/2018 | 0.41p | 0.41p | 0.37p | 0.39p | 1987190 |
09/08/2018 | 0.43p | 0.43p | 0.38p | 0.41p | 2031983 |
08/08/2018 | 0.43p | 0.43p | 0.39p | 0.43p | 540588 |
07/08/2018 | 0.43p | 0.43p | 0.40p | 0.43p | 293287 |
06/08/2018 | 0.43p | 0.43p | 0.40p | 0.43p | 265743 |
03/08/2018 | 0.43p | 0.43p | 0.41p | 0.43p | 489674 |
02/08/2018 | 0.43p | 0.43p | 0.41p | 0.43p | 189778 |
01/08/2018 | 0.42p | 0.43p | 0.42p | 0.43p | 762803 |
31/07/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 5317374 |
30/07/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 1480791 |
27/07/2018 | 0.42p | 0.43p | 0.42p | 0.42p | 827074 |
26/07/2018 | 0.41p | 0.42p | 0.40p | 0.42p | 614337 |
25/07/2018 | 0.41p | 0.43p | 0.40p | 0.41p | 178604 |
24/07/2018 | 0.41p | 0.42p | 0.41p | 0.41p | 800909 |
23/07/2018 | 0.41p | 0.42p | 0.39p | 0.41p | 1479253 |
20/07/2018 | 0.41p | 0.42p | 0.39p | 0.41p | 2472513 |
19/07/2018 | 0.41p | 0.41p | 0.39p | 0.41p | 649367 |
18/07/2018 | 0.41p | 0.42p | 0.40p | 0.41p | 3594206 |
17/07/2018 | 0.41p | 0.41p | 0.39p | 0.41p | 748557 |
16/07/2018 | 0.41p | 0.41p | 0.39p | 0.41p | 2292214 |
13/07/2018 | 0.41p | 0.41p | 0.41p | 0.41p | 538282 |
12/07/2018 | 0.41p | 0.41p | 0.40p | 0.41p | 711348 |
11/07/2018 | 0.41p | 0.41p | 0.40p | 0.41p | 1771615 |
10/07/2018 | 0.41p | 0.41p | 0.40p | 0.41p | 2956701 |
09/07/2018 | 0.44p | 0.44p | 0.39p | 0.41p | 6055954 |
06/07/2018 | 0.44p | 0.44p | 0.42p | 0.44p | 1097547 |
05/07/2018 | 0.44p | 0.44p | 0.42p | 0.44p | 3557191 |
04/07/2018 | 0.43p | 0.45p | 0.42p | 0.44p | 4519287 |
03/07/2018 | 0.43p | 0.45p | 0.42p | 0.43p | 1294661 |
02/07/2018 | 0.42p | 0.43p | 0.41p | 0.43p | 7304113 |
29/06/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 1534899 |
28/06/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 881376 |
27/06/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 314000 |
26/06/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 254473 |
25/06/2018 | 0.43p | 0.43p | 0.40p | 0.42p | 1327828 |
22/06/2018 | 0.43p | 0.43p | 0.40p | 0.43p | 2116098 |
21/06/2018 | 0.44p | 0.44p | 0.41p | 0.43p | 479779 |
20/06/2018 | 0.44p | 0.44p | 0.41p | 0.44p | 1740878 |
19/06/2018 | 0.44p | 0.45p | 0.42p | 0.44p | 2623957 |
18/06/2018 | 0.44p | 0.44p | 0.43p | 0.44p | 2369517 |
15/06/2018 | 0.44p | 0.45p | 0.43p | 0.44p | 4815521 |
14/06/2018 | 0.44p | 0.45p | 0.43p | 0.44p | 3336051 |
13/06/2018 | 0.44p | 0.45p | 0.43p | 0.44p | 4673859 |
12/06/2018 | 0.45p | 0.45p | 0.42p | 0.44p | 8309400 |
11/06/2018 | 0.45p | 0.47p | 0.42p | 0.45p | 2869334 |
08/06/2018 | 0.45p | 0.45p | 0.43p | 0.45p | 1313006 |
07/06/2018 | 0.45p | 0.47p | 0.43p | 0.45p | 2009241 |
