Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/07/2019 | 0.45p | 0.46p | 0.45p | 0.45p | 2074462 |
30/07/2019 | 0.45p | 0.45p | 0.44p | 0.45p | 2704824 |
29/07/2019 | 0.46p | 0.46p | 0.44p | 0.45p | 1622297 |
26/07/2019 | 0.46p | 0.46p | 0.45p | 0.46p | 1037096 |
25/07/2019 | 0.46p | 0.47p | 0.45p | 0.46p | 1377553 |
24/07/2019 | 0.46p | 0.47p | 0.45p | 0.46p | 4712901 |
23/07/2019 | 0.47p | 0.47p | 0.44p | 0.46p | 9433570 |
22/07/2019 | 0.47p | 0.47p | 0.46p | 0.47p | 606382 |
19/07/2019 | 0.47p | 0.47p | 0.46p | 0.47p | 2633373 |
18/07/2019 | 0.47p | 0.47p | 0.46p | 0.47p | 2575165 |
17/07/2019 | 0.48p | 0.48p | 0.46p | 0.47p | 3113333 |
16/07/2019 | 0.47p | 0.48p | 0.46p | 0.48p | 3239341 |
15/07/2019 | 0.48p | 0.49p | 0.47p | 0.47p | 2240000 |
12/07/2019 | 0.49p | 0.49p | 0.47p | 0.48p | 6842026 |
11/07/2019 | 0.49p | 0.49p | 0.47p | 0.49p | 4116849 |
10/07/2019 | 0.48p | 0.49p | 0.48p | 0.49p | 8761811 |
09/07/2019 | 0.48p | 0.48p | 0.47p | 0.48p | 3242724 |
08/07/2019 | 0.48p | 0.48p | 0.47p | 0.48p | 780970 |
05/07/2019 | 0.48p | 0.49p | 0.48p | 0.48p | 5000000 |
04/07/2019 | 0.48p | 0.49p | 0.47p | 0.48p | 2669886 |
03/07/2019 | 0.48p | 0.49p | 0.47p | 0.48p | 1225814 |
02/07/2019 | 0.49p | 0.49p | 0.47p | 0.48p | 1486601 |
01/07/2019 | 0.49p | 0.49p | 0.48p | 0.49p | 278520 |
28/06/2019 | 0.49p | 0.49p | 0.48p | 0.49p | 2172415 |
27/06/2019 | 0.50p | 0.51p | 0.48p | 0.49p | 5675737 |
26/06/2019 | 0.49p | 0.51p | 0.48p | 0.50p | 6653186 |
25/06/2019 | 0.49p | 0.50p | 0.48p | 0.49p | 2985316 |
24/06/2019 | 0.51p | 0.51p | 0.48p | 0.49p | 7148310 |
21/06/2019 | 0.53p | 0.53p | 0.50p | 0.51p | 2225112 |
20/06/2019 | 0.54p | 0.54p | 0.50p | 0.53p | 2404844 |
19/06/2019 | 0.54p | 0.54p | 0.52p | 0.54p | 1863256 |
18/06/2019 | 0.49p | 0.54p | 0.48p | 0.54p | 4009066 |
17/06/2019 | 0.49p | 0.50p | 0.48p | 0.49p | 5002842 |
14/06/2019 | 0.49p | 0.49p | 0.48p | 0.49p | 285049 |
13/06/2019 | 0.49p | 0.49p | 0.48p | 0.49p | 973869 |
12/06/2019 | 0.49p | 0.51p | 0.48p | 0.49p | 3579680 |
11/06/2019 | 0.49p | 0.50p | 0.48p | 0.49p | 1839543 |
10/06/2019 | 0.53p | 0.53p | 0.48p | 0.49p | 3892571 |
07/06/2019 | 0.50p | 0.50p | 0.48p | 0.49p | 1310934 |
06/06/2019 | 0.50p | 0.50p | 0.48p | 0.50p | 3537251 |
05/06/2019 | 0.52p | 0.52p | 0.48p | 0.50p | 3515580 |
04/06/2019 | 0.52p | 0.52p | 0.50p | 0.52p | 1176728 |
03/06/2019 | 0.53p | 0.56p | 0.50p | 0.52p | 5730583 |
31/05/2019 | 0.53p | 0.54p | 0.51p | 0.53p | 2159011 |
30/05/2019 | 0.53p | 0.54p | 0.50p | 0.53p | 4327747 |
29/05/2019 | 0.54p | 0.54p | 0.51p | 0.53p | 1999009 |
28/05/2019 | 0.54p | 0.55p | 0.53p | 0.54p | 934714 |
24/05/2019 | 0.54p | 0.54p | 0.52p | 0.54p | 234843 |
23/05/2019 | 0.57p | 0.57p | 0.51p | 0.54p | 6293917 |
22/05/2019 | 0.58p | 0.58p | 0.55p | 0.57p | 352120 |
