Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/04/2017 | 0.42p | 0.42p | 0.41p | 0.42p | 75000 |
31/03/2017 | 0.42p | 0.43p | 0.40p | 0.42p | 3656170 |
30/03/2017 | 0.46p | 0.47p | 0.40p | 0.42p | 10528577 |
29/03/2017 | 0.41p | 0.47p | 0.39p | 0.46p | 19089682 |
28/03/2017 | 0.43p | 0.43p | 0.40p | 0.41p | 3300109 |
27/03/2017 | 0.44p | 0.44p | 0.41p | 0.43p | 696486 |
24/03/2017 | 0.45p | 0.46p | 0.43p | 0.44p | 2906987 |
23/03/2017 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
22/03/2017 | 0.43p | 0.45p | 0.42p | 0.45p | 2993581 |
21/03/2017 | 0.44p | 0.48p | 0.40p | 0.43p | 19924874 |
20/03/2017 | 0.45p | 0.45p | 0.42p | 0.44p | 801832 |
17/03/2017 | 0.46p | 0.46p | 0.43p | 0.45p | 1525156 |
16/03/2017 | 0.46p | 0.47p | 0.45p | 0.46p | 1174790 |
15/03/2017 | 0.46p | 0.46p | 0.45p | 0.46p | 1112951 |
14/03/2017 | 0.46p | 0.46p | 0.43p | 0.46p | 1385276 |
13/03/2017 | 0.48p | 0.48p | 0.45p | 0.46p | 2321546 |
10/03/2017 | 0.48p | 0.53p | 0.46p | 0.48p | 24090624 |
09/03/2017 | 0.49p | 0.49p | 0.47p | 0.48p | 3073050 |
08/03/2017 | 0.49p | 0.49p | 0.48p | 0.49p | 274551 |
07/03/2017 | 0.46p | 0.49p | 0.45p | 0.49p | 2776517 |
06/03/2017 | 0.49p | 0.50p | 0.45p | 0.46p | 5784586 |
03/03/2017 | 0.49p | 0.50p | 0.48p | 0.49p | 1128268 |
02/03/2017 | 0.49p | 0.50p | 0.49p | 0.49p | 536715 |
01/03/2017 | 0.49p | 0.50p | 0.48p | 0.49p | 2778270 |
28/02/2017 | 0.52p | 0.52p | 0.48p | 0.49p | 1848387 |
27/02/2017 | 0.54p | 0.54p | 0.49p | 0.52p | 7928492 |
24/02/2017 | 0.50p | 0.57p | 0.48p | 0.54p | 26514000 |
23/02/2017 | 0.51p | 0.51p | 0.48p | 0.50p | 4026539 |
22/02/2017 | 0.51p | 0.51p | 0.49p | 0.51p | 475769 |
21/02/2017 | 0.50p | 0.51p | 0.49p | 0.51p | 8971287 |
20/02/2017 | 0.54p | 0.54p | 0.49p | 0.50p | 4924278 |
17/02/2017 | 0.51p | 0.54p | 0.51p | 0.54p | 5698071 |
16/02/2017 | 0.53p | 0.54p | 0.49p | 0.51p | 3955765 |
15/02/2017 | 0.53p | 0.53p | 0.51p | 0.53p | 2897112 |
14/02/2017 | 0.52p | 0.56p | 0.49p | 0.53p | 21152148 |
13/02/2017 | 0.54p | 0.54p | 0.51p | 0.52p | 10730973 |
10/02/2017 | 0.53p | 0.55p | 0.51p | 0.54p | 4110243 |
09/02/2017 | 0.56p | 0.59p | 0.52p | 0.53p | 11862154 |
08/02/2017 | 0.55p | 0.57p | 0.54p | 0.56p | 8187791 |