06/06/2018 | 0.45p | 0.47p | 0.43p | 0.45p | 5069877 |
05/06/2018 | 0.43p | 0.47p | 0.43p | 0.45p | 18961796 |
04/06/2018 | 0.43p | 0.45p | 0.41p | 0.43p | 18544046 |
01/06/2018 | 0.43p | 0.45p | 0.41p | 0.43p | 32916900 |
31/05/2018 | 0.37p | 0.45p | 0.34p | 0.43p | 178452368 |
30/05/2018 | 0.48p | 0.48p | 0.40p | 0.44p | 9717329 |
29/05/2018 | 0.47p | 0.51p | 0.45p | 0.48p | 23658464 |
25/05/2018 | 0.47p | 0.47p | 0.43p | 0.47p | 456523 |
24/05/2018 | 0.47p | 0.47p | 0.43p | 0.47p | 1798976 |
23/05/2018 | 0.47p | 0.47p | 0.43p | 0.47p | 3302419 |
22/05/2018 | 0.47p | 0.47p | 0.43p | 0.47p | 1425756 |
21/05/2018 | 0.47p | 0.47p | 0.43p | 0.47p | 1248247 |
18/05/2018 | 0.47p | 0.47p | 0.43p | 0.47p | 5263193 |
17/05/2018 | 0.47p | 0.47p | 0.46p | 0.47p | 2167957 |
16/05/2018 | 0.47p | 0.47p | 0.43p | 0.47p | 688787 |
15/05/2018 | 0.47p | 0.47p | 0.43p | 0.47p | 1847173 |
14/05/2018 | 0.47p | 0.47p | 0.44p | 0.47p | 9569930 |
11/05/2018 | 0.47p | 0.47p | 0.44p | 0.47p | 10973212 |
10/05/2018 | 0.43p | 0.48p | 0.43p | 0.47p | 11558366 |
09/05/2018 | 0.42p | 0.42p | 0.42p | 0.42p | 1012047 |
08/05/2018 | 0.44p | 0.44p | 0.41p | 0.42p | 1515224 |
04/05/2018 | 0.44p | 0.44p | 0.41p | 0.44p | 7665050 |
03/05/2018 | 0.40p | 0.44p | 0.40p | 0.44p | 9827035 |
02/05/2018 | 0.40p | 0.42p | 0.38p | 0.40p | 2957856 |
01/05/2018 | 0.43p | 0.43p | 0.40p | 0.41p | 203759 |
30/04/2018 | 0.43p | 0.43p | 0.41p | 0.43p | 708329 |
27/04/2018 | 0.43p | 0.43p | 0.41p | 0.43p | 200000 |
26/04/2018 | 0.43p | 0.44p | 0.40p | 0.43p | 2691778 |
25/04/2018 | 0.43p | 0.43p | 0.41p | 0.43p | 1265473 |
24/04/2018 | 0.43p | 0.43p | 0.43p | 0.43p | 238085 |
23/04/2018 | 0.42p | 0.45p | 0.42p | 0.43p | 14728291 |
20/04/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 861180 |
19/04/2018 | 0.42p | 0.42p | 0.42p | 0.42p | 0 |
18/04/2018 | 0.39p | 0.42p | 0.39p | 0.42p | 1201231 |
17/04/2018 | 0.39p | 0.40p | 0.38p | 0.39p | 2216962 |
16/04/2018 | 0.42p | 0.42p | 0.38p | 0.39p | 6489393 |
13/04/2018 | 0.42p | 0.43p | 0.40p | 0.42p | 1515500 |
12/04/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 236694 |
11/04/2018 | 0.42p | 0.42p | 0.41p | 0.42p | 2374002 |
10/04/2018 | 0.42p | 0.42p | 0.42p | 0.42p | 100000 |
09/04/2018 | 0.42p | 0.43p | 0.41p | 0.42p | 1798591 |
06/04/2018 | 0.42p | 0.42p | 0.42p | 0.42p | 6162844 |
05/04/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 1687 |
04/04/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 81586 |
03/04/2018 | 0.41p | 0.42p | 0.40p | 0.42p | 328463 |
29/03/2018 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
28/03/2018 | 0.41p | 0.42p | 0.41p | 0.41p | 0 |
