Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2018 | 0.37p | 0.37p | 0.35p | 0.37p | 921205 |
17/01/2018 | 0.37p | 0.37p | 0.35p | 0.37p | 108437 |
16/01/2018 | 0.37p | 0.37p | 0.35p | 0.37p | 126000 |
15/01/2018 | 0.35p | 0.37p | 0.35p | 0.37p | 561580 |
12/01/2018 | 0.35p | 0.35p | 0.34p | 0.35p | 313359 |
11/01/2018 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
10/01/2018 | 0.35p | 0.37p | 0.34p | 0.35p | 141200 |
09/01/2018 | 0.35p | 0.35p | 0.34p | 0.35p | 12400 |
08/01/2018 | 0.35p | 0.35p | 0.34p | 0.35p | 153169 |
05/01/2018 | 0.35p | 0.37p | 0.32p | 0.35p | 1612321 |
04/01/2018 | 0.33p | 0.36p | 0.33p | 0.35p | 2270172 |
03/01/2018 | 0.36p | 0.36p | 0.32p | 0.33p | 2910310 |
02/01/2018 | 0.38p | 0.38p | 0.35p | 0.36p | 1425907 |
29/12/2017 | 0.36p | 0.39p | 0.36p | 0.38p | 20631 |
28/12/2017 | 0.36p | 0.37p | 0.34p | 0.36p | 172181 |
27/12/2017 | 0.38p | 0.38p | 0.35p | 0.36p | 862500 |
22/12/2017 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
21/12/2017 | 0.38p | 0.39p | 0.35p | 0.38p | 63239 |
20/12/2017 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
19/12/2017 | 0.39p | 0.39p | 0.37p | 0.38p | 500000 |
18/12/2017 | 0.39p | 0.39p | 0.37p | 0.39p | 359161 |
15/12/2017 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
14/12/2017 | 0.39p | 0.39p | 0.37p | 0.39p | 261473 |
13/12/2017 | 0.37p | 0.39p | 0.36p | 0.39p | 1635571 |
12/12/2017 | 0.37p | 0.37p | 0.36p | 0.37p | 60000 |
11/12/2017 | 0.38p | 0.38p | 0.36p | 0.37p | 2063034 |
08/12/2017 | 0.39p | 0.39p | 0.37p | 0.38p | 605600 |
07/12/2017 | 0.42p | 0.42p | 0.38p | 0.39p | 662499 |
06/12/2017 | 0.42p | 0.43p | 0.40p | 0.42p | 620159 |
05/12/2017 | 0.42p | 0.43p | 0.42p | 0.42p | 200057 |
04/12/2017 | 0.42p | 0.43p | 0.40p | 0.42p | 3162089 |
01/12/2017 | 0.36p | 0.48p | 0.36p | 0.42p | 12271567 |
30/11/2017 | 0.37p | 0.37p | 0.35p | 0.36p | 1516824 |
29/11/2017 | 0.37p | 0.37p | 0.36p | 0.37p | 336976 |
28/11/2017 | 0.37p | 0.37p | 0.36p | 0.37p | 575662 |
27/11/2017 | 0.37p | 0.37p | 0.36p | 0.37p | 898895 |
24/11/2017 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
23/11/2017 | 0.38p | 0.38p | 0.36p | 0.37p | 618240 |
22/11/2017 | 0.38p | 0.38p | 0.36p | 0.38p | 469263 |
21/11/2017 | 0.41p | 0.41p | 0.37p | 0.38p | 2123079 |
20/11/2017 | 0.41p | 0.43p | 0.38p | 0.41p | 374802 |
17/11/2017 | 0.41p | 0.42p | 0.39p | 0.41p | 2879328 |
16/11/2017 | 0.37p | 0.41p | 0.36p | 0.41p | 3254049 |
15/11/2017 | 0.37p | 0.38p | 0.35p | 0.37p | 1355892 |
14/11/2017 | 0.38p | 0.38p | 0.35p | 0.37p | 2496148 |
13/11/2017 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
10/11/2017 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
09/11/2017 | 0.38p | 0.40p | 0.36p | 0.38p | 50000 |
08/11/2017 | 0.38p | 0.38p | 0.36p | 0.38p | 100000 |
