Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2017 | 0.53p | 0.53p | 0.50p | 0.53p | 1721056 |
27/03/2017 | 0.53p | 0.53p | 0.50p | 0.53p | 2693876 |
24/03/2017 | 0.53p | 0.53p | 0.50p | 0.53p | 4519984 |
23/03/2017 | 0.53p | 0.53p | 0.50p | 0.53p | 2285637 |
22/03/2017 | 0.53p | 0.55p | 0.50p | 0.53p | 3689407 |
21/03/2017 | 0.53p | 0.53p | 0.51p | 0.53p | 531494 |
20/03/2017 | 0.53p | 0.55p | 0.52p | 0.53p | 2291811 |
17/03/2017 | 0.53p | 0.55p | 0.52p | 0.53p | 730078 |
16/03/2017 | 0.53p | 0.55p | 0.52p | 0.53p | 6550046 |
15/03/2017 | 0.55p | 0.55p | 0.52p | 0.53p | 2926207 |
14/03/2017 | 0.55p | 0.57p | 0.50p | 0.55p | 11163748 |
13/03/2017 | 0.55p | 0.59p | 0.53p | 0.55p | 4110322 |
10/03/2017 | 0.55p | 0.60p | 0.51p | 0.55p | 3491635 |
09/03/2017 | 0.55p | 0.57p | 0.50p | 0.55p | 859865 |
08/03/2017 | 0.55p | 0.57p | 0.52p | 0.55p | 1521620 |
07/03/2017 | 0.55p | 0.56p | 0.50p | 0.55p | 2231585 |
06/03/2017 | 0.55p | 0.57p | 0.51p | 0.55p | 1927671 |
03/03/2017 | 0.55p | 0.57p | 0.51p | 0.55p | 6363188 |
02/03/2017 | 0.58p | 0.58p | 0.53p | 0.55p | 9806427 |
01/03/2017 | 0.58p | 0.60p | 0.55p | 0.58p | 2988592 |
28/02/2017 | 0.60p | 0.61p | 0.53p | 0.58p | 1165484 |
27/02/2017 | 0.55p | 0.65p | 0.52p | 0.60p | 11421529 |
24/02/2017 | 0.60p | 0.60p | 0.52p | 0.55p | 6998246 |
23/02/2017 | 0.63p | 0.63p | 0.57p | 0.60p | 1446603 |
22/02/2017 | 0.60p | 0.64p | 0.58p | 0.63p | 8213553 |
21/02/2017 | 0.58p | 0.63p | 0.57p | 0.60p | 5360709 |
20/02/2017 | 0.55p | 0.59p | 0.52p | 0.58p | 9043883 |
17/02/2017 | 0.55p | 0.58p | 0.52p | 0.55p | 1290213 |
16/02/2017 | 0.53p | 0.55p | 0.51p | 0.55p | 3641350 |
15/02/2017 | 0.53p | 0.54p | 0.51p | 0.53p | 3573088 |
14/02/2017 | 0.53p | 0.54p | 0.51p | 0.53p | 1792493 |
13/02/2017 | 0.53p | 0.55p | 0.50p | 0.53p | 2377833 |
10/02/2017 | 0.53p | 0.55p | 0.50p | 0.53p | 4175387 |
09/02/2017 | 0.53p | 0.55p | 0.50p | 0.53p | 5749010 |
08/02/2017 | 0.55p | 0.58p | 0.52p | 0.53p | 9579201 |
07/02/2017 | 0.58p | 0.58p | 0.52p | 0.55p | 9547780 |
06/02/2017 | 0.60p | 0.72p | 0.55p | 0.58p | 31251750 |
03/02/2017 | 0.60p | 0.62p | 0.57p | 0.60p | 1036403 |
02/02/2017 | 0.60p | 0.61p | 0.56p | 0.60p | 894009 |
01/02/2017 | 0.58p | 0.64p | 0.57p | 0.60p | 1798343 |