27/03/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 270000 |
26/03/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 300000 |
23/03/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 2550 |
22/03/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 873333 |
21/03/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 729518 |
20/03/2018 | 0.42p | 0.42p | 0.41p | 0.42p | 460276 |
19/03/2018 | 0.41p | 0.42p | 0.41p | 0.42p | 981682 |
16/03/2018 | 0.41p | 0.42p | 0.41p | 0.41p | 452719 |
15/03/2018 | 0.41p | 0.42p | 0.40p | 0.41p | 8183640 |
14/03/2018 | 0.41p | 0.41p | 0.40p | 0.41p | 894524 |
13/03/2018 | 0.45p | 0.45p | 0.40p | 0.41p | 5719832 |
12/03/2018 | 0.45p | 0.45p | 0.42p | 0.45p | 1030000 |
09/03/2018 | 0.45p | 0.46p | 0.42p | 0.45p | 176712 |
08/03/2018 | 0.45p | 0.46p | 0.45p | 0.45p | 519791 |
07/03/2018 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
06/03/2018 | 0.45p | 0.46p | 0.42p | 0.45p | 710318 |
05/03/2018 | 0.46p | 0.46p | 0.44p | 0.45p | 1985964 |
02/03/2018 | 0.46p | 0.46p | 0.42p | 0.45p | 1753521 |
01/03/2018 | 0.43p | 0.47p | 0.41p | 0.46p | 10948869 |
28/02/2018 | 0.43p | 0.43p | 0.41p | 0.43p | 1520000 |
27/02/2018 | 0.43p | 0.43p | 0.41p | 0.43p | 70738 |
26/02/2018 | 0.43p | 0.43p | 0.41p | 0.43p | 103473 |
23/02/2018 | 0.43p | 0.43p | 0.41p | 0.43p | 868480 |
22/02/2018 | 0.43p | 0.43p | 0.41p | 0.43p | 42920 |
21/02/2018 | 0.43p | 0.43p | 0.40p | 0.43p | 7626247 |
20/02/2018 | 0.46p | 0.48p | 0.41p | 0.43p | 7405430 |
19/02/2018 | 0.45p | 0.46p | 0.45p | 0.46p | 795445 |
16/02/2018 | 0.47p | 0.47p | 0.42p | 0.45p | 1750952 |
15/02/2018 | 0.47p | 0.47p | 0.47p | 0.47p | 8184 |
14/02/2018 | 0.47p | 0.47p | 0.46p | 0.47p | 2074934 |
13/02/2018 | 0.46p | 0.47p | 0.46p | 0.47p | 2238170 |
12/02/2018 | 0.46p | 0.47p | 0.45p | 0.46p | 111949 |
09/02/2018 | 0.45p | 0.47p | 0.44p | 0.46p | 1651018 |
08/02/2018 | 0.44p | 0.45p | 0.41p | 0.45p | 4499167 |
07/02/2018 | 0.44p | 0.44p | 0.42p | 0.44p | 806397 |
06/02/2018 | 0.45p | 0.45p | 0.42p | 0.44p | 2290226 |
05/02/2018 | 0.48p | 0.48p | 0.45p | 0.48p | 1756053 |
02/02/2018 | 0.48p | 0.48p | 0.45p | 0.48p | 31224 |
01/02/2018 | 0.48p | 0.48p | 0.46p | 0.48p | 1005292 |
31/01/2018 | 0.52p | 0.52p | 0.46p | 0.48p | 2425260 |
30/01/2018 | 0.49p | 0.53p | 0.49p | 0.52p | 8507105 |
29/01/2018 | 0.45p | 0.50p | 0.45p | 0.49p | 4185792 |
26/01/2018 | 0.43p | 0.45p | 0.41p | 0.45p | 3196937 |
25/01/2018 | 0.47p | 0.48p | 0.41p | 0.43p | 6263128 |
24/01/2018 | 0.52p | 0.52p | 0.46p | 0.47p | 1193325 |
23/01/2018 | 0.52p | 0.52p | 0.48p | 0.52p | 2128351 |
*Close Price adjusted for both dividends and splits