Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2018 | 0.41p | 0.41p | 0.37p | 0.39p | 7126493 |
12/10/2018 | 0.41p | 0.42p | 0.39p | 0.41p | 3363770 |
11/10/2018 | 0.40p | 0.41p | 0.38p | 0.40p | 5102208 |
10/10/2018 | 0.41p | 0.41p | 0.40p | 0.41p | 2596491 |
09/10/2018 | 0.42p | 0.44p | 0.40p | 0.41p | 2967279 |
08/10/2018 | 0.41p | 0.44p | 0.41p | 0.42p | 4221645 |
05/10/2018 | 0.41p | 0.42p | 0.40p | 0.41p | 3677381 |
04/10/2018 | 0.42p | 0.42p | 0.40p | 0.41p | 2279324 |
03/10/2018 | 0.41p | 0.42p | 0.40p | 0.42p | 1568885 |
02/10/2018 | 0.41p | 0.41p | 0.41p | 0.41p | 3101842 |
01/10/2018 | 0.43p | 0.43p | 0.40p | 0.41p | 7842671 |
28/09/2018 | 0.44p | 0.45p | 0.41p | 0.43p | 5655134 |
27/09/2018 | 0.44p | 0.44p | 0.42p | 0.43p | 3639102 |
26/09/2018 | 0.42p | 0.45p | 0.42p | 0.44p | 126073128 |
25/09/2018 | 0.42p | 0.43p | 0.41p | 0.42p | 7051058 |
24/09/2018 | 0.43p | 0.47p | 0.41p | 0.42p | 13321835 |
21/09/2018 | 0.46p | 0.46p | 0.41p | 0.42p | 6747845 |
20/09/2018 | 0.45p | 0.46p | 0.44p | 0.46p | 7715940 |
19/09/2018 | 0.42p | 0.49p | 0.40p | 0.45p | 26000732 |
18/09/2018 | 0.42p | 0.43p | 0.41p | 0.42p | 2825913 |
17/09/2018 | 0.42p | 0.42p | 0.42p | 0.42p | 711469 |
14/09/2018 | 0.42p | 0.42p | 0.37p | 0.42p | 10593298 |
13/09/2018 | 0.42p | 0.42p | 0.40p | 0.42p | 3487262 |
12/09/2018 | 0.42p | 0.43p | 0.41p | 0.42p | 8408481 |
11/09/2018 | 0.41p | 0.43p | 0.41p | 0.42p | 6596798 |
10/09/2018 | 0.44p | 0.44p | 0.40p | 0.41p | 2507363 |
07/09/2018 | 0.45p | 0.45p | 0.42p | 0.44p | 7134967 |
06/09/2018 | 0.44p | 0.45p | 0.43p | 0.45p | 5258564 |
05/09/2018 | 0.45p | 0.45p | 0.42p | 0.44p | 8965516 |
04/09/2018 | 0.44p | 0.52p | 0.43p | 0.45p | 13082535 |
03/09/2018 | 0.49p | 0.49p | 0.43p | 0.44p | 6897617 |
31/08/2018 | 0.50p | 0.52p | 0.48p | 0.49p | 7433517 |
30/08/2018 | 0.46p | 0.51p | 0.46p | 0.50p | 9217759 |
29/08/2018 | 0.48p | 0.48p | 0.35p | 0.46p | 91314760 |
28/08/2018 | 0.48p | 0.49p | 0.45p | 0.48p | 6087436 |
24/08/2018 | 0.46p | 0.51p | 0.44p | 0.48p | 17386088 |
23/08/2018 | 0.46p | 0.46p | 0.45p | 0.46p | 5317801 |
22/08/2018 | 0.49p | 0.49p | 0.45p | 0.46p | 10630281 |
21/08/2018 | 0.46p | 0.55p | 0.46p | 0.49p | 16201928 |