31/01/2017 | 0.60p | 0.60p | 0.56p | 0.58p | 2609468 |
30/01/2017 | 0.60p | 0.62p | 0.59p | 0.60p | 347806 |
27/01/2017 | 0.60p | 0.65p | 0.59p | 0.60p | 9401633 |
26/01/2017 | 0.63p | 0.63p | 0.56p | 0.60p | 3309184 |
25/01/2017 | 0.63p | 0.65p | 0.60p | 0.63p | 1904725 |
24/01/2017 | 0.63p | 0.63p | 0.60p | 0.63p | 205564 |
23/01/2017 | 0.63p | 0.63p | 0.60p | 0.63p | 2272273 |
20/01/2017 | 0.63p | 0.65p | 0.56p | 0.63p | 5022474 |
19/01/2017 | 0.63p | 0.64p | 0.60p | 0.63p | 3087899 |
18/01/2017 | 0.58p | 0.65p | 0.57p | 0.63p | 17544406 |
17/01/2017 | 0.68p | 0.68p | 0.58p | 0.58p | 14777329 |
16/01/2017 | 0.70p | 0.72p | 0.68p | 0.68p | 2550697 |
13/01/2017 | 0.70p | 0.73p | 0.68p | 0.70p | 2159862 |
12/01/2017 | 0.68p | 0.74p | 0.68p | 0.70p | 2032563 |
11/01/2017 | 0.68p | 0.70p | 0.65p | 0.68p | 9565327 |
10/01/2017 | 0.68p | 0.68p | 0.66p | 0.68p | 4958197 |
09/01/2017 | 0.68p | 0.69p | 0.66p | 0.68p | 4490014 |
06/01/2017 | 0.70p | 0.71p | 0.66p | 0.68p | 5206247 |
05/01/2017 | 0.70p | 0.73p | 0.66p | 0.70p | 6116682 |
04/01/2017 | 0.73p | 0.74p | 0.68p | 0.70p | 3822706 |
03/01/2017 | 0.73p | 0.74p | 0.70p | 0.73p | 3847139 |
30/12/2016 | 0.73p | 0.74p | 0.70p | 0.73p | 1209701 |
29/12/2016 | 0.73p | 0.74p | 0.70p | 0.73p | 1127246 |
28/12/2016 | 0.73p | 0.74p | 0.70p | 0.73p | 3252145 |
23/12/2016 | 0.75p | 0.79p | 0.71p | 0.73p | 4047918 |
22/12/2016 | 0.70p | 0.80p | 0.68p | 0.75p | 7952664 |
21/12/2016 | 0.73p | 0.73p | 0.69p | 0.70p | 10544141 |
20/12/2016 | 0.80p | 0.81p | 0.74p | 0.78p | 3001175 |
19/12/2016 | 0.80p | 0.81p | 0.76p | 0.80p | 1388508 |
16/12/2016 | 0.80p | 0.82p | 0.77p | 0.80p | 2674049 |
15/12/2016 | 0.83p | 0.84p | 0.77p | 0.80p | 6110442 |
14/12/2016 | 0.80p | 0.85p | 0.72p | 0.83p | 12552728 |
13/12/2016 | 0.88p | 0.93p | 0.76p | 0.80p | 20165064 |
12/12/2016 | 0.78p | 0.98p | 0.77p | 0.88p | 52114236 |
09/12/2016 | 0.63p | 0.80p | 0.62p | 0.78p | 44667008 |
08/12/2016 | 0.63p | 0.65p | 0.57p | 0.63p | 15563332 |
07/12/2016 | 0.63p | 0.64p | 0.60p | 0.63p | 4760089 |
06/12/2016 | 0.63p | 0.69p | 0.60p | 0.63p | 12849120 |
05/12/2016 | 0.58p | 0.63p | 0.58p | 0.63p | 4546039 |
02/12/2016 | 0.63p | 0.63p | 0.58p | 0.58p | 7165187 |
