Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2016 | 0.55p | 0.55p | 0.50p | 0.55p | 1049888 |
14/06/2016 | 0.53p | 0.55p | 0.51p | 0.55p | 3069604 |
13/06/2016 | 0.55p | 0.60p | 0.51p | 0.53p | 2794144 |
10/06/2016 | 0.55p | 0.58p | 0.53p | 0.55p | 2980070 |
09/06/2016 | 0.55p | 0.60p | 0.52p | 0.55p | 2550212 |
08/06/2016 | 0.55p | 0.57p | 0.53p | 0.55p | 239509 |
07/06/2016 | 0.58p | 0.58p | 0.52p | 0.55p | 7036210 |
06/06/2016 | 0.58p | 0.60p | 0.55p | 0.58p | 9963828 |
03/06/2016 | 0.58p | 0.59p | 0.55p | 0.58p | 606868 |
02/06/2016 | 0.58p | 0.58p | 0.55p | 0.58p | 2268591 |
01/06/2016 | 0.58p | 0.60p | 0.55p | 0.58p | 5292109 |
31/05/2016 | 0.60p | 0.62p | 0.55p | 0.58p | 2586527 |
27/05/2016 | 0.60p | 0.63p | 0.60p | 0.60p | 153504 |
26/05/2016 | 0.65p | 0.67p | 0.56p | 0.60p | 6235061 |
25/05/2016 | 0.60p | 0.70p | 0.55p | 0.65p | 26946012 |
24/05/2016 | 0.58p | 0.60p | 0.55p | 0.58p | 2666381 |
23/05/2016 | 0.58p | 0.60p | 0.55p | 0.58p | 6755527 |
20/05/2016 | 0.58p | 0.59p | 0.55p | 0.58p | 2314241 |
19/05/2016 | 0.55p | 0.59p | 0.55p | 0.58p | 1619452 |
18/05/2016 | 0.58p | 0.58p | 0.53p | 0.55p | 2277199 |
17/05/2016 | 0.63p | 0.63p | 0.52p | 0.58p | 8466865 |
16/05/2016 | 0.63p | 0.63p | 0.60p | 0.63p | 1388566 |
13/05/2016 | 0.63p | 0.64p | 0.60p | 0.63p | 5376171 |
12/05/2016 | 0.58p | 0.68p | 0.56p | 0.63p | 25526112 |
11/05/2016 | 0.75p | 0.80p | 0.73p | 0.75p | 1982665 |
10/05/2016 | 0.78p | 0.78p | 0.72p | 0.75p | 2697578 |
09/05/2016 | 0.75p | 0.81p | 0.75p | 0.78p | 4678833 |
06/05/2016 | 0.75p | 0.80p | 0.72p | 0.75p | 1932220 |
05/05/2016 | 0.75p | 0.78p | 0.72p | 0.75p | 1142911 |
04/05/2016 | 0.73p | 0.80p | 0.70p | 0.75p | 1351457 |
03/05/2016 | 0.70p | 0.77p | 0.69p | 0.73p | 2062844 |
29/04/2016 | 0.70p | 0.75p | 0.69p | 0.70p | 1333810 |
28/04/2016 | 0.73p | 0.75p | 0.66p | 0.70p | 1930783 |
27/04/2016 | 0.73p | 0.75p | 0.65p | 0.73p | 2121566 |
26/04/2016 | 0.70p | 0.78p | 0.67p | 0.73p | 3139344 |
25/04/2016 | 0.70p | 0.73p | 0.68p | 0.70p | 1161993 |
22/04/2016 | 0.80p | 0.85p | 0.65p | 0.70p | 7580607 |
21/04/2016 | 0.68p | 0.71p | 0.68p | 0.70p | 1024933 |
20/04/2016 | 0.68p | 0.69p | 0.65p | 0.68p | 464788 |
19/04/2016 | 0.68p | 0.69p | 0.63p | 0.68p | 1951941 |
18/04/2016 | 0.65p | 0.85p | 0.65p | 0.68p | 15857880 |
15/04/2016 | 0.65p | 0.70p | 0.65p | 0.65p | 462028 |
14/04/2016 | 0.68p | 0.74p | 0.60p | 0.65p | 4400978 |
13/04/2016 | 0.68p | 0.70p | 0.60p | 0.68p | 599654 |
12/04/2016 | 0.68p | 0.70p | 0.62p | 0.68p | 2339552 |
11/04/2016 | 0.68p | 0.72p | 0.64p | 0.68p | 2213500 |
08/04/2016 | 0.67p | 0.74p | 0.60p | 0.68p | 10005818 |
07/04/2016 | 0.70p | 0.72p | 0.64p | 0.67p | 5459784 |
06/04/2016 | 0.73p | 0.73p | 0.65p | 0.70p | 6411267 |