07/02/2017 | 0.52p | 0.61p | 0.52p | 0.55p | 46086940 |
06/02/2017 | 0.51p | 0.53p | 0.49p | 0.52p | 1369326 |
03/02/2017 | 0.52p | 0.52p | 0.50p | 0.51p | 1359199 |
02/02/2017 | 0.52p | 0.53p | 0.50p | 0.52p | 2488421 |
01/02/2017 | 0.53p | 0.54p | 0.49p | 0.52p | 27219248 |
31/01/2017 | 0.53p | 0.54p | 0.52p | 0.53p | 6143092 |
30/01/2017 | 0.52p | 0.54p | 0.49p | 0.53p | 12033602 |
27/01/2017 | 0.54p | 0.55p | 0.51p | 0.52p | 8415049 |
26/01/2017 | 0.56p | 0.56p | 0.49p | 0.54p | 11030376 |
25/01/2017 | 0.54p | 0.56p | 0.51p | 0.56p | 12026538 |
24/01/2017 | 0.53p | 0.54p | 0.52p | 0.54p | 6384015 |
23/01/2017 | 0.55p | 0.56p | 0.52p | 0.53p | 4702902 |
20/01/2017 | 0.54p | 0.56p | 0.54p | 0.55p | 5569289 |
19/01/2017 | 0.54p | 0.55p | 0.54p | 0.54p | 2127829 |
18/01/2017 | 0.55p | 0.56p | 0.53p | 0.54p | 4757589 |
17/01/2017 | 0.56p | 0.56p | 0.53p | 0.55p | 1986065 |
16/01/2017 | 0.55p | 0.59p | 0.52p | 0.57p | 37592448 |
13/01/2017 | 0.56p | 0.58p | 0.53p | 0.55p | 8493899 |
12/01/2017 | 0.60p | 0.60p | 0.55p | 0.56p | 5045446 |
11/01/2017 | 0.58p | 0.60p | 0.55p | 0.60p | 6608552 |
10/01/2017 | 0.59p | 0.60p | 0.54p | 0.56p | 21981962 |
09/01/2017 | 0.53p | 0.62p | 0.51p | 0.59p | 42967672 |
06/01/2017 | 0.53p | 0.55p | 0.50p | 0.53p | 3255768 |
05/01/2017 | 0.51p | 0.53p | 0.48p | 0.53p | 6805586 |
04/01/2017 | 0.53p | 0.53p | 0.50p | 0.51p | 1620457 |
03/01/2017 | 0.47p | 0.53p | 0.45p | 0.53p | 7095574 |
30/12/2016 | 0.48p | 0.48p | 0.45p | 0.47p | 1318629 |
29/12/2016 | 0.49p | 0.49p | 0.45p | 0.48p | 4414824 |
28/12/2016 | 0.50p | 0.50p | 0.46p | 0.49p | 3835637 |
23/12/2016 | 0.50p | 0.52p | 0.48p | 0.50p | 3242134 |
22/12/2016 | 0.53p | 0.53p | 0.49p | 0.50p | 5029238 |
21/12/2016 | 0.54p | 0.54p | 0.51p | 0.53p | 4568096 |
20/12/2016 | 0.50p | 0.54p | 0.49p | 0.54p | 10574916 |
19/12/2016 | 0.53p | 0.53p | 0.48p | 0.50p | 11885658 |
16/12/2016 | 0.55p | 0.55p | 0.51p | 0.53p | 4992309 |
15/12/2016 | 0.57p | 0.57p | 0.54p | 0.55p | 3608557 |
14/12/2016 | 0.55p | 0.59p | 0.55p | 0.57p | 10454019 |
13/12/2016 | 0.58p | 0.60p | 0.55p | 0.55p | 11697720 |
12/12/2016 | 0.51p | 0.61p | 0.51p | 0.58p | 22506048 |
09/12/2016 | 0.51p | 0.52p | 0.51p | 0.51p | 613759 |
08/12/2016 | 0.56p | 0.56p | 0.49p | 0.51p | 5337509 |