20/08/2018 | 0.43p | 0.47p | 0.43p | 0.46p | 18332016 |
17/08/2018 | 0.45p | 0.45p | 0.43p | 0.43p | 12141004 |
16/08/2018 | 0.53p | 0.54p | 0.44p | 0.45p | 21750678 |
15/08/2018 | 0.53p | 0.57p | 0.51p | 0.53p | 7537041 |
14/08/2018 | 0.69p | 0.69p | 0.53p | 0.53p | 17902352 |
13/08/2018 | 0.72p | 0.72p | 0.68p | 0.69p | 2162644 |
10/08/2018 | 0.69p | 0.73p | 0.68p | 0.72p | 2820603 |
09/08/2018 | 0.75p | 0.80p | 0.69p | 0.69p | 5480386 |
08/08/2018 | 0.68p | 0.80p | 0.67p | 0.75p | 5452293 |
07/08/2018 | 0.70p | 0.70p | 0.64p | 0.68p | 5363781 |
06/08/2018 | 0.73p | 0.73p | 0.70p | 0.70p | 2450831 |
03/08/2018 | 0.75p | 0.76p | 0.70p | 0.73p | 5457782 |
02/08/2018 | 0.72p | 0.77p | 0.71p | 0.75p | 2520449 |
01/08/2018 | 0.78p | 0.84p | 0.71p | 0.72p | 9726216 |
31/07/2018 | 0.74p | 0.84p | 0.74p | 0.78p | 8080824 |
30/07/2018 | 0.79p | 0.79p | 0.74p | 0.74p | 4310840 |
27/07/2018 | 0.79p | 0.82p | 0.77p | 0.79p | 5975452 |
26/07/2018 | 0.79p | 0.85p | 0.70p | 0.78p | 12643681 |
25/07/2018 | 0.79p | 0.84p | 0.77p | 0.79p | 17841104 |
24/07/2018 | 0.73p | 0.84p | 0.69p | 0.79p | 21121844 |
23/07/2018 | 0.69p | 0.75p | 0.67p | 0.73p | 5672435 |
20/07/2018 | 0.68p | 0.70p | 0.61p | 0.69p | 10274017 |
19/07/2018 | 0.78p | 0.78p | 0.67p | 0.68p | 14588384 |
18/07/2018 | 0.79p | 0.79p | 0.74p | 0.78p | 11911882 |
17/07/2018 | 0.70p | 0.90p | 0.70p | 0.75p | 38698632 |
16/07/2018 | 0.58p | 0.75p | 0.58p | 0.70p | 36921608 |
13/07/2018 | 0.58p | 0.60p | 0.51p | 0.58p | 13162955 |
12/07/2018 | 0.45p | 0.64p | 0.43p | 0.54p | 32487616 |
11/07/2018 | 0.41p | 0.49p | 0.40p | 0.45p | 18418028 |
10/07/2018 | 0.41p | 0.41p | 0.39p | 0.41p | 2510199 |
09/07/2018 | 0.41p | 0.41p | 0.39p | 0.41p | 994809 |
06/07/2018 | 0.41p | 0.41p | 0.39p | 0.41p | 4086784 |
05/07/2018 | 0.43p | 0.43p | 0.39p | 0.41p | 5722928 |
04/07/2018 | 0.44p | 0.44p | 0.42p | 0.43p | 2912640 |
03/07/2018 | 0.48p | 0.50p | 0.41p | 0.44p | 9922324 |
02/07/2018 | 0.41p | 0.45p | 0.40p | 0.45p | 6306693 |
29/06/2018 | 0.40p | 0.41p | 0.39p | 0.40p | 8916963 |
28/06/2018 | 0.40p | 0.40p | 0.38p | 0.39p | 5474346 |
27/06/2018 | 0.40p | 0.41p | 0.38p | 0.40p | 6678293 |
26/06/2018 | 0.39p | 0.40p | 0.38p | 0.40p | 1832815 |