21/05/2019 | 0.58p | 0.58p | 0.56p | 0.58p | 255479 |
20/05/2019 | 0.54p | 0.60p | 0.54p | 0.58p | 14363804 |
17/05/2019 | 0.54p | 0.58p | 0.53p | 0.54p | 1294375 |
16/05/2019 | 0.58p | 0.58p | 0.52p | 0.54p | 9441992 |
15/05/2019 | 0.58p | 0.60p | 0.55p | 0.58p | 24868556 |
14/05/2019 | 0.53p | 0.56p | 0.50p | 0.56p | 11751621 |
13/05/2019 | 0.53p | 0.53p | 0.50p | 0.53p | 893613 |
10/05/2019 | 0.53p | 0.53p | 0.50p | 0.53p | 156603 |
09/05/2019 | 0.55p | 0.59p | 0.50p | 0.53p | 6312145 |
08/05/2019 | 0.55p | 0.59p | 0.52p | 0.55p | 2170168 |
07/05/2019 | 0.55p | 0.57p | 0.50p | 0.55p | 10196052 |
03/05/2019 | 0.53p | 0.55p | 0.51p | 0.55p | 3329090 |
02/05/2019 | 0.54p | 0.54p | 0.51p | 0.53p | 3191215 |
01/05/2019 | 0.55p | 0.57p | 0.52p | 0.54p | 16082045 |
30/04/2019 | 0.54p | 0.55p | 0.50p | 0.55p | 13097876 |
29/04/2019 | 0.58p | 0.58p | 0.53p | 0.54p | 10393514 |
26/04/2019 | 0.58p | 0.58p | 0.55p | 0.58p | 13340851 |
25/04/2019 | 0.61p | 0.64p | 0.55p | 0.58p | 18900376 |
24/04/2019 | 0.61p | 0.64p | 0.59p | 0.61p | 687149 |
23/04/2019 | 0.63p | 0.63p | 0.59p | 0.61p | 2531664 |
18/04/2019 | 0.62p | 0.67p | 0.57p | 0.63p | 21741964 |
17/04/2019 | 0.59p | 0.62p | 0.59p | 0.62p | 4908719 |
16/04/2019 | 0.61p | 0.62p | 0.57p | 0.59p | 5152795 |
15/04/2019 | 0.59p | 0.61p | 0.57p | 0.61p | 4508485 |
12/04/2019 | 0.58p | 0.63p | 0.58p | 0.59p | 16496211 |
11/04/2019 | 0.58p | 0.60p | 0.55p | 0.58p | 2552802 |
10/04/2019 | 0.58p | 0.60p | 0.58p | 0.58p | 3798525 |
09/04/2019 | 0.59p | 0.62p | 0.57p | 0.58p | 10467519 |
08/04/2019 | 0.57p | 0.60p | 0.53p | 0.58p | 4069109 |
05/04/2019 | 0.57p | 0.60p | 0.56p | 0.57p | 2184195 |
04/04/2019 | 0.57p | 0.59p | 0.56p | 0.57p | 3710628 |
03/04/2019 | 0.49p | 0.54p | 0.47p | 0.54p | 4836552 |
02/04/2019 | 0.49p | 0.53p | 0.47p | 0.49p | 4124442 |
01/04/2019 | 0.49p | 0.53p | 0.47p | 0.49p | 2082764 |
29/03/2019 | 0.52p | 0.52p | 0.49p | 0.49p | 879761 |
28/03/2019 | 0.53p | 0.53p | 0.50p | 0.52p | 2595344 |
27/03/2019 | 0.56p | 0.57p | 0.50p | 0.53p | 7248203 |
26/03/2019 | 0.53p | 0.64p | 0.51p | 0.56p | 8218543 |
25/03/2019 | 0.53p | 0.53p | 0.51p | 0.53p | 1524910 |
22/03/2019 | 0.53p | 0.54p | 0.50p | 0.53p | 2466270 |
21/03/2019 | 0.53p | 0.54p | 0.50p | 0.53p | 6557219 |
20/03/2019 | 0.54p | 0.54p | 0.51p | 0.53p | 3672034 |
19/03/2019 | 0.55p | 0.57p | 0.52p | 0.54p | 8889805 |
18/03/2019 | 0.54p | 0.57p | 0.53p | 0.55p | 3688184 |
15/03/2019 | 0.54p | 0.54p | 0.53p | 0.54p | 707933 |
14/03/2019 | 0.54p | 0.57p | 0.53p | 0.54p | 2513094 |
13/03/2019 | 0.54p | 0.55p | 0.51p | 0.54p | 1785778 |
12/03/2019 | 0.54p | 0.55p | 0.51p | 0.54p | 160125 |
11/03/2019 | 0.54p | 0.55p | 0.51p | 0.54p | 1857885 |
08/03/2019 | 0.54p | 0.55p | 0.51p | 0.54p | 2981617 |
07/03/2019 | 0.53p | 0.57p | 0.50p | 0.54p | 4868360 |