07/12/2016 | 0.56p | 0.56p | 0.51p | 0.56p | 4918758 |
06/12/2016 | 0.53p | 0.56p | 0.51p | 0.56p | 5373337 |
05/12/2016 | 0.54p | 0.54p | 0.50p | 0.53p | 4145309 |
02/12/2016 | 0.56p | 0.56p | 0.53p | 0.54p | 2682294 |
01/12/2016 | 0.57p | 0.57p | 0.53p | 0.56p | 8705162 |
30/11/2016 | 0.58p | 0.58p | 0.55p | 0.57p | 3696858 |
29/11/2016 | 0.57p | 0.58p | 0.54p | 0.58p | 4564334 |
28/11/2016 | 0.57p | 0.58p | 0.56p | 0.57p | 638526 |
25/11/2016 | 0.59p | 0.59p | 0.56p | 0.57p | 4353482 |
24/11/2016 | 0.59p | 0.61p | 0.58p | 0.59p | 4494221 |
23/11/2016 | 0.61p | 0.61p | 0.55p | 0.59p | 6904314 |
22/11/2016 | 0.60p | 0.61p | 0.56p | 0.61p | 7401161 |
21/11/2016 | 0.54p | 0.62p | 0.54p | 0.60p | 8982045 |
18/11/2016 | 0.56p | 0.56p | 0.53p | 0.54p | 3160689 |
17/11/2016 | 0.58p | 0.58p | 0.55p | 0.56p | 3462954 |
16/11/2016 | 0.58p | 0.59p | 0.55p | 0.58p | 5857133 |
15/11/2016 | 0.58p | 0.59p | 0.56p | 0.58p | 281011 |
14/11/2016 | 0.58p | 0.60p | 0.56p | 0.58p | 1503350 |
11/11/2016 | 0.58p | 0.63p | 0.57p | 0.58p | 10080194 |
10/11/2016 | 0.54p | 0.64p | 0.52p | 0.58p | 24939322 |
09/11/2016 | 0.58p | 0.58p | 0.52p | 0.54p | 3992632 |
08/11/2016 | 0.58p | 0.59p | 0.55p | 0.58p | 639563 |
07/11/2016 | 0.59p | 0.59p | 0.57p | 0.58p | 2350503 |
04/11/2016 | 0.62p | 0.62p | 0.58p | 0.59p | 3100268 |
03/11/2016 | 0.62p | 0.63p | 0.61p | 0.62p | 4016515 |
02/11/2016 | 0.63p | 0.65p | 0.59p | 0.62p | 4781236 |
01/11/2016 | 0.58p | 0.65p | 0.56p | 0.63p | 22136860 |
31/10/2016 | 0.58p | 0.59p | 0.56p | 0.58p | 1590026 |
28/10/2016 | 0.59p | 0.59p | 0.56p | 0.58p | 1339537 |
27/10/2016 | 0.57p | 0.59p | 0.57p | 0.59p | 378851 |
26/10/2016 | 0.57p | 0.57p | 0.56p | 0.57p | 1383264 |
25/10/2016 | 0.59p | 0.59p | 0.56p | 0.57p | 1613489 |
24/10/2016 | 0.55p | 0.63p | 0.53p | 0.59p | 21198424 |
21/10/2016 | 0.55p | 0.56p | 0.53p | 0.55p | 10726960 |
20/10/2016 | 0.55p | 0.55p | 0.53p | 0.55p | 1222180 |
19/10/2016 | 0.52p | 0.59p | 0.51p | 0.55p | 20601260 |
18/10/2016 | 0.55p | 0.55p | 0.50p | 0.52p | 5797520 |
17/10/2016 | 0.56p | 0.57p | 0.53p | 0.55p | 4723410 |
14/10/2016 | 0.58p | 0.58p | 0.54p | 0.56p | 8148751 |
13/10/2016 | 0.62p | 0.62p | 0.56p | 0.58p | 10438901 |
