Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 0.25p | 0.33p | 0.25p | 0.33p | 25732336 |
05/08/2019 | 0.25p | 0.28p | 0.22p | 0.25p | 17150972 |
02/08/2019 | 0.25p | 0.25p | 0.22p | 0.24p | 2485681 |
01/08/2019 | 0.23p | 0.26p | 0.22p | 0.25p | 6440849 |
31/07/2019 | 0.29p | 0.30p | 0.22p | 0.23p | 14170520 |
30/07/2019 | 0.23p | 0.30p | 0.22p | 0.29p | 20203624 |
29/07/2019 | 0.23p | 0.23p | 0.20p | 0.23p | 406500 |
26/07/2019 | 0.23p | 0.23p | 0.20p | 0.23p | 2800 |
25/07/2019 | 0.23p | 0.23p | 0.20p | 0.23p | 1520000 |
24/07/2019 | 0.22p | 0.23p | 0.18p | 0.23p | 3734201 |
23/07/2019 | 0.22p | 0.22p | 0.19p | 0.22p | 1150000 |
22/07/2019 | 0.22p | 0.22p | 0.19p | 0.22p | 1271432 |
19/07/2019 | 0.22p | 0.22p | 0.19p | 0.22p | 1485668 |
18/07/2019 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
17/07/2019 | 0.22p | 0.22p | 0.20p | 0.22p | 100198 |
16/07/2019 | 0.22p | 0.22p | 0.19p | 0.22p | 165604 |
15/07/2019 | 0.20p | 0.22p | 0.19p | 0.22p | 4629500 |
12/07/2019 | 0.21p | 0.21p | 0.19p | 0.20p | 1782594 |
11/07/2019 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
10/07/2019 | 0.23p | 0.23p | 0.19p | 0.21p | 1000000 |
09/07/2019 | 0.23p | 0.23p | 0.20p | 0.23p | 500000 |
08/07/2019 | 0.22p | 0.23p | 0.19p | 0.23p | 516530 |
05/07/2019 | 0.22p | 0.23p | 0.20p | 0.22p | 837941 |
04/07/2019 | 0.22p | 0.22p | 0.20p | 0.22p | 12800 |
03/07/2019 | 0.23p | 0.23p | 0.21p | 0.22p | 950000 |
02/07/2019 | 0.23p | 0.23p | 0.21p | 0.23p | 174086 |
01/07/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
28/06/2019 | 0.23p | 0.24p | 0.21p | 0.23p | 157855 |
27/06/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
26/06/2019 | 0.23p | 0.24p | 0.21p | 0.23p | 288963 |
25/06/2019 | 0.23p | 0.23p | 0.21p | 0.23p | 262000 |
24/06/2019 | 0.23p | 0.23p | 0.21p | 0.23p | 20000 |
21/06/2019 | 0.23p | 0.23p | 0.21p | 0.23p | 251584 |
20/06/2019 | 0.21p | 0.23p | 0.20p | 0.23p | 5500000 |
19/06/2019 | 0.22p | 0.22p | 0.19p | 0.21p | 998878 |
18/06/2019 | 0.22p | 0.22p | 0.19p | 0.22p | 3685 |
17/06/2019 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
14/06/2019 | 0.22p | 0.22p | 0.19p | 0.22p | 215000 |
13/06/2019 | 0.22p | 0.22p | 0.19p | 0.22p | 66225 |
12/06/2019 | 0.22p | 0.22p | 0.19p | 0.22p | 318519 |
11/06/2019 | 0.22p | 0.22p | 0.21p | 0.22p | 240384 |
10/06/2019 | 0.19p | 0.22p | 0.18p | 0.22p | 3653493 |
07/06/2019 | 0.19p | 0.20p | 0.19p | 0.19p | 127159 |
06/06/2019 | 0.19p | 0.20p | 0.19p | 0.19p | 241000 |
05/06/2019 | 0.21p | 0.21p | 0.18p | 0.19p | 730248 |
04/06/2019 | 0.21p | 0.21p | 0.19p | 0.21p | 488066 |
03/06/2019 | 0.23p | 0.23p | 0.20p | 0.21p | 1525000 |
31/05/2019 | 0.23p | 0.23p | 0.20p | 0.23p | 255213 |
30/05/2019 | 0.22p | 0.23p | 0.20p | 0.23p | 79059 |
29/05/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