01/12/2016 | 0.63p | 0.63p | 0.58p | 0.63p | 1354205 |
30/11/2016 | 0.63p | 0.64p | 0.60p | 0.63p | 1723617 |
29/11/2016 | 0.63p | 0.65p | 0.61p | 0.63p | 4778327 |
28/11/2016 | 0.63p | 0.64p | 0.61p | 0.63p | 1547794 |
25/11/2016 | 0.63p | 0.64p | 0.60p | 0.63p | 3831950 |
24/11/2016 | 0.63p | 0.64p | 0.61p | 0.63p | 2245870 |
23/11/2016 | 0.63p | 0.65p | 0.61p | 0.63p | 5234377 |
22/11/2016 | 0.68p | 0.68p | 0.60p | 0.63p | 5908549 |
21/11/2016 | 0.68p | 0.85p | 0.62p | 0.68p | 27470828 |
18/11/2016 | 0.70p | 0.70p | 0.65p | 0.68p | 3726482 |
17/11/2016 | 0.70p | 0.72p | 0.68p | 0.70p | 4829513 |
16/11/2016 | 0.68p | 0.74p | 0.66p | 0.70p | 7053302 |
15/11/2016 | 0.63p | 0.69p | 0.63p | 0.68p | 7185141 |
14/11/2016 | 0.68p | 0.68p | 0.63p | 0.63p | 7310013 |
11/11/2016 | 0.68p | 0.68p | 0.65p | 0.68p | 2549978 |
10/11/2016 | 0.68p | 0.68p | 0.65p | 0.68p | 3476120 |
09/11/2016 | 0.68p | 0.70p | 0.65p | 0.68p | 1136486 |
08/11/2016 | 0.68p | 0.70p | 0.65p | 0.68p | 4448823 |
07/11/2016 | 0.68p | 0.70p | 0.67p | 0.68p | 1512484 |
04/11/2016 | 0.73p | 0.73p | 0.68p | 0.68p | 2477960 |
03/11/2016 | 0.75p | 0.77p | 0.67p | 0.73p | 17956656 |
02/11/2016 | 0.68p | 0.73p | 0.68p | 0.73p | 10057873 |
01/11/2016 | 0.73p | 0.73p | 0.68p | 0.68p | 5264703 |
31/10/2016 | 0.73p | 0.75p | 0.68p | 0.73p | 21967808 |
28/10/2016 | 0.68p | 0.78p | 0.66p | 0.75p | 10743224 |
27/10/2016 | 0.73p | 0.73p | 0.66p | 0.68p | 13097523 |
26/10/2016 | 0.73p | 0.73p | 0.70p | 0.73p | 2569057 |
25/10/2016 | 0.73p | 0.73p | 0.69p | 0.73p | 6946222 |
24/10/2016 | 0.73p | 0.75p | 0.70p | 0.73p | 6067487 |
21/10/2016 | 0.75p | 0.75p | 0.68p | 0.73p | 9998027 |
20/10/2016 | 0.70p | 0.77p | 0.70p | 0.75p | 4309306 |
19/10/2016 | 0.73p | 0.75p | 0.69p | 0.73p | 15428306 |
18/10/2016 | 0.78p | 0.80p | 0.70p | 0.73p | 11117108 |
17/10/2016 | 0.83p | 0.88p | 0.77p | 0.78p | 15067630 |
14/10/2016 | 0.80p | 0.90p | 0.77p | 0.83p | 16164041 |
13/10/2016 | 0.78p | 0.92p | 0.77p | 0.83p | 36245692 |
12/10/2016 | 0.88p | 0.94p | 0.76p | 0.78p | 50253540 |
11/10/2016 | 1.15p | 1.30p | 0.82p | 0.88p | 135191456 |
10/10/2016 | 0.53p | 1.15p | 0.50p | 1.08p | 168660288 |
07/10/2016 | 0.53p | 0.53p | 0.47p | 0.53p | 472873 |