06/03/2019 | 0.54p | 0.59p | 0.50p | 0.53p | 5553624 |
05/03/2019 | 0.61p | 0.61p | 0.54p | 0.54p | 3982292 |
04/03/2019 | 0.61p | 0.62p | 0.56p | 0.61p | 2431314 |
01/03/2019 | 0.62p | 0.62p | 0.58p | 0.61p | 4908441 |
28/02/2019 | 0.63p | 0.64p | 0.57p | 0.62p | 6244638 |
27/02/2019 | 0.58p | 0.70p | 0.58p | 0.63p | 12573833 |
26/02/2019 | 0.55p | 0.60p | 0.55p | 0.58p | 9020063 |
25/02/2019 | 0.51p | 0.57p | 0.50p | 0.55p | 4789500 |
22/02/2019 | 0.51p | 0.52p | 0.48p | 0.51p | 1606376 |
21/02/2019 | 0.54p | 0.55p | 0.50p | 0.51p | 2218985 |
20/02/2019 | 0.48p | 0.57p | 0.45p | 0.54p | 8426114 |
19/02/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 930714 |
18/02/2019 | 0.48p | 0.49p | 0.45p | 0.48p | 886283 |
15/02/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 726527 |
14/02/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 1493009 |
13/02/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 1784753 |
12/02/2019 | 0.48p | 0.50p | 0.45p | 0.48p | 2603494 |
11/02/2019 | 0.48p | 0.49p | 0.45p | 0.48p | 4443108 |
08/02/2019 | 0.48p | 0.50p | 0.45p | 0.48p | 2338664 |
07/02/2019 | 0.46p | 0.50p | 0.46p | 0.48p | 881610 |
06/02/2019 | 0.48p | 0.48p | 0.44p | 0.46p | 1894003 |
05/02/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 3840607 |
04/02/2019 | 0.50p | 0.54p | 0.45p | 0.48p | 4202323 |
01/02/2019 | 0.50p | 0.51p | 0.50p | 0.50p | 848666 |
31/01/2019 | 0.48p | 0.52p | 0.48p | 0.50p | 3962793 |
30/01/2019 | 0.48p | 0.49p | 0.45p | 0.48p | 1381848 |
29/01/2019 | 0.49p | 0.50p | 0.45p | 0.48p | 5320243 |
28/01/2019 | 0.51p | 0.51p | 0.47p | 0.49p | 2923835 |
25/01/2019 | 0.50p | 0.52p | 0.50p | 0.50p | 1098310 |
24/01/2019 | 0.50p | 0.52p | 0.49p | 0.50p | 1606398 |
23/01/2019 | 0.49p | 0.52p | 0.49p | 0.50p | 1603616 |
22/01/2019 | 0.52p | 0.54p | 0.47p | 0.49p | 4106623 |
21/01/2019 | 0.55p | 0.55p | 0.48p | 0.52p | 6197000 |
18/01/2019 | 0.55p | 0.56p | 0.52p | 0.55p | 3649247 |
17/01/2019 | 0.52p | 0.55p | 0.50p | 0.55p | 1457396 |
16/01/2019 | 0.53p | 0.53p | 0.51p | 0.52p | 4222330 |
15/01/2019 | 0.53p | 0.54p | 0.52p | 0.53p | 3541830 |
14/01/2019 | 0.53p | 0.55p | 0.52p | 0.53p | 2356802 |
11/01/2019 | 0.53p | 0.55p | 0.52p | 0.53p | 4509888 |
10/01/2019 | 0.57p | 0.57p | 0.51p | 0.53p | 1483933 |
09/01/2019 | 0.59p | 0.59p | 0.55p | 0.57p | 1620396 |
08/01/2019 | 0.57p | 0.62p | 0.55p | 0.59p | 11480653 |
07/01/2019 | 0.53p | 0.59p | 0.53p | 0.57p | 8594662 |
04/01/2019 | 0.51p | 0.55p | 0.45p | 0.53p | 20916800 |
03/01/2019 | 0.51p | 0.51p | 0.47p | 0.51p | 1191591 |
02/01/2019 | 0.51p | 0.54p | 0.48p | 0.51p | 1972446 |
31/12/2018 | 0.50p | 0.52p | 0.48p | 0.50p | 1715903 |
28/12/2018 | 0.48p | 0.54p | 0.47p | 0.50p | 3791862 |
27/12/2018 | 0.48p | 0.49p | 0.46p | 0.48p | 2464265 |