25/06/2018 | 0.40p | 0.42p | 0.38p | 0.39p | 1740427 |
22/06/2018 | 0.40p | 0.40p | 0.39p | 0.40p | 1584051 |
21/06/2018 | 0.40p | 0.42p | 0.39p | 0.40p | 4831954 |
20/06/2018 | 0.40p | 0.40p | 0.39p | 0.40p | 1335214 |
19/06/2018 | 0.40p | 0.41p | 0.38p | 0.40p | 3239781 |
18/06/2018 | 0.40p | 0.42p | 0.39p | 0.40p | 7161314 |
15/06/2018 | 0.40p | 0.41p | 0.39p | 0.40p | 6162714 |
14/06/2018 | 0.39p | 0.42p | 0.39p | 0.40p | 3769140 |
13/06/2018 | 0.43p | 0.50p | 0.37p | 0.39p | 13613295 |
12/06/2018 | 0.38p | 0.38p | 0.37p | 0.38p | 2989058 |
11/06/2018 | 0.38p | 0.38p | 0.38p | 0.38p | 2225916 |
08/06/2018 | 0.38p | 0.38p | 0.37p | 0.38p | 4587640 |
07/06/2018 | 0.38p | 0.38p | 0.37p | 0.38p | 1779884 |
06/06/2018 | 0.38p | 0.38p | 0.37p | 0.38p | 1870278 |
05/06/2018 | 0.39p | 0.39p | 0.37p | 0.38p | 3612471 |
04/06/2018 | 0.39p | 0.39p | 0.37p | 0.39p | 4812873 |
01/06/2018 | 0.37p | 0.42p | 0.36p | 0.40p | 7164648 |
31/05/2018 | 0.38p | 0.38p | 0.34p | 0.37p | 9281977 |
30/05/2018 | 0.38p | 0.39p | 0.35p | 0.38p | 2715388 |
29/05/2018 | 0.35p | 0.40p | 0.35p | 0.38p | 5447343 |
25/05/2018 | 0.39p | 0.39p | 0.35p | 0.35p | 7536796 |
24/05/2018 | 0.39p | 0.39p | 0.37p | 0.39p | 5664736 |
23/05/2018 | 0.37p | 0.44p | 0.37p | 0.39p | 10672168 |
22/05/2018 | 0.39p | 0.39p | 0.33p | 0.37p | 10648256 |
21/05/2018 | 0.42p | 0.42p | 0.37p | 0.39p | 8991955 |
18/05/2018 | 0.42p | 0.42p | 0.39p | 0.42p | 2703122 |
17/05/2018 | 0.39p | 0.42p | 0.39p | 0.42p | 2299186 |
16/05/2018 | 0.43p | 0.43p | 0.37p | 0.39p | 9494684 |
15/05/2018 | 0.44p | 0.44p | 0.40p | 0.43p | 3329409 |
14/05/2018 | 0.45p | 0.45p | 0.42p | 0.44p | 5326151 |
11/05/2018 | 0.45p | 0.47p | 0.43p | 0.45p | 7432192 |
10/05/2018 | 0.36p | 0.48p | 0.36p | 0.45p | 13407756 |
09/05/2018 | 0.44p | 0.44p | 0.40p | 0.43p | 254036 |
08/05/2018 | 0.44p | 0.44p | 0.43p | 0.44p | 219581 |
04/05/2018 | 0.46p | 0.46p | 0.42p | 0.44p | 672460 |
03/05/2018 | 0.46p | 0.47p | 0.44p | 0.46p | 2749493 |
02/05/2018 | 0.48p | 0.50p | 0.45p | 0.46p | 2199406 |
01/05/2018 | 0.48p | 0.50p | 0.48p | 0.48p | 2200000 |
30/04/2018 | 0.45p | 0.50p | 0.44p | 0.48p | 3363848 |
27/04/2018 | 0.38p | 0.48p | 0.37p | 0.45p | 5776746 |
26/04/2018 | 0.38p | 0.40p | 0.36p | 0.38p | 899010 |