05/04/2016 | 0.73p | 0.80p | 0.70p | 0.73p | 6770424 |
04/04/2016 | 0.70p | 0.73p | 0.67p | 0.70p | 3300263 |
01/04/2016 | 0.60p | 0.74p | 0.60p | 0.70p | 2927359 |
31/03/2016 | 0.65p | 0.65p | 0.60p | 0.60p | 1986959 |
30/03/2016 | 0.65p | 0.67p | 0.61p | 0.65p | 723463 |
29/03/2016 | 0.65p | 0.65p | 0.63p | 0.65p | 130000 |
24/03/2016 | 0.65p | 0.68p | 0.63p | 0.65p | 431627 |
23/03/2016 | 0.65p | 0.70p | 0.62p | 0.65p | 1030807 |
22/03/2016 | 0.65p | 0.69p | 0.62p | 0.65p | 471060 |
21/03/2016 | 0.65p | 0.68p | 0.62p | 0.65p | 2382583 |
18/03/2016 | 0.65p | 0.67p | 0.62p | 0.65p | 963579 |
17/03/2016 | 0.68p | 0.68p | 0.61p | 0.65p | 2612400 |
16/03/2016 | 0.70p | 0.74p | 0.65p | 0.68p | 5265637 |
15/03/2016 | 0.75p | 0.78p | 0.65p | 0.70p | 6398400 |
14/03/2016 | 0.60p | 0.80p | 0.58p | 0.75p | 2704564 |
11/03/2016 | 0.58p | 0.63p | 0.56p | 0.60p | 3223420 |
10/03/2016 | 0.60p | 0.61p | 0.56p | 0.58p | 714924 |
09/03/2016 | 0.60p | 0.61p | 0.57p | 0.60p | 2055043 |
08/03/2016 | 0.60p | 0.65p | 0.55p | 0.60p | 1688212 |
07/03/2016 | 0.60p | 0.62p | 0.58p | 0.60p | 1761375 |
04/03/2016 | 0.58p | 0.65p | 0.58p | 0.60p | 2684821 |
03/03/2016 | 0.63p | 0.63p | 0.58p | 0.58p | 3502956 |
02/03/2016 | 0.60p | 0.67p | 0.57p | 0.63p | 2871957 |
01/03/2016 | 0.65p | 0.65p | 0.57p | 0.60p | 2500640 |
29/02/2016 | 0.65p | 0.66p | 0.60p | 0.65p | 1549418 |
26/02/2016 | 0.58p | 0.65p | 0.56p | 0.65p | 8279053 |
25/02/2016 | 0.58p | 0.58p | 0.56p | 0.58p | 1269886 |
24/02/2016 | 0.58p | 0.59p | 0.56p | 0.58p | 1957249 |
23/02/2016 | 0.63p | 0.63p | 0.56p | 0.58p | 4728228 |
22/02/2016 | 0.63p | 0.63p | 0.60p | 0.63p | 236424 |
19/02/2016 | 0.63p | 0.63p | 0.60p | 0.63p | 774917 |
18/02/2016 | 0.65p | 0.65p | 0.58p | 0.63p | 5220534 |
17/02/2016 | 0.65p | 0.70p | 0.60p | 0.65p | 6352269 |
16/02/2016 | 0.60p | 0.69p | 0.60p | 0.65p | 4744932 |
15/02/2016 | 0.60p | 0.63p | 0.60p | 0.60p | 1480000 |
12/02/2016 | 0.68p | 0.69p | 0.57p | 0.60p | 3757920 |
11/02/2016 | 0.60p | 0.70p | 0.59p | 0.68p | 2732458 |
10/02/2016 | 0.60p | 0.64p | 0.56p | 0.60p | 1157810 |
09/02/2016 | 0.58p | 0.64p | 0.55p | 0.60p | 4445966 |
08/02/2016 | 0.58p | 0.59p | 0.56p | 0.58p | 458000 |
05/02/2016 | 0.58p | 0.65p | 0.57p | 0.58p | 2970807 |
04/02/2016 | 0.60p | 0.60p | 0.56p | 0.58p | 1494491 |
03/02/2016 | 0.60p | 0.60p | 0.57p | 0.60p | 282452 |
02/02/2016 | 0.60p | 0.60p | 0.57p | 0.60p | 394956 |
01/02/2016 | 0.60p | 0.60p | 0.58p | 0.60p | 754615 |
29/01/2016 | 0.60p | 0.62p | 0.58p | 0.60p | 1803760 |
28/01/2016 | 0.63p | 0.63p | 0.56p | 0.60p | 2137820 |
27/01/2016 | 0.60p | 0.79p | 0.56p | 0.63p | 16380384 |
26/01/2016 | 0.52p | 0.54p | 0.45p | 0.52p | 234554 |
25/01/2016 | 0.55p | 0.55p | 0.45p | 0.52p | 6493597 |
22/01/2016 | 0.55p | 0.55p | 0.54p | 0.55p | 15000 |
