Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2016 | 0.16p | 0.22p | 0.15p | 0.21p | 1946097 |
20/06/2016 | 0.16p | 0.17p | 0.16p | 0.16p | 644275 |
17/06/2016 | 0.18p | 0.18p | 0.15p | 0.16p | 180000 |
16/06/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 59713 |
15/06/2016 | 0.19p | 0.19p | 0.15p | 0.18p | 1000000 |
14/06/2016 | 0.19p | 0.19p | 0.17p | 0.19p | 500000 |
13/06/2016 | 0.19p | 0.20p | 0.16p | 0.19p | 1054476 |
10/06/2016 | 0.19p | 0.19p | 0.18p | 0.19p | 30000 |
09/06/2016 | 0.19p | 0.20p | 0.19p | 0.19p | 0 |
08/06/2016 | 0.19p | 0.20p | 0.19p | 0.19p | 47500 |
07/06/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
06/06/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
03/06/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
02/06/2016 | 0.19p | 0.19p | 0.18p | 0.19p | 383839 |
01/06/2016 | 0.18p | 0.20p | 0.18p | 0.19p | 836063 |
31/05/2016 | 0.22p | 0.22p | 0.15p | 0.18p | 897524 |
27/05/2016 | 0.20p | 0.22p | 0.16p | 0.22p | 3413126 |
26/05/2016 | 0.22p | 0.24p | 0.20p | 0.23p | 1650000 |
25/05/2016 | 0.22p | 0.22p | 0.19p | 0.22p | 178637 |
24/05/2016 | 0.18p | 0.23p | 0.18p | 0.22p | 1039470 |
23/05/2016 | 0.18p | 0.19p | 0.18p | 0.18p | 697076 |
20/05/2016 | 0.18p | 0.18p | 0.15p | 0.18p | 57150 |
19/05/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 438666 |
18/05/2016 | 0.19p | 0.19p | 0.18p | 0.18p | 2788101 |
17/05/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
16/05/2016 | 0.23p | 0.23p | 0.19p | 0.19p | 5501256 |
13/05/2016 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
12/05/2016 | 0.25p | 0.25p | 0.22p | 0.23p | 239522 |
11/05/2016 | 0.25p | 0.25p | 0.22p | 0.25p | 13201 |
10/05/2016 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
09/05/2016 | 0.25p | 0.25p | 0.22p | 0.25p | 227272 |
06/05/2016 | 0.25p | 0.25p | 0.22p | 0.25p | 200000 |
05/05/2016 | 0.28p | 0.28p | 0.25p | 0.25p | 142907 |
04/05/2016 | 0.28p | 0.28p | 0.25p | 0.28p | 18637 |
03/05/2016 | 0.28p | 0.28p | 0.25p | 0.28p | 197490 |
29/04/2016 | 0.30p | 0.30p | 0.25p | 0.28p | 1295225 |
28/04/2016 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
27/04/2016 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
26/04/2016 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
25/04/2016 | 0.30p | 0.34p | 0.27p | 0.30p | 196098 |
22/04/2016 | 0.28p | 0.30p | 0.27p | 0.30p | 1603444 |
21/04/2016 | 0.28p | 0.28p | 0.25p | 0.28p | 50000 |
20/04/2016 | 0.28p | 0.28p | 0.25p | 0.28p | 38600 |
19/04/2016 | 0.28p | 0.29p | 0.26p | 0.28p | 103626 |
18/04/2016 | 0.29p | 0.29p | 0.25p | 0.28p | 572996 |
15/04/2016 | 0.29p | 0.29p | 0.25p | 0.29p | 30000 |
14/04/2016 | 0.30p | 0.30p | 0.25p | 0.29p | 250000 |
13/04/2016 | 0.30p | 0.31p | 0.30p | 0.30p | 2063276 |
12/04/2016 | 0.23p | 0.31p | 0.23p | 0.30p | 4443305 |
11/04/2016 | 0.21p | 0.23p | 0.18p | 0.23p | 3831269 |
08/04/2016 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
07/04/2016 | 0.19p | 0.21p | 0.18p | 0.21p | 810000 |
06/04/2016 | 0.19p | 0.20p | 0.17p | 0.19p | 387712 |
05/04/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 118627 |
04/04/2016 | 0.19p | 0.20p | 0.19p | 0.19p | 0 |
01/04/2016 | 0.19p | 0.20p | 0.17p | 0.19p | 1178965 |
31/03/2016 | 0.19p | 0.19p | 0.17p | 0.19p | 203000 |
30/03/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
29/03/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
24/03/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
23/03/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
22/03/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
21/03/2016 | 0.19p | 0.20p | 0.17p | 0.19p | 32352 |
18/03/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
17/03/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
16/03/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