28/05/2019 | 0.22p | 0.23p | 0.19p | 0.23p | 1639812 |
24/05/2019 | 0.23p | 0.24p | 0.21p | 0.23p | 1320703 |
23/05/2019 | 0.25p | 0.25p | 0.22p | 0.23p | 1183886 |
22/05/2019 | 0.25p | 0.25p | 0.22p | 0.25p | 651971 |
21/05/2019 | 0.25p | 0.25p | 0.22p | 0.25p | 50133 |
20/05/2019 | 0.25p | 0.25p | 0.22p | 0.25p | 7000 |
17/05/2019 | 0.25p | 0.25p | 0.22p | 0.25p | 102757 |
16/05/2019 | 0.25p | 0.25p | 0.22p | 0.25p | 234343 |
15/05/2019 | 0.25p | 0.25p | 0.22p | 0.25p | 1880000 |
14/05/2019 | 0.25p | 0.25p | 0.22p | 0.25p | 1738897 |
13/05/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 2303643 |
10/05/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 2468602 |
09/05/2019 | 0.25p | 0.25p | 0.24p | 0.25p | 504557 |
08/05/2019 | 0.23p | 0.26p | 0.23p | 0.25p | 9230319 |
07/05/2019 | 0.26p | 0.26p | 0.22p | 0.23p | 75000 |
03/05/2019 | 0.23p | 0.26p | 0.22p | 0.26p | 3733194 |
02/05/2019 | 0.24p | 0.24p | 0.22p | 0.23p | 895503 |
01/05/2019 | 0.25p | 0.25p | 0.22p | 0.24p | 344127 |
30/04/2019 | 0.23p | 0.27p | 0.22p | 0.25p | 6865867 |
29/04/2019 | 0.23p | 0.23p | 0.21p | 0.23p | 321897 |
26/04/2019 | 0.23p | 0.23p | 0.21p | 0.23p | 1632597 |
25/04/2019 | 0.23p | 0.23p | 0.22p | 0.23p | 178415 |
24/04/2019 | 0.23p | 0.23p | 0.21p | 0.23p | 493519 |
23/04/2019 | 0.23p | 0.23p | 0.22p | 0.23p | 2113925 |
18/04/2019 | 0.22p | 0.24p | 0.22p | 0.23p | 4394118 |
17/04/2019 | 0.23p | 0.23p | 0.22p | 0.22p | 1981364 |
16/04/2019 | 0.23p | 0.24p | 0.21p | 0.23p | 15783839 |
15/04/2019 | 0.23p | 0.24p | 0.22p | 0.23p | 478842 |
12/04/2019 | 0.25p | 0.25p | 0.22p | 0.23p | 1817359 |
11/04/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 690076 |
10/04/2019 | 0.26p | 0.26p | 0.23p | 0.25p | 1496531 |
09/04/2019 | 0.24p | 0.29p | 0.23p | 0.26p | 17882444 |
08/04/2019 | 0.23p | 0.25p | 0.22p | 0.24p | 12251306 |
05/04/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 525184 |
04/04/2019 | 0.26p | 0.26p | 0.23p | 0.23p | 9419513 |
03/04/2019 | 0.24p | 0.26p | 0.21p | 0.26p | 5738961 |
02/04/2019 | 0.23p | 0.25p | 0.21p | 0.24p | 11239169 |
01/04/2019 | 0.25p | 0.26p | 0.22p | 0.23p | 3429986 |
29/03/2019 | 0.23p | 0.29p | 0.23p | 0.24p | 27311134 |
28/03/2019 | 0.23p | 0.23p | 0.22p | 0.23p | 2466898 |
27/03/2019 | 0.23p | 0.23p | 0.22p | 0.23p | 1014926 |
26/03/2019 | 0.23p | 0.23p | 0.22p | 0.23p | 224711 |
25/03/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
22/03/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
21/03/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 607500 |
20/03/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 1265563 |
19/03/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 1065600 |
18/03/2019 | 0.23p | 0.24p | 0.23p | 0.23p | 4465882 |
15/03/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
14/03/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 2410892 |