06/10/2016 | 0.50p | 0.53p | 0.47p | 0.53p | 277727 |
05/10/2016 | 0.50p | 0.55p | 0.48p | 0.50p | 677743 |
04/10/2016 | 0.50p | 0.54p | 0.50p | 0.50p | 810169 |
03/10/2016 | 0.48p | 0.53p | 0.48p | 0.50p | 1615582 |
30/09/2016 | 0.50p | 0.53p | 0.47p | 0.48p | 3719998 |
29/09/2016 | 0.53p | 0.53p | 0.50p | 0.50p | 3178721 |
28/09/2016 | 0.53p | 0.53p | 0.48p | 0.53p | 770924 |
27/09/2016 | 0.53p | 0.53p | 0.50p | 0.53p | 2175882 |
26/09/2016 | 0.53p | 0.54p | 0.50p | 0.53p | 6612802 |
23/09/2016 | 0.53p | 0.55p | 0.53p | 0.53p | 4538203 |
22/09/2016 | 0.55p | 0.55p | 0.53p | 0.53p | 2967408 |
21/09/2016 | 0.58p | 0.58p | 0.52p | 0.55p | 3186781 |
20/09/2016 | 0.58p | 0.59p | 0.55p | 0.58p | 1794371 |
19/09/2016 | 0.60p | 0.60p | 0.55p | 0.58p | 707385 |
16/09/2016 | 0.63p | 0.64p | 0.60p | 0.60p | 1116760 |
15/09/2016 | 0.65p | 0.65p | 0.60p | 0.63p | 709358 |
14/09/2016 | 0.65p | 0.66p | 0.60p | 0.65p | 3512549 |
13/09/2016 | 0.65p | 0.69p | 0.57p | 0.65p | 5124872 |
12/09/2016 | 0.65p | 0.70p | 0.62p | 0.65p | 5624232 |
09/09/2016 | 0.65p | 0.70p | 0.58p | 0.65p | 21436220 |
08/09/2016 | 0.65p | 0.69p | 0.60p | 0.65p | 3051025 |
07/09/2016 | 0.63p | 0.68p | 0.62p | 0.65p | 3437689 |
06/09/2016 | 0.60p | 0.64p | 0.60p | 0.63p | 5589666 |
05/09/2016 | 0.55p | 0.65p | 0.55p | 0.60p | 12048009 |
02/09/2016 | 0.53p | 0.59p | 0.52p | 0.55p | 9460515 |
01/09/2016 | 0.53p | 0.54p | 0.50p | 0.53p | 8729131 |
31/08/2016 | 0.58p | 0.58p | 0.47p | 0.53p | 13594251 |
30/08/2016 | 0.58p | 0.58p | 0.53p | 0.58p | 656912 |
26/08/2016 | 0.58p | 0.58p | 0.52p | 0.58p | 5907848 |
25/08/2016 | 0.58p | 0.59p | 0.53p | 0.58p | 1083188 |
24/08/2016 | 0.58p | 0.60p | 0.53p | 0.58p | 697651 |
23/08/2016 | 0.58p | 0.59p | 0.53p | 0.58p | 3336040 |
22/08/2016 | 0.55p | 0.59p | 0.55p | 0.58p | 1565137 |
19/08/2016 | 0.55p | 0.58p | 0.53p | 0.55p | 1913028 |
18/08/2016 | 0.55p | 0.57p | 0.53p | 0.55p | 1527371 |
17/08/2016 | 0.58p | 0.59p | 0.55p | 0.55p | 1697825 |
16/08/2016 | 0.60p | 0.60p | 0.53p | 0.58p | 2370145 |
15/08/2016 | 0.60p | 0.60p | 0.55p | 0.60p | 1566018 |
12/08/2016 | 0.60p | 0.60p | 0.55p | 0.60p | 6138377 |
11/08/2016 | 0.60p | 0.60p | 0.57p | 0.60p | 1784981 |
10/08/2016 | 0.60p | 0.60p | 0.52p | 0.60p | 9029503 |