07/11/2017 | 0.38p | 0.39p | 0.36p | 0.38p | 1137082 |
06/11/2017 | 0.39p | 0.39p | 0.36p | 0.38p | 1636823 |
03/11/2017 | 0.37p | 0.39p | 0.35p | 0.39p | 3883333 |
02/11/2017 | 0.37p | 0.40p | 0.35p | 0.37p | 191339 |
01/11/2017 | 0.39p | 0.39p | 0.37p | 0.37p | 1100000 |
31/10/2017 | 0.40p | 0.40p | 0.38p | 0.39p | 1503930 |
30/10/2017 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
27/10/2017 | 0.40p | 0.40p | 0.39p | 0.40p | 400000 |
26/10/2017 | 0.40p | 0.40p | 0.39p | 0.40p | 405965 |
25/10/2017 | 0.40p | 0.40p | 0.39p | 0.40p | 1290452 |
24/10/2017 | 0.40p | 0.40p | 0.39p | 0.40p | 204000 |
23/10/2017 | 0.40p | 0.41p | 0.40p | 0.40p | 230000 |
20/10/2017 | 0.44p | 0.44p | 0.39p | 0.40p | 1231702 |
19/10/2017 | 0.44p | 0.45p | 0.41p | 0.44p | 154986 |
18/10/2017 | 0.44p | 0.44p | 0.41p | 0.44p | 920381 |
17/10/2017 | 0.44p | 0.44p | 0.42p | 0.44p | 318820 |
16/10/2017 | 0.44p | 0.44p | 0.42p | 0.44p | 562500 |
13/10/2017 | 0.42p | 0.44p | 0.42p | 0.44p | 2150099 |
12/10/2017 | 0.44p | 0.44p | 0.42p | 0.42p | 5770182 |
11/10/2017 | 0.44p | 0.44p | 0.44p | 0.44p | 50000 |
10/10/2017 | 0.44p | 0.44p | 0.44p | 0.44p | 250000 |
09/10/2017 | 0.44p | 0.44p | 0.44p | 0.44p | 148730 |
06/10/2017 | 0.44p | 0.45p | 0.43p | 0.44p | 301518 |
05/10/2017 | 0.44p | 0.44p | 0.44p | 0.44p | 30663 |
04/10/2017 | 0.43p | 0.45p | 0.42p | 0.44p | 4991349 |
03/10/2017 | 0.43p | 0.43p | 0.41p | 0.43p | 349990 |
02/10/2017 | 0.44p | 0.45p | 0.41p | 0.41p | 2971499 |
29/09/2017 | 0.44p | 0.44p | 0.44p | 0.44p | 1962951 |
28/09/2017 | 0.44p | 0.44p | 0.44p | 0.44p | 658375 |
27/09/2017 | 0.44p | 0.44p | 0.41p | 0.44p | 1799580 |
26/09/2017 | 0.47p | 0.47p | 0.41p | 0.44p | 1855699 |
25/09/2017 | 0.41p | 0.47p | 0.41p | 0.47p | 6600646 |
22/09/2017 | 0.44p | 0.44p | 0.41p | 0.41p | 2635921 |
21/09/2017 | 0.44p | 0.44p | 0.44p | 0.44p | 823302 |
20/09/2017 | 0.44p | 0.44p | 0.44p | 0.44p | 8400 |
19/09/2017 | 0.44p | 0.44p | 0.44p | 0.44p | 2711183 |
18/09/2017 | 0.44p | 0.44p | 0.44p | 0.44p | 1026882 |
15/09/2017 | 0.44p | 0.44p | 0.44p | 0.44p | 543321 |
14/09/2017 | 0.43p | 0.44p | 0.43p | 0.44p | 250698 |
13/09/2017 | 0.43p | 0.43p | 0.43p | 0.43p | 993769 |
12/09/2017 | 0.44p | 0.45p | 0.42p | 0.43p | 1977118 |
11/09/2017 | 0.47p | 0.47p | 0.45p | 0.45p | 2689122 |
08/09/2017 | 0.47p | 0.47p | 0.47p | 0.47p | 923437 |
07/09/2017 | 0.47p | 0.47p | 0.47p | 0.47p | 454546 |
06/09/2017 | 0.47p | 0.47p | 0.47p | 0.47p | 1065496 |
05/09/2017 | 0.47p | 0.48p | 0.46p | 0.47p | 107528 |
04/09/2017 | 0.46p | 0.48p | 0.45p | 0.46p | 1911865 |
01/09/2017 | 0.45p | 0.45p | 0.45p | 0.45p | 1751285 |
31/08/2017 | 0.46p | 0.46p | 0.45p | 0.45p | 2227064 |
30/08/2017 | 0.46p | 0.46p | 0.46p | 0.46p | 389748 |