25/04/2018 | 0.38p | 0.41p | 0.36p | 0.38p | 666691 |
24/04/2018 | 0.37p | 0.40p | 0.37p | 0.38p | 1497739 |
23/04/2018 | 0.37p | 0.40p | 0.34p | 0.37p | 593820 |
20/04/2018 | 0.37p | 0.39p | 0.34p | 0.37p | 615454 |
19/04/2018 | 0.36p | 0.39p | 0.34p | 0.37p | 509451 |
18/04/2018 | 0.35p | 0.36p | 0.35p | 0.36p | 2031929 |
17/04/2018 | 0.37p | 0.37p | 0.33p | 0.35p | 2425362 |
16/04/2018 | 0.37p | 0.38p | 0.34p | 0.37p | 622035 |
13/04/2018 | 0.37p | 0.38p | 0.35p | 0.37p | 897708 |
12/04/2018 | 0.38p | 0.38p | 0.36p | 0.37p | 401897 |
11/04/2018 | 0.38p | 0.39p | 0.38p | 0.38p | 1819 |
10/04/2018 | 0.38p | 0.39p | 0.36p | 0.38p | 366456 |
09/04/2018 | 0.34p | 0.39p | 0.32p | 0.38p | 4598249 |
06/04/2018 | 0.34p | 0.34p | 0.34p | 0.34p | 16576 |
05/04/2018 | 0.34p | 0.35p | 0.32p | 0.34p | 864712 |
04/04/2018 | 0.36p | 0.36p | 0.32p | 0.34p | 2211332 |
03/04/2018 | 0.36p | 0.36p | 0.32p | 0.36p | 2291111 |
29/03/2018 | 0.36p | 0.40p | 0.33p | 0.36p | 6044373 |
28/03/2018 | 0.36p | 0.39p | 0.34p | 0.36p | 1876895 |
27/03/2018 | 0.36p | 0.39p | 0.36p | 0.36p | 692418 |
26/03/2018 | 0.36p | 0.37p | 0.36p | 0.36p | 60000 |
23/03/2018 | 0.36p | 0.37p | 0.32p | 0.36p | 7770509 |
22/03/2018 | 0.36p | 0.36p | 0.36p | 0.36p | 60000 |
21/03/2018 | 0.36p | 0.38p | 0.36p | 0.36p | 117259 |
20/03/2018 | 0.38p | 0.40p | 0.36p | 0.36p | 528817 |
19/03/2018 | 0.38p | 0.39p | 0.36p | 0.38p | 604887 |
16/03/2018 | 0.38p | 0.39p | 0.36p | 0.38p | 599954 |
15/03/2018 | 0.38p | 0.39p | 0.38p | 0.38p | 42377 |
14/03/2018 | 0.38p | 0.39p | 0.36p | 0.38p | 3380624 |
13/03/2018 | 0.46p | 0.46p | 0.38p | 0.38p | 12717898 |
12/03/2018 | 0.46p | 0.47p | 0.45p | 0.46p | 754404 |
09/03/2018 | 0.45p | 0.50p | 0.45p | 0.46p | 7660466 |
08/03/2018 | 0.43p | 0.48p | 0.43p | 0.45p | 1294326 |
07/03/2018 | 0.45p | 0.48p | 0.42p | 0.43p | 1625388 |
06/03/2018 | 0.48p | 0.50p | 0.45p | 0.45p | 4004546 |
05/03/2018 | 0.46p | 0.50p | 0.45p | 0.48p | 2772936 |
02/03/2018 | 0.47p | 0.47p | 0.41p | 0.45p | 4492086 |
01/03/2018 | 0.47p | 0.50p | 0.44p | 0.47p | 3146342 |
28/02/2018 | 0.48p | 0.49p | 0.42p | 0.47p | 6125567 |
27/02/2018 | 0.52p | 0.53p | 0.46p | 0.48p | 7413033 |
26/02/2018 | 0.46p | 0.57p | 0.46p | 0.51p | 8699066 |