12/10/2016 | 0.58p | 0.79p | 0.56p | 0.62p | 79366808 |
11/10/2016 | 0.59p | 0.59p | 0.54p | 0.58p | 7446745 |
10/10/2016 | 0.59p | 0.61p | 0.55p | 0.59p | 7023481 |
07/10/2016 | 0.60p | 0.62p | 0.56p | 0.59p | 2889561 |
06/10/2016 | 0.59p | 0.61p | 0.57p | 0.60p | 6897511 |
05/10/2016 | 0.60p | 0.61p | 0.57p | 0.59p | 9657488 |
04/10/2016 | 0.60p | 0.62p | 0.59p | 0.60p | 9446623 |
03/10/2016 | 0.63p | 0.64p | 0.60p | 0.60p | 10484738 |
30/09/2016 | 0.63p | 0.64p | 0.61p | 0.63p | 17504556 |
29/09/2016 | 0.64p | 0.65p | 0.60p | 0.63p | 18574992 |
28/09/2016 | 0.60p | 0.64p | 0.59p | 0.64p | 32533300 |
27/09/2016 | 0.63p | 0.64p | 0.58p | 0.60p | 54990048 |
26/09/2016 | 0.68p | 0.69p | 0.61p | 0.63p | 25980556 |
23/09/2016 | 0.65p | 0.69p | 0.59p | 0.66p | 43116976 |
22/09/2016 | 0.57p | 0.65p | 0.57p | 0.65p | 113540784 |
21/09/2016 | 0.54p | 0.75p | 0.54p | 0.61p | 88851360 |
20/09/2016 | 0.65p | 0.65p | 0.51p | 0.54p | 121866448 |
19/09/2016 | 0.68p | 0.84p | 0.59p | 0.65p | 31135510 |
16/09/2016 | 0.60p | 0.64p | 0.55p | 0.58p | 961952 |
15/09/2016 | 0.70p | 0.70p | 0.56p | 0.60p | 2763567 |
14/09/2016 | 0.75p | 0.79p | 0.66p | 0.70p | 1592795 |
13/09/2016 | 0.80p | 0.80p | 0.70p | 0.75p | 3561935 |
12/09/2016 | 0.70p | 1.08p | 0.60p | 0.80p | 43645256 |
09/09/2016 | 0.78p | 0.79p | 0.62p | 0.70p | 15409217 |
08/09/2016 | 0.53p | 0.80p | 0.46p | 0.75p | 30246370 |
07/09/2016 | 0.40p | 0.70p | 0.38p | 0.53p | 19444364 |
06/09/2016 | 0.40p | 0.40p | 0.36p | 0.40p | 30000 |
05/09/2016 | 0.40p | 0.40p | 0.35p | 0.40p | 315173 |
02/09/2016 | 0.40p | 0.42p | 0.40p | 0.40p | 23346 |
01/09/2016 | 0.40p | 0.42p | 0.37p | 0.40p | 550000 |
31/08/2016 | 0.40p | 0.42p | 0.40p | 0.40p | 155207 |
30/08/2016 | 0.40p | 0.43p | 0.37p | 0.40p | 700000 |
26/08/2016 | 0.40p | 0.40p | 0.36p | 0.40p | 115360 |
25/08/2016 | 0.41p | 0.41p | 0.37p | 0.40p | 397000 |
24/08/2016 | 0.38p | 0.41p | 0.38p | 0.41p | 790000 |
23/08/2016 | 0.36p | 0.40p | 0.33p | 0.38p | 964985 |
22/08/2016 | 0.36p | 0.39p | 0.35p | 0.36p | 1149150 |
19/08/2016 | 0.38p | 0.38p | 0.33p | 0.36p | 1017327 |
18/08/2016 | 0.38p | 0.40p | 0.36p | 0.38p | 518940 |
17/08/2016 | 0.38p | 0.43p | 0.35p | 0.38p | 1759712 |
16/08/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 1151919 |