13/03/2019 | 0.23p | 0.23p | 0.20p | 0.23p | 3734985 |
12/03/2019 | 0.23p | 0.23p | 0.22p | 0.23p | 397989 |
11/03/2019 | 0.24p | 0.24p | 0.22p | 0.23p | 2262539 |
08/03/2019 | 0.23p | 0.24p | 0.22p | 0.24p | 2349771 |
07/03/2019 | 0.24p | 0.24p | 0.21p | 0.23p | 14539379 |
06/03/2019 | 0.25p | 0.25p | 0.22p | 0.24p | 3614400 |
05/03/2019 | 0.25p | 0.25p | 0.22p | 0.25p | 9456586 |
04/03/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 2185382 |
01/03/2019 | 0.26p | 0.26p | 0.23p | 0.25p | 2381805 |
28/02/2019 | 0.26p | 0.26p | 0.25p | 0.26p | 25000 |
27/02/2019 | 0.24p | 0.26p | 0.23p | 0.26p | 4082139 |
26/02/2019 | 0.25p | 0.25p | 0.21p | 0.24p | 17504240 |
25/02/2019 | 0.26p | 0.26p | 0.24p | 0.25p | 2138636 |
22/02/2019 | 0.27p | 0.27p | 0.25p | 0.26p | 1494212 |
21/02/2019 | 0.28p | 0.28p | 0.27p | 0.27p | 303045 |
20/02/2019 | 0.28p | 0.28p | 0.27p | 0.28p | 2537165 |
19/02/2019 | 0.28p | 0.30p | 0.28p | 0.28p | 286551 |
18/02/2019 | 0.30p | 0.30p | 0.26p | 0.28p | 4523286 |
15/02/2019 | 0.30p | 0.30p | 0.28p | 0.30p | 467414 |
14/02/2019 | 0.30p | 0.30p | 0.29p | 0.30p | 221816 |
13/02/2019 | 0.31p | 0.31p | 0.28p | 0.30p | 1756419 |
12/02/2019 | 0.31p | 0.31p | 0.28p | 0.31p | 465375 |
11/02/2019 | 0.32p | 0.32p | 0.28p | 0.31p | 500000 |
08/02/2019 | 0.32p | 0.32p | 0.30p | 0.32p | 455679 |
07/02/2019 | 0.31p | 0.33p | 0.31p | 0.32p | 656029 |
06/02/2019 | 0.39p | 0.39p | 0.30p | 0.31p | 7449437 |
05/02/2019 | 0.31p | 0.39p | 0.29p | 0.38p | 12182835 |
04/02/2019 | 0.31p | 0.33p | 0.29p | 0.31p | 354630 |
01/02/2019 | 0.31p | 0.33p | 0.29p | 0.31p | 1336725 |
31/01/2019 | 0.32p | 0.32p | 0.29p | 0.31p | 1159442 |
30/01/2019 | 0.33p | 0.33p | 0.30p | 0.32p | 1646332 |
29/01/2019 | 0.34p | 0.35p | 0.30p | 0.33p | 2895929 |
28/01/2019 | 0.32p | 0.35p | 0.31p | 0.34p | 3100000 |
25/01/2019 | 0.35p | 0.35p | 0.31p | 0.32p | 1576734 |
24/01/2019 | 0.34p | 0.37p | 0.32p | 0.35p | 5224625 |
23/01/2019 | 0.35p | 0.37p | 0.33p | 0.34p | 9496874 |
22/01/2019 | 0.35p | 0.37p | 0.30p | 0.35p | 17852968 |
21/01/2019 | 0.27p | 0.37p | 0.27p | 0.33p | 29465608 |
18/01/2019 | 0.27p | 0.28p | 0.26p | 0.27p | 2199497 |
17/01/2019 | 0.28p | 0.28p | 0.25p | 0.27p | 8701226 |
16/01/2019 | 0.27p | 0.28p | 0.26p | 0.28p | 4732458 |
15/01/2019 | 0.25p | 0.26p | 0.23p | 0.26p | 4847183 |
14/01/2019 | 0.25p | 0.26p | 0.25p | 0.25p | 200980 |
11/01/2019 | 0.25p | 0.26p | 0.23p | 0.25p | 775000 |
10/01/2019 | 0.26p | 0.27p | 0.23p | 0.25p | 5165112 |
09/01/2019 | 0.27p | 0.27p | 0.24p | 0.26p | 2639539 |
08/01/2019 | 0.25p | 0.28p | 0.24p | 0.27p | 11133715 |
07/01/2019 | 0.25p | 0.25p | 0.23p | 0.24p | 1823287 |
04/01/2019 | 0.24p | 0.25p | 0.24p | 0.25p | 3505761 |
03/01/2019 | 0.23p | 0.24p | 0.22p | 0.24p | 3034339 |
02/01/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 519766 |