21/01/2016 | 0.55p | 0.55p | 0.50p | 0.55p | 410969 |
20/01/2016 | 0.55p | 0.55p | 0.50p | 0.55p | 314527 |
19/01/2016 | 0.55p | 0.55p | 0.51p | 0.55p | 200000 |
18/01/2016 | 0.55p | 0.60p | 0.50p | 0.55p | 1429709 |
15/01/2016 | 0.55p | 0.55p | 0.51p | 0.55p | 37000 |
14/01/2016 | 0.55p | 0.55p | 0.51p | 0.55p | 500000 |
13/01/2016 | 0.55p | 0.55p | 0.51p | 0.55p | 30000 |
12/01/2016 | 0.53p | 0.60p | 0.50p | 0.55p | 1113856 |
11/01/2016 | 0.55p | 0.58p | 0.50p | 0.53p | 660931 |
08/01/2016 | 0.55p | 0.60p | 0.50p | 0.55p | 179561 |
07/01/2016 | 0.55p | 0.55p | 0.50p | 0.55p | 100000 |
06/01/2016 | 0.55p | 0.55p | 0.51p | 0.55p | 205944 |
05/01/2016 | 0.55p | 0.57p | 0.55p | 0.55p | 34469 |
04/01/2016 | 0.55p | 0.59p | 0.51p | 0.55p | 968628 |
31/12/2015 | 0.52p | 0.58p | 0.52p | 0.55p | 796301 |
30/12/2015 | 0.48p | 0.55p | 0.48p | 0.52p | 3995053 |
29/12/2015 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
24/12/2015 | 0.50p | 0.50p | 0.48p | 0.48p | 50000 |
23/12/2015 | 0.48p | 0.55p | 0.48p | 0.48p | 50000 |
22/12/2015 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
21/12/2015 | 0.48p | 0.55p | 0.45p | 0.48p | 247433 |
18/12/2015 | 0.49p | 0.50p | 0.47p | 0.48p | 1105362 |
17/12/2015 | 0.49p | 0.55p | 0.47p | 0.49p | 818386 |
16/12/2015 | 0.49p | 0.49p | 0.47p | 0.49p | 525209 |
15/12/2015 | 0.51p | 0.51p | 0.47p | 0.49p | 537219 |
14/12/2015 | 0.49p | 0.49p | 0.47p | 0.49p | 227000 |
11/12/2015 | 0.53p | 0.53p | 0.46p | 0.49p | 2652474 |
10/12/2015 | 0.53p | 0.53p | 0.50p | 0.53p | 760244 |
09/12/2015 | 0.53p | 0.53p | 0.50p | 0.53p | 359500 |
08/12/2015 | 0.58p | 0.58p | 0.50p | 0.53p | 491199 |
07/12/2015 | 0.55p | 0.58p | 0.55p | 0.58p | 13000 |
04/12/2015 | 0.58p | 0.58p | 0.55p | 0.58p | 210000 |
03/12/2015 | 0.58p | 0.58p | 0.55p | 0.58p | 325253 |
02/12/2015 | 0.58p | 0.58p | 0.51p | 0.58p | 862500 |
01/12/2015 | 0.58p | 0.58p | 0.55p | 0.58p | 71563 |
30/11/2015 | 0.58p | 0.58p | 0.55p | 0.58p | 1999 |
27/11/2015 | 0.58p | 0.58p | 0.56p | 0.58p | 137566 |
26/11/2015 | 0.58p | 0.58p | 0.55p | 0.58p | 1287636 |
25/11/2015 | 0.58p | 0.58p | 0.56p | 0.58p | 177928 |
24/11/2015 | 0.58p | 0.58p | 0.55p | 0.58p | 1303482 |
23/11/2015 | 0.58p | 0.58p | 0.55p | 0.58p | 5871404 |
20/11/2015 | 0.58p | 0.58p | 0.56p | 0.58p | 863845 |
19/11/2015 | 0.58p | 0.58p | 0.55p | 0.58p | 1136187 |
18/11/2015 | 0.60p | 0.60p | 0.55p | 0.58p | 607275 |
17/11/2015 | 0.63p | 0.63p | 0.57p | 0.60p | 601135 |
16/11/2015 | 0.63p | 0.63p | 0.62p | 0.63p | 126613 |
13/11/2015 | 0.60p | 0.60p | 0.55p | 0.58p | 1806726 |
12/11/2015 | 0.60p | 0.60p | 0.55p | 0.60p | 1169462 |
11/11/2015 | 0.60p | 0.61p | 0.55p | 0.60p | 2388646 |
10/11/2015 | 0.60p | 0.65p | 0.55p | 0.60p | 114511 |