09/08/2016 | 0.53p | 0.63p | 0.51p | 0.60p | 17342618 |
08/08/2016 | 0.53p | 0.54p | 0.51p | 0.53p | 5133629 |
05/08/2016 | 0.53p | 0.55p | 0.51p | 0.53p | 5332369 |
04/08/2016 | 0.55p | 0.55p | 0.51p | 0.53p | 6246089 |
03/08/2016 | 0.58p | 0.59p | 0.52p | 0.55p | 4509314 |
02/08/2016 | 0.58p | 0.69p | 0.50p | 0.58p | 33014424 |
01/08/2016 | 0.58p | 0.75p | 0.55p | 0.58p | 50800176 |
29/07/2016 | 0.55p | 0.60p | 0.55p | 0.58p | 24430694 |
28/07/2016 | 0.50p | 0.60p | 0.50p | 0.55p | 25241956 |
27/07/2016 | 0.53p | 0.60p | 0.47p | 0.50p | 17943740 |
26/07/2016 | 0.50p | 0.55p | 0.49p | 0.53p | 1053117 |
25/07/2016 | 0.48p | 0.55p | 0.48p | 0.50p | 2844421 |
22/07/2016 | 0.53p | 0.53p | 0.46p | 0.48p | 3340107 |
21/07/2016 | 0.53p | 0.53p | 0.48p | 0.53p | 1085039 |
20/07/2016 | 0.53p | 0.53p | 0.50p | 0.53p | 3111219 |
19/07/2016 | 0.55p | 0.59p | 0.50p | 0.53p | 10672002 |
18/07/2016 | 0.58p | 0.58p | 0.51p | 0.55p | 7910137 |
15/07/2016 | 0.55p | 0.62p | 0.53p | 0.58p | 10300530 |
14/07/2016 | 0.55p | 0.57p | 0.52p | 0.55p | 2550632 |
13/07/2016 | 0.55p | 0.57p | 0.52p | 0.55p | 808900 |
12/07/2016 | 0.55p | 0.57p | 0.51p | 0.55p | 1345703 |
11/07/2016 | 0.55p | 0.57p | 0.51p | 0.55p | 1708912 |
08/07/2016 | 0.55p | 0.60p | 0.51p | 0.55p | 1373077 |
07/07/2016 | 0.55p | 0.55p | 0.50p | 0.55p | 1499566 |
06/07/2016 | 0.55p | 0.55p | 0.47p | 0.55p | 7074947 |
05/07/2016 | 0.55p | 0.55p | 0.50p | 0.55p | 1081940 |
04/07/2016 | 0.58p | 0.58p | 0.43p | 0.55p | 15000445 |
01/07/2016 | 0.55p | 0.58p | 0.50p | 0.55p | 4980818 |
30/06/2016 | 0.50p | 0.58p | 0.50p | 0.55p | 1047375 |
29/06/2016 | 0.50p | 0.54p | 0.48p | 0.50p | 2318516 |
28/06/2016 | 0.50p | 0.52p | 0.46p | 0.50p | 495529 |
27/06/2016 | 0.55p | 0.55p | 0.45p | 0.50p | 6469386 |
24/06/2016 | 0.48p | 0.57p | 0.46p | 0.55p | 5578914 |
23/06/2016 | 0.53p | 0.54p | 0.51p | 0.53p | 295515 |
22/06/2016 | 0.55p | 0.58p | 0.50p | 0.53p | 2937052 |
21/06/2016 | 0.55p | 0.60p | 0.51p | 0.55p | 7760716 |
20/06/2016 | 0.55p | 0.55p | 0.51p | 0.55p | 353128 |
17/06/2016 | 0.55p | 0.55p | 0.51p | 0.55p | 162513 |
16/06/2016 | 0.55p | 0.55p | 0.50p | 0.55p | 1942521 |
*Close Price adjusted for both dividends and splits