15/08/2016 | 0.43p | 0.43p | 0.37p | 0.38p | 2510855 |
12/08/2016 | 0.48p | 0.49p | 0.42p | 0.43p | 1363279 |
11/08/2016 | 0.40p | 0.50p | 0.35p | 0.48p | 6755223 |
10/08/2016 | 0.35p | 0.49p | 0.33p | 0.40p | 8635542 |
09/08/2016 | 0.35p | 0.35p | 0.33p | 0.35p | 642216 |
08/08/2016 | 0.35p | 0.38p | 0.33p | 0.35p | 550000 |
05/08/2016 | 0.35p | 0.35p | 0.33p | 0.35p | 197444 |
04/08/2016 | 0.35p | 0.38p | 0.33p | 0.35p | 1136800 |
03/08/2016 | 0.35p | 0.39p | 0.33p | 0.35p | 1116209 |
02/08/2016 | 0.35p | 0.39p | 0.33p | 0.35p | 1143610 |
01/08/2016 | 0.38p | 0.39p | 0.33p | 0.35p | 1001486 |
29/07/2016 | 0.38p | 0.40p | 0.35p | 0.38p | 1859465 |
28/07/2016 | 0.40p | 0.40p | 0.32p | 0.38p | 4150330 |
27/07/2016 | 0.40p | 0.40p | 0.39p | 0.40p | 374268 |
26/07/2016 | 0.43p | 0.45p | 0.37p | 0.40p | 2351459 |
25/07/2016 | 0.48p | 0.48p | 0.36p | 0.43p | 4288862 |
22/07/2016 | 0.48p | 0.48p | 0.45p | 0.48p | 1104908 |
21/07/2016 | 0.43p | 0.50p | 0.43p | 0.48p | 1268515 |
20/07/2016 | 0.43p | 0.45p | 0.40p | 0.43p | 813890 |
19/07/2016 | 0.43p | 0.43p | 0.43p | 0.43p | 1037860 |
18/07/2016 | 0.45p | 0.48p | 0.43p | 0.43p | 1349025 |
15/07/2016 | 0.48p | 0.48p | 0.43p | 0.45p | 3143733 |
14/07/2016 | 0.50p | 0.50p | 0.45p | 0.48p | 1775074 |
13/07/2016 | 0.50p | 0.50p | 0.48p | 0.50p | 2082037 |
12/07/2016 | 0.53p | 0.53p | 0.47p | 0.50p | 1803234 |
11/07/2016 | 0.55p | 0.58p | 0.47p | 0.53p | 5556390 |
08/07/2016 | 0.45p | 0.56p | 0.44p | 0.53p | 8651163 |
07/07/2016 | 0.45p | 0.48p | 0.41p | 0.45p | 5356330 |
06/07/2016 | 0.53p | 0.53p | 0.43p | 0.45p | 3582537 |
05/07/2016 | 0.58p | 0.58p | 0.43p | 0.53p | 7671319 |
04/07/2016 | 0.63p | 0.64p | 0.55p | 0.58p | 4787071 |
01/07/2016 | 0.63p | 0.64p | 0.55p | 0.63p | 9493697 |
30/06/2016 | 0.69p | 0.80p | 0.53p | 0.63p | 30598600 |
29/06/2016 | 0.93p | 1.04p | 0.69p | 0.69p | 35573872 |
28/06/2016 | 0.86p | 1.04p | 0.76p | 0.93p | 41070784 |
27/06/2016 | 0.69p | 1.07p | 0.69p | 0.79p | 69170880 |
24/06/2016 | 0.43p | 0.93p | 0.40p | 0.68p | 67898808 |
23/06/2016 | 0.31p | 0.88p | 0.30p | 0.51p | 95443696 |
22/06/2016 | 0.21p | 0.34p | 0.17p | 0.31p | 29067576 |
*Close Price adjusted for both dividends and splits