29/08/2017 | 0.46p | 0.46p | 0.46p | 0.46p | 1298395 |
25/08/2017 | 0.46p | 0.46p | 0.46p | 0.46p | 996289 |
24/08/2017 | 0.46p | 0.46p | 0.46p | 0.46p | 2083836 |
23/08/2017 | 0.46p | 0.46p | 0.46p | 0.46p | 549514 |
22/08/2017 | 0.46p | 0.46p | 0.46p | 0.46p | 1534023 |
21/08/2017 | 0.46p | 0.46p | 0.46p | 0.46p | 750000 |
18/08/2017 | 0.46p | 0.46p | 0.46p | 0.46p | 162400 |
17/08/2017 | 0.48p | 0.48p | 0.46p | 0.46p | 2179686 |
16/08/2017 | 0.48p | 0.48p | 0.48p | 0.48p | 76248 |
15/08/2017 | 0.47p | 0.48p | 0.47p | 0.48p | 275985 |
14/08/2017 | 0.49p | 0.49p | 0.48p | 0.48p | 1472948 |
11/08/2017 | 0.50p | 0.50p | 0.49p | 0.49p | 478782 |
10/08/2017 | 0.50p | 0.50p | 0.50p | 0.50p | 435370 |
09/08/2017 | 0.51p | 0.51p | 0.50p | 0.50p | 677410 |
08/08/2017 | 0.50p | 0.51p | 0.50p | 0.51p | 695019 |
07/08/2017 | 0.50p | 0.50p | 0.50p | 0.50p | 1264917 |
04/08/2017 | 0.51p | 0.51p | 0.50p | 0.50p | 2629514 |
03/08/2017 | 0.54p | 0.60p | 0.51p | 0.51p | 6576409 |
02/08/2017 | 0.48p | 0.58p | 0.48p | 0.54p | 19812504 |
01/08/2017 | 0.46p | 0.48p | 0.46p | 0.48p | 2463867 |
31/07/2017 | 0.45p | 0.46p | 0.45p | 0.46p | 2823940 |
28/07/2017 | 0.46p | 0.46p | 0.45p | 0.45p | 2485299 |
27/07/2017 | 0.47p | 0.47p | 0.44p | 0.46p | 3847002 |
26/07/2017 | 0.49p | 0.49p | 0.47p | 0.47p | 2409519 |
25/07/2017 | 0.48p | 0.49p | 0.48p | 0.49p | 1888444 |
24/07/2017 | 0.47p | 0.48p | 0.47p | 0.48p | 3323440 |
21/07/2017 | 0.47p | 0.47p | 0.47p | 0.47p | 347150 |
20/07/2017 | 0.49p | 0.49p | 0.47p | 0.47p | 6271179 |
19/07/2017 | 0.50p | 0.50p | 0.49p | 0.49p | 543015 |
18/07/2017 | 0.50p | 0.50p | 0.50p | 0.50p | 2612639 |
17/07/2017 | 0.50p | 0.50p | 0.50p | 0.50p | 870604 |
14/07/2017 | 0.49p | 0.51p | 0.49p | 0.50p | 2431114 |
13/07/2017 | 0.51p | 0.51p | 0.49p | 0.49p | 5202415 |
12/07/2017 | 0.51p | 0.51p | 0.51p | 0.51p | 1121579 |
11/07/2017 | 0.51p | 0.52p | 0.50p | 0.51p | 2422453 |
10/07/2017 | 0.52p | 0.52p | 0.50p | 0.51p | 3514556 |
07/07/2017 | 0.52p | 0.52p | 0.52p | 0.52p | 3143167 |
06/07/2017 | 0.54p | 0.54p | 0.52p | 0.52p | 2089467 |
05/07/2017 | 0.57p | 0.57p | 0.52p | 0.54p | 6172899 |
04/07/2017 | 0.58p | 0.58p | 0.57p | 0.57p | 6334912 |
03/07/2017 | 0.57p | 0.62p | 0.57p | 0.58p | 8259064 |
30/06/2017 | 0.53p | 0.61p | 0.53p | 0.57p | 25779104 |
29/06/2017 | 0.43p | 0.61p | 0.43p | 0.53p | 68709648 |
28/06/2017 | 0.40p | 0.43p | 0.40p | 0.43p | 6774892 |
27/06/2017 | 0.40p | 0.40p | 0.40p | 0.40p | 895376 |
26/06/2017 | 0.41p | 0.41p | 0.40p | 0.40p | 2234342 |
23/06/2017 | 0.40p | 0.41p | 0.40p | 0.41p | 2383263 |
22/06/2017 | 0.41p | 0.42p | 0.40p | 0.40p | 0 |
21/06/2017 | 0.48p | 0.48p | 0.41p | 0.41p | 0 |
20/06/2017 | 0.48p | 0.49p | 0.48p | 0.48p | 0 |
19/06/2017 | 0.50p | 0.50p | 0.47p | 0.48p | 0 |