09/11/2015 | 0.63p | 0.63p | 0.60p | 0.60p | 593914 |
06/11/2015 | 0.63p | 0.64p | 0.60p | 0.63p | 1227757 |
05/11/2015 | 0.53p | 0.64p | 0.53p | 0.63p | 4018957 |
04/11/2015 | 0.53p | 0.55p | 0.52p | 0.53p | 1311398 |
03/11/2015 | 0.68p | 0.69p | 0.48p | 0.53p | 8312036 |
02/11/2015 | 0.58p | 0.59p | 0.55p | 0.58p | 932128 |
30/10/2015 | 0.58p | 0.59p | 0.56p | 0.58p | 479028 |
29/10/2015 | 0.58p | 0.58p | 0.53p | 0.58p | 0 |
28/10/2015 | 0.58p | 0.58p | 0.55p | 0.58p | 695582 |
27/10/2015 | 0.59p | 0.59p | 0.57p | 0.58p | 270000 |
26/10/2015 | 0.59p | 0.59p | 0.59p | 0.59p | 100000 |
23/10/2015 | 0.59p | 0.59p | 0.57p | 0.59p | 207888 |
22/10/2015 | 0.58p | 0.60p | 0.58p | 0.59p | 1023834 |
21/10/2015 | 0.58p | 0.59p | 0.53p | 0.58p | 450672 |
20/10/2015 | 0.63p | 0.63p | 0.55p | 0.58p | 5098694 |
19/10/2015 | 0.64p | 0.64p | 0.60p | 0.63p | 275832 |
16/10/2015 | 0.64p | 0.64p | 0.60p | 0.64p | 74037 |
15/10/2015 | 0.64p | 0.64p | 0.60p | 0.64p | 41270 |
14/10/2015 | 0.64p | 0.64p | 0.60p | 0.64p | 1056659 |
13/10/2015 | 0.64p | 0.64p | 0.57p | 0.64p | 3353200 |
12/10/2015 | 0.65p | 0.65p | 0.60p | 0.64p | 1023817 |
09/10/2015 | 0.65p | 0.66p | 0.60p | 0.65p | 571992 |
08/10/2015 | 0.65p | 0.66p | 0.61p | 0.65p | 402402 |
07/10/2015 | 0.63p | 0.65p | 0.60p | 0.65p | 1754740 |
06/10/2015 | 0.65p | 0.75p | 0.61p | 0.63p | 6262765 |
05/10/2015 | 0.65p | 0.67p | 0.61p | 0.65p | 620099 |
02/10/2015 | 0.63p | 0.70p | 0.62p | 0.65p | 2070436 |
01/10/2015 | 0.68p | 0.68p | 0.63p | 0.63p | 3292578 |
30/09/2015 | 0.68p | 0.75p | 0.60p | 0.68p | 3607455 |
29/09/2015 | 0.73p | 0.75p | 0.58p | 0.68p | 3268864 |
28/09/2015 | 0.73p | 0.75p | 0.70p | 0.73p | 1538264 |
25/09/2015 | 0.73p | 0.85p | 0.70p | 0.73p | 641950 |
24/09/2015 | 0.73p | 0.73p | 0.70p | 0.73p | 147044 |
23/09/2015 | 0.73p | 0.74p | 0.71p | 0.73p | 751608 |
22/09/2015 | 0.73p | 0.75p | 0.71p | 0.73p | 1585650 |
21/09/2015 | 0.73p | 0.75p | 0.73p | 0.73p | 921927 |
18/09/2015 | 0.73p | 0.74p | 0.72p | 0.73p | 709296 |
17/09/2015 | 0.75p | 0.75p | 0.72p | 0.73p | 804832 |
16/09/2015 | 0.78p | 0.78p | 0.70p | 0.75p | 7586532 |
15/09/2015 | 0.78p | 0.80p | 0.77p | 0.78p | 1608274 |
14/09/2015 | 0.73p | 0.79p | 0.73p | 0.78p | 1864686 |
11/09/2015 | 0.78p | 0.78p | 0.72p | 0.73p | 2470761 |
10/09/2015 | 0.78p | 0.78p | 0.75p | 0.78p | 398840 |
09/09/2015 | 0.78p | 0.78p | 0.76p | 0.78p | 942403 |
08/09/2015 | 0.78p | 0.85p | 0.75p | 0.78p | 3603338 |
07/09/2015 | 0.78p | 0.78p | 0.75p | 0.78p | 2528597 |
04/09/2015 | 0.73p | 0.78p | 0.73p | 0.78p | 974442 |
03/09/2015 | 0.72p | 0.75p | 0.72p | 0.73p | 1837944 |
02/09/2015 | 0.78p | 0.78p | 0.71p | 0.72p | 989406 |
01/09/2015 | 0.78p | 0.78p | 0.73p | 0.78p | 1818729 |
*Close Price adjusted for both dividends and splits