23/02/2018 | 0.52p | 0.53p | 0.45p | 0.46p | 24331642 |
22/02/2018 | 0.37p | 0.49p | 0.37p | 0.48p | 39153912 |
21/02/2018 | 0.37p | 0.40p | 0.36p | 0.37p | 6162629 |
20/02/2018 | 0.37p | 0.40p | 0.35p | 0.37p | 1892137 |
19/02/2018 | 0.35p | 0.38p | 0.34p | 0.37p | 3461187 |
16/02/2018 | 0.33p | 0.38p | 0.33p | 0.35p | 1037628 |
15/02/2018 | 0.38p | 0.38p | 0.32p | 0.33p | 2015677 |
14/02/2018 | 0.35p | 0.39p | 0.35p | 0.38p | 4560437 |
13/02/2018 | 0.33p | 0.40p | 0.33p | 0.35p | 11596028 |
12/02/2018 | 0.33p | 0.34p | 0.31p | 0.33p | 2140495 |
09/02/2018 | 0.33p | 0.33p | 0.31p | 0.33p | 1165655 |
08/02/2018 | 0.35p | 0.35p | 0.31p | 0.33p | 4845081 |
07/02/2018 | 0.40p | 0.48p | 0.33p | 0.35p | 10944881 |
06/02/2018 | 0.28p | 0.45p | 0.28p | 0.40p | 9193432 |
05/02/2018 | 0.33p | 0.35p | 0.27p | 0.30p | 10871000 |
02/02/2018 | 0.25p | 0.39p | 0.25p | 0.33p | 48179732 |
01/02/2018 | 0.25p | 0.27p | 0.25p | 0.25p | 1471589 |
31/01/2018 | 0.25p | 0.27p | 0.23p | 0.25p | 150548 |
30/01/2018 | 0.25p | 0.28p | 0.20p | 0.25p | 6798182 |
29/01/2018 | 0.25p | 0.29p | 0.24p | 0.25p | 2444846 |
26/01/2018 | 0.25p | 0.30p | 0.24p | 0.25p | 5951138 |
25/01/2018 | 0.28p | 0.28p | 0.20p | 0.25p | 9957003 |
24/01/2018 | 0.25p | 0.40p | 0.25p | 0.28p | 38341968 |
23/01/2018 | 0.25p | 0.30p | 0.23p | 0.25p | 1873361 |
22/01/2018 | 0.25p | 0.30p | 0.21p | 0.25p | 5279710 |
19/01/2018 | 0.25p | 0.27p | 0.25p | 0.25p | 2620 |
18/01/2018 | 0.25p | 0.25p | 0.21p | 0.25p | 48168 |
17/01/2018 | 0.25p | 0.27p | 0.22p | 0.25p | 445384 |
16/01/2018 | 0.25p | 0.27p | 0.22p | 0.25p | 1750423 |
15/01/2018 | 0.25p | 0.30p | 0.22p | 0.25p | 431459 |
12/01/2018 | 0.25p | 0.28p | 0.22p | 0.25p | 172000 |
11/01/2018 | 0.25p | 0.30p | 0.20p | 0.25p | 4014192 |
10/01/2018 | 0.25p | 0.28p | 0.25p | 0.25p | 298047 |
09/01/2018 | 0.25p | 0.28p | 0.20p | 0.25p | 1049538 |
08/01/2018 | 0.25p | 0.29p | 0.20p | 0.25p | 320705 |
05/01/2018 | 0.25p | 0.30p | 0.22p | 0.25p | 3971031 |
04/01/2018 | 0.23p | 0.29p | 0.21p | 0.25p | 2346431 |
03/01/2018 | 0.23p | 0.25p | 0.19p | 0.23p | 5784925 |
02/01/2018 | 0.23p | 0.27p | 0.21p | 0.23p | 2184786 |
*Close Price adjusted for both dividends and splits