15/03/2016 | 0.19p | 0.19p | 0.18p | 0.19p | 1749189 |
14/03/2016 | 0.19p | 0.19p | 0.17p | 0.19p | 26666 |
11/03/2016 | 0.19p | 0.19p | 0.18p | 0.19p | 387712 |
10/03/2016 | 0.19p | 0.19p | 0.17p | 0.19p | 1514000 |
09/03/2016 | 0.19p | 0.19p | 0.17p | 0.19p | 232107 |
08/03/2016 | 0.19p | 0.20p | 0.18p | 0.19p | 27 |
07/03/2016 | 0.19p | 0.19p | 0.17p | 0.19p | 5600 |
04/03/2016 | 0.19p | 0.19p | 0.17p | 0.19p | 150839 |
03/03/2016 | 0.19p | 0.20p | 0.18p | 0.19p | 100000 |
02/03/2016 | 0.19p | 0.19p | 0.17p | 0.19p | 255092 |
01/03/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
29/02/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
26/02/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
25/02/2016 | 0.19p | 0.19p | 0.17p | 0.19p | 55600 |
24/02/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
23/02/2016 | 0.19p | 0.19p | 0.17p | 0.19p | 113698 |
22/02/2016 | 0.19p | 0.19p | 0.17p | 0.19p | 228409 |
19/02/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
18/02/2016 | 0.19p | 0.19p | 0.17p | 0.19p | 252800 |
17/02/2016 | 0.16p | 0.20p | 0.16p | 0.19p | 1051106 |
16/02/2016 | 0.16p | 0.17p | 0.15p | 0.16p | 712158 |
15/02/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 150000 |
12/02/2016 | 0.14p | 0.20p | 0.14p | 0.16p | 5120128 |
11/02/2016 | 0.16p | 0.23p | 0.14p | 0.14p | 17906004 |
10/02/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
09/02/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 250749 |
08/02/2016 | 0.18p | 0.18p | 0.15p | 0.16p | 2223981 |
05/02/2016 | 0.23p | 0.23p | 0.18p | 0.18p | 1536238 |
04/02/2016 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
03/02/2016 | 0.25p | 0.25p | 0.20p | 0.23p | 171032 |
02/02/2016 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
01/02/2016 | 0.25p | 0.25p | 0.20p | 0.25p | 266674 |
29/01/2016 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
28/01/2016 | 0.23p | 0.25p | 0.23p | 0.25p | 0 |
27/01/2016 | 0.23p | 0.23p | 0.20p | 0.23p | 85000 |
26/01/2016 | 0.23p | 0.23p | 0.20p | 0.23p | 200000 |
25/01/2016 | 0.23p | 0.23p | 0.20p | 0.23p | 45606 |
22/01/2016 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
21/01/2016 | 0.23p | 0.23p | 0.20p | 0.23p | 50000 |
20/01/2016 | 0.25p | 0.25p | 0.21p | 0.23p | 691234 |
19/01/2016 | 0.25p | 0.25p | 0.21p | 0.25p | 7500 |
18/01/2016 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
15/01/2016 | 0.25p | 0.25p | 0.22p | 0.25p | 200000 |
14/01/2016 | 0.25p | 0.25p | 0.22p | 0.25p | 38232 |
13/01/2016 | 0.25p | 0.25p | 0.22p | 0.25p | 100000 |
12/01/2016 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
11/01/2016 | 0.23p | 0.25p | 0.22p | 0.25p | 427000 |
08/01/2016 | 0.23p | 0.25p | 0.20p | 0.23p | 772507 |
07/01/2016 | 0.25p | 0.25p | 0.20p | 0.23p | 447070 |
06/01/2016 | 0.25p | 0.26p | 0.25p | 0.25p | 288879 |
05/01/2016 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
04/01/2016 | 0.25p | 0.25p | 0.20p | 0.25p | 29404 |
31/12/2015 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
30/12/2015 | 0.25p | 0.25p | 0.20p | 0.25p | 386936 |
29/12/2015 | 0.23p | 0.23p | 0.20p | 0.23p | 158549 |
24/12/2015 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
23/12/2015 | 0.22p | 0.23p | 0.20p | 0.23p | 288403 |
22/12/2015 | 0.25p | 0.25p | 0.19p | 0.22p | 3720769 |
21/12/2015 | 0.25p | 0.27p | 0.25p | 0.25p | 750000 |
18/12/2015 | 0.20p | 0.25p | 0.20p | 0.25p | 1727862 |
17/12/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
16/12/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
15/12/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
14/12/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
11/12/2015 | 0.20p | 0.20p | 0.18p | 0.20p | 13400 |
10/12/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
09/12/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