31/12/2018 | 0.23p | 0.24p | 0.22p | 0.23p | 2247934 |
28/12/2018 | 0.25p | 0.25p | 0.23p | 0.23p | 1887658 |
27/12/2018 | 0.24p | 0.30p | 0.22p | 0.25p | 18488252 |
24/12/2018 | 0.25p | 0.25p | 0.22p | 0.24p | 3755694 |
21/12/2018 | 0.22p | 0.28p | 0.22p | 0.25p | 14437203 |
20/12/2018 | 0.22p | 0.23p | 0.22p | 0.22p | 115000 |
19/12/2018 | 0.21p | 0.23p | 0.20p | 0.22p | 9534796 |
18/12/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 3139924 |
17/12/2018 | 0.24p | 0.24p | 0.20p | 0.21p | 6478139 |
14/12/2018 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
13/12/2018 | 0.24p | 0.24p | 0.21p | 0.24p | 1509670 |
12/12/2018 | 0.23p | 0.24p | 0.21p | 0.24p | 2102050 |
11/12/2018 | 0.23p | 0.23p | 0.21p | 0.23p | 308926 |
10/12/2018 | 0.25p | 0.25p | 0.22p | 0.23p | 2008178 |
07/12/2018 | 0.25p | 0.25p | 0.23p | 0.24p | 1210585 |
06/12/2018 | 0.25p | 0.25p | 0.23p | 0.25p | 2886606 |
05/12/2018 | 0.25p | 0.25p | 0.23p | 0.25p | 45669 |
04/12/2018 | 0.26p | 0.26p | 0.24p | 0.25p | 1912820 |
03/12/2018 | 0.25p | 0.26p | 0.24p | 0.26p | 1689350 |
30/11/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 2472999 |
29/11/2018 | 0.23p | 0.25p | 0.21p | 0.25p | 5694751 |
28/11/2018 | 0.24p | 0.26p | 0.21p | 0.23p | 753295 |
27/11/2018 | 0.23p | 0.25p | 0.23p | 0.24p | 2817569 |
26/11/2018 | 0.24p | 0.24p | 0.22p | 0.23p | 11081185 |
23/11/2018 | 0.26p | 0.26p | 0.23p | 0.24p | 8529173 |
22/11/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 2907230 |
21/11/2018 | 0.27p | 0.27p | 0.25p | 0.26p | 4691738 |
20/11/2018 | 0.29p | 0.29p | 0.26p | 0.27p | 12989572 |
19/11/2018 | 0.29p | 0.29p | 0.27p | 0.29p | 1719046 |
16/11/2018 | 0.30p | 0.30p | 0.26p | 0.29p | 11936557 |
15/11/2018 | 0.32p | 0.32p | 0.29p | 0.30p | 5261628 |
14/11/2018 | 0.34p | 0.34p | 0.29p | 0.32p | 22827268 |
13/11/2018 | 0.31p | 0.39p | 0.31p | 0.34p | 26410828 |
12/11/2018 | 0.35p | 0.36p | 0.30p | 0.31p | 17404846 |
09/11/2018 | 0.37p | 0.37p | 0.33p | 0.35p | 9325122 |
08/11/2018 | 0.40p | 0.40p | 0.35p | 0.37p | 26056480 |
07/11/2018 | 0.30p | 0.44p | 0.30p | 0.39p | 77854256 |
06/11/2018 | 0.31p | 0.31p | 0.28p | 0.30p | 11485538 |
05/11/2018 | 0.31p | 0.31p | 0.28p | 0.31p | 6316145 |
02/11/2018 | 0.32p | 0.32p | 0.29p | 0.31p | 2472423 |
01/11/2018 | 0.32p | 0.33p | 0.30p | 0.32p | 1596121 |
31/10/2018 | 0.33p | 0.33p | 0.30p | 0.32p | 4721172 |
30/10/2018 | 0.35p | 0.35p | 0.31p | 0.33p | 4181016 |
29/10/2018 | 0.35p | 0.35p | 0.33p | 0.35p | 1465931 |
26/10/2018 | 0.34p | 0.36p | 0.32p | 0.35p | 7068234 |
25/10/2018 | 0.34p | 0.36p | 0.33p | 0.34p | 6767348 |
24/10/2018 | 0.37p | 0.38p | 0.33p | 0.35p | 15597294 |
23/10/2018 | 0.38p | 0.38p | 0.34p | 0.37p | 7430032 |
22/10/2018 | 0.38p | 0.39p | 0.37p | 0.38p | 1262964 |
*Close Price adjusted for both dividends and splits