24/12/2018 | 0.50p | 0.51p | 0.44p | 0.48p | 6947623 |
21/12/2018 | 0.49p | 0.51p | 0.48p | 0.48p | 2380369 |
20/12/2018 | 0.52p | 0.52p | 0.47p | 0.49p | 12612206 |
19/12/2018 | 0.58p | 0.58p | 0.52p | 0.52p | 13283965 |
18/12/2018 | 0.61p | 0.61p | 0.56p | 0.58p | 10366418 |
17/12/2018 | 0.65p | 0.67p | 0.59p | 0.61p | 7322380 |
14/12/2018 | 0.63p | 0.65p | 0.61p | 0.63p | 5507490 |
13/12/2018 | 0.62p | 0.65p | 0.59p | 0.61p | 8986070 |
12/12/2018 | 0.67p | 0.69p | 0.62p | 0.62p | 11402354 |
11/12/2018 | 0.63p | 0.70p | 0.63p | 0.67p | 10137213 |
10/12/2018 | 0.67p | 0.67p | 0.61p | 0.63p | 11487033 |
07/12/2018 | 0.66p | 0.69p | 0.63p | 0.68p | 11830124 |
06/12/2018 | 0.67p | 0.69p | 0.62p | 0.66p | 10999715 |
05/12/2018 | 0.67p | 0.70p | 0.61p | 0.67p | 28359736 |
04/12/2018 | 0.66p | 0.67p | 0.62p | 0.64p | 13434609 |
03/12/2018 | 0.60p | 0.68p | 0.59p | 0.66p | 31813084 |
30/11/2018 | 0.63p | 0.63p | 0.58p | 0.60p | 19918592 |
29/11/2018 | 0.65p | 0.65p | 0.61p | 0.63p | 10649354 |
28/11/2018 | 0.70p | 0.70p | 0.59p | 0.65p | 31820706 |
27/11/2018 | 0.76p | 0.76p | 0.68p | 0.70p | 12492171 |
26/11/2018 | 0.74p | 0.79p | 0.72p | 0.76p | 9626208 |
23/11/2018 | 0.71p | 0.76p | 0.64p | 0.74p | 27171092 |
22/11/2018 | 0.82p | 0.82p | 0.68p | 0.71p | 35082644 |
21/11/2018 | 0.88p | 1.09p | 0.67p | 0.82p | 147469264 |
20/11/2018 | 0.49p | 0.81p | 0.48p | 0.81p | 31604836 |
19/11/2018 | 0.49p | 0.50p | 0.47p | 0.49p | 5004126 |
16/11/2018 | 0.49p | 0.50p | 0.47p | 0.49p | 1260056 |
15/11/2018 | 0.53p | 0.53p | 0.48p | 0.49p | 4695914 |
14/11/2018 | 0.53p | 0.53p | 0.51p | 0.53p | 3836272 |
13/11/2018 | 0.53p | 0.53p | 0.51p | 0.53p | 3578132 |
12/11/2018 | 0.53p | 0.54p | 0.51p | 0.53p | 12331820 |
09/11/2018 | 0.53p | 0.54p | 0.52p | 0.53p | 927487 |
08/11/2018 | 0.52p | 0.54p | 0.52p | 0.53p | 5606646 |
07/11/2018 | 0.52p | 0.52p | 0.50p | 0.52p | 2109886 |
06/11/2018 | 0.49p | 0.53p | 0.49p | 0.52p | 16440618 |
05/11/2018 | 0.43p | 0.50p | 0.43p | 0.48p | 7083613 |
02/11/2018 | 0.46p | 0.47p | 0.43p | 0.43p | 4859917 |
01/11/2018 | 0.40p | 0.48p | 0.39p | 0.46p | 10197027 |
31/10/2018 | 0.40p | 0.40p | 0.38p | 0.40p | 974777 |
30/10/2018 | 0.40p | 0.41p | 0.39p | 0.40p | 4408748 |
29/10/2018 | 0.40p | 0.41p | 0.37p | 0.40p | 3716863 |
26/10/2018 | 0.40p | 0.42p | 0.37p | 0.40p | 6541583 |
25/10/2018 | 0.40p | 0.41p | 0.37p | 0.40p | 4571819 |
24/10/2018 | 0.41p | 0.41p | 0.40p | 0.40p | 1318903 |
23/10/2018 | 0.41p | 0.42p | 0.40p | 0.41p | 4325207 |
22/10/2018 | 0.38p | 0.42p | 0.38p | 0.41p | 13151330 |
19/10/2018 | 0.38p | 0.40p | 0.36p | 0.38p | 9808023 |
18/10/2018 | 0.40p | 0.40p | 0.37p | 0.38p | 3874632 |
17/10/2018 | 0.37p | 0.41p | 0.37p | 0.40p | 11050748 |
16/10/2018 | 0.39p | 0.40p | 0.35p | 0.37p | 3967113 |
*Close Price adjusted for both dividends and splits