08/12/2015 | 0.23p | 0.24p | 0.17p | 0.20p | 1201361 |
07/12/2015 | 0.25p | 0.25p | 0.21p | 0.23p | 340000 |
04/12/2015 | 0.23p | 0.25p | 0.23p | 0.25p | 900000 |
03/12/2015 | 0.21p | 0.31p | 0.21p | 0.23p | 5379684 |
02/12/2015 | 0.21p | 0.21p | 0.18p | 0.21p | 642976 |
01/12/2015 | 0.25p | 0.25p | 0.21p | 0.21p | 436096 |
30/11/2015 | 0.25p | 0.26p | 0.22p | 0.25p | 1871845 |
27/11/2015 | 0.23p | 0.25p | 0.18p | 0.25p | 2690689 |
26/11/2015 | 0.18p | 0.23p | 0.18p | 0.23p | 4004831 |
25/11/2015 | 0.25p | 0.25p | 0.16p | 0.18p | 5677945 |
24/11/2015 | 0.25p | 0.25p | 0.23p | 0.25p | 92126 |
23/11/2015 | 0.25p | 0.25p | 0.20p | 0.25p | 20000 |
20/11/2015 | 0.25p | 0.25p | 0.20p | 0.25p | 191208 |
19/11/2015 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
18/11/2015 | 0.25p | 0.25p | 0.20p | 0.25p | 628278 |
17/11/2015 | 0.25p | 0.25p | 0.20p | 0.25p | 794163 |
16/11/2015 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
13/11/2015 | 0.20p | 0.25p | 0.20p | 0.25p | 821030 |
12/11/2015 | 0.20p | 0.20p | 0.18p | 0.20p | 873373 |
11/11/2015 | 0.25p | 0.27p | 0.16p | 0.20p | 8284781 |
10/11/2015 | 0.25p | 0.28p | 0.25p | 0.25p | 34846 |
09/11/2015 | 0.28p | 0.29p | 0.20p | 0.25p | 468114 |
06/11/2015 | 0.25p | 0.32p | 0.25p | 0.28p | 490842 |
05/11/2015 | 0.25p | 0.29p | 0.25p | 0.25p | 51725 |
04/11/2015 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
03/11/2015 | 0.25p | 0.25p | 0.20p | 0.25p | 8400 |
02/11/2015 | 0.20p | 0.25p | 0.20p | 0.25p | 1879214 |
30/10/2015 | 0.20p | 0.20p | 0.13p | 0.20p | 573188 |
29/10/2015 | 0.20p | 0.23p | 0.20p | 0.20p | 0 |
28/10/2015 | 0.20p | 0.20p | 0.15p | 0.20p | 2000 |
27/10/2015 | 0.20p | 0.20p | 0.16p | 0.20p | 151513 |
26/10/2015 | 0.23p | 0.23p | 0.16p | 0.20p | 1329528 |
23/10/2015 | 0.23p | 0.23p | 0.20p | 0.23p | 886677 |
22/10/2015 | 0.23p | 0.25p | 0.17p | 0.23p | 5983486 |
21/10/2015 | 0.30p | 0.30p | 0.20p | 0.23p | 3846121 |
20/10/2015 | 0.28p | 0.32p | 0.28p | 0.30p | 565057 |
19/10/2015 | 0.40p | 0.40p | 0.20p | 0.28p | 3998389 |
16/10/2015 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
15/10/2015 | 0.35p | 0.40p | 0.30p | 0.40p | 1457840 |
14/10/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
13/10/2015 | 0.35p | 0.35p | 0.31p | 0.35p | 25000 |
12/10/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
09/10/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
08/10/2015 | 0.35p | 0.37p | 0.33p | 0.35p | 207108 |
07/10/2015 | 0.35p | 0.38p | 0.32p | 0.35p | 48628 |
06/10/2015 | 0.35p | 0.38p | 0.35p | 0.35p | 0 |
05/10/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
02/10/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
01/10/2015 | 0.33p | 0.35p | 0.30p | 0.35p | 644000 |
30/09/2015 | 0.33p | 0.38p | 0.33p | 0.33p | 400000 |
29/09/2015 | 0.43p | 0.43p | 0.31p | 0.33p | 576103 |
28/09/2015 | 0.43p | 0.43p | 0.35p | 0.43p | 2800 |
25/09/2015 | 0.43p | 0.43p | 0.35p | 0.43p | 355000 |
24/09/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
23/09/2015 | 0.43p | 0.43p | 0.39p | 0.43p | 10000 |
22/09/2015 | 0.40p | 0.43p | 0.36p | 0.43p | 266676 |
21/09/2015 | 0.35p | 0.42p | 0.35p | 0.38p | 918751 |
18/09/2015 | 0.28p | 0.36p | 0.25p | 0.35p | 1562482 |
17/09/2015 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
16/09/2015 | 0.30p | 0.30p | 0.25p | 0.28p | 260436 |
15/09/2015 | 0.33p | 0.35p | 0.26p | 0.30p | 516765 |
14/09/2015 | 0.33p | 0.33p | 0.20p | 0.23p | 1563362 |
11/09/2015 | 0.33p | 0.33p | 0.25p | 0.33p | 540799 |
10/09/2015 | 0.33p | 0.33p | 0.25p | 0.33p | 95000 |
09/09/2015 | 0.28p | 0.33p | 0.28p | 0.33p | 0 |
08/09/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 33000 |
07/09/2015 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
*Close Price adjusted for both dividends and splits