16/06/2017 | 0.51p | 0.51p | 0.48p | 0.50p | 8455616 |
15/06/2017 | 0.54p | 0.54p | 0.50p | 0.51p | 6873482 |
14/06/2017 | 0.55p | 0.55p | 0.51p | 0.54p | 8534355 |
13/06/2017 | 0.56p | 0.63p | 0.52p | 0.55p | 31697418 |
12/06/2017 | 0.59p | 0.59p | 0.51p | 0.56p | 15925733 |
09/06/2017 | 0.60p | 0.60p | 0.50p | 0.59p | 34228528 |
08/06/2017 | 0.67p | 0.80p | 0.55p | 0.61p | 84543480 |
07/06/2017 | 0.78p | 0.84p | 0.65p | 0.65p | 99712520 |
06/06/2017 | 0.36p | 0.90p | 0.36p | 0.73p | 390576448 |
05/06/2017 | 0.33p | 0.35p | 0.30p | 0.34p | 9320976 |
02/06/2017 | 0.33p | 0.33p | 0.30p | 0.33p | 5369467 |
01/06/2017 | 0.33p | 0.33p | 0.32p | 0.33p | 173573 |
31/05/2017 | 0.34p | 0.34p | 0.32p | 0.33p | 1500575 |
30/05/2017 | 0.35p | 0.35p | 0.33p | 0.34p | 1398058 |
26/05/2017 | 0.34p | 0.35p | 0.32p | 0.35p | 6264996 |
25/05/2017 | 0.34p | 0.35p | 0.33p | 0.34p | 2357677 |
24/05/2017 | 0.34p | 0.36p | 0.32p | 0.34p | 7964889 |
23/05/2017 | 0.34p | 0.35p | 0.33p | 0.34p | 907906 |
22/05/2017 | 0.33p | 0.37p | 0.33p | 0.34p | 9620776 |
19/05/2017 | 0.34p | 0.34p | 0.33p | 0.33p | 1651410 |
18/05/2017 | 0.33p | 0.36p | 0.31p | 0.34p | 11758521 |
17/05/2017 | 0.34p | 0.34p | 0.31p | 0.33p | 1108532 |
16/05/2017 | 0.36p | 0.36p | 0.30p | 0.34p | 15106923 |
15/05/2017 | 0.42p | 0.42p | 0.34p | 0.36p | 8668217 |
12/05/2017 | 0.42p | 0.42p | 0.40p | 0.42p | 262509 |
11/05/2017 | 0.42p | 0.42p | 0.40p | 0.42p | 550477 |
10/05/2017 | 0.42p | 0.43p | 0.40p | 0.42p | 3558179 |
09/05/2017 | 0.42p | 0.42p | 0.40p | 0.42p | 16800 |
08/05/2017 | 0.42p | 0.42p | 0.41p | 0.42p | 300000 |
05/05/2017 | 0.42p | 0.42p | 0.40p | 0.42p | 54113 |
04/05/2017 | 0.42p | 0.42p | 0.40p | 0.42p | 946240 |
03/05/2017 | 0.41p | 0.43p | 0.40p | 0.42p | 2488420 |
02/05/2017 | 0.41p | 0.41p | 0.40p | 0.41p | 375928 |
28/04/2017 | 0.41p | 0.41p | 0.39p | 0.41p | 881839 |
27/04/2017 | 0.42p | 0.42p | 0.39p | 0.41p | 2604615 |
26/04/2017 | 0.42p | 0.42p | 0.40p | 0.42p | 83389 |
25/04/2017 | 0.41p | 0.44p | 0.40p | 0.42p | 1536589 |
24/04/2017 | 0.39p | 0.41p | 0.38p | 0.41p | 2831144 |
21/04/2017 | 0.41p | 0.41p | 0.38p | 0.39p | 867363 |
20/04/2017 | 0.41p | 0.41p | 0.41p | 0.41p | 73101 |
19/04/2017 | 0.41p | 0.41p | 0.41p | 0.41p | 1476 |
18/04/2017 | 0.41p | 0.41p | 0.40p | 0.41p | 1462666 |
13/04/2017 | 0.42p | 0.42p | 0.40p | 0.41p | 906996 |
12/04/2017 | 0.43p | 0.43p | 0.40p | 0.42p | 4269512 |
11/04/2017 | 0.43p | 0.43p | 0.41p | 0.43p | 43000 |
10/04/2017 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
07/04/2017 | 0.43p | 0.43p | 0.41p | 0.43p | 1048048 |
06/04/2017 | 0.42p | 0.43p | 0.40p | 0.43p | 908837 |
05/04/2017 | 0.42p | 0.43p | 0.42p | 0.42p | 1718867 |
04/04/2017 | 0.42p | 0.42p | 0.41p | 0.42p | 622759 |
*Close Price adjusted for both dividends and splits