Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/05/2017 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
03/05/2017 | 0.41p | 0.41p | 0.39p | 0.41p | 1345125 |
02/05/2017 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
28/04/2017 | 0.41p | 0.43p | 0.39p | 0.41p | 11006858 |
27/04/2017 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
26/04/2017 | 0.41p | 0.42p | 0.39p | 0.41p | 185875 |
25/04/2017 | 0.39p | 0.41p | 0.38p | 0.41p | 525000 |
24/04/2017 | 0.39p | 0.39p | 0.39p | 0.39p | 134863 |
21/04/2017 | 0.43p | 0.43p | 0.38p | 0.39p | 3734461 |
20/04/2017 | 0.43p | 0.43p | 0.40p | 0.43p | 6828 |
19/04/2017 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
18/04/2017 | 0.43p | 0.43p | 0.40p | 0.43p | 232748 |
13/04/2017 | 0.43p | 0.43p | 0.40p | 0.43p | 34080 |
12/04/2017 | 0.43p | 0.44p | 0.40p | 0.43p | 1009653 |
11/04/2017 | 0.42p | 0.45p | 0.41p | 0.43p | 1074286 |
10/04/2017 | 0.42p | 0.42p | 0.40p | 0.42p | 134074 |
07/04/2017 | 0.42p | 0.42p | 0.40p | 0.42p | 114558 |
06/04/2017 | 0.42p | 0.43p | 0.40p | 0.42p | 2041197 |
05/04/2017 | 0.41p | 0.42p | 0.37p | 0.42p | 6040100 |
04/04/2017 | 0.41p | 0.41p | 0.41p | 0.41p | 408023 |
03/04/2017 | 0.45p | 0.45p | 0.39p | 0.41p | 5872055 |
31/03/2017 | 0.40p | 0.46p | 0.40p | 0.45p | 8802837 |
30/03/2017 | 0.40p | 0.40p | 0.38p | 0.40p | 330087 |
29/03/2017 | 0.40p | 0.40p | 0.40p | 0.40p | 275087 |
28/03/2017 | 0.40p | 0.40p | 0.40p | 0.40p | 600000 |
27/03/2017 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
24/03/2017 | 0.36p | 0.43p | 0.36p | 0.40p | 17487788 |
23/03/2017 | 0.36p | 0.37p | 0.36p | 0.36p | 3472197 |
22/03/2017 | 0.36p | 0.36p | 0.35p | 0.36p | 156471 |
21/03/2017 | 0.36p | 0.36p | 0.36p | 0.36p | 100000 |
20/03/2017 | 0.36p | 0.36p | 0.36p | 0.36p | 234074 |
17/03/2017 | 0.36p | 0.36p | 0.35p | 0.36p | 217960 |
16/03/2017 | 0.35p | 0.36p | 0.35p | 0.36p | 279578 |
15/03/2017 | 0.39p | 0.39p | 0.34p | 0.37p | 4740000 |
14/03/2017 | 0.39p | 0.39p | 0.37p | 0.39p | 150000 |
13/03/2017 | 0.39p | 0.39p | 0.38p | 0.39p | 250000 |
10/03/2017 | 0.39p | 0.39p | 0.37p | 0.39p | 2003081 |
09/03/2017 | 0.37p | 0.39p | 0.37p | 0.39p | 2197421 |
08/03/2017 | 0.38p | 0.38p | 0.36p | 0.37p | 1718689 |
07/03/2017 | 0.38p | 0.38p | 0.36p | 0.38p | 617657 |
06/03/2017 | 0.38p | 0.38p | 0.37p | 0.38p | 1005754 |
03/03/2017 | 0.38p | 0.38p | 0.37p | 0.38p | 1024602 |
02/03/2017 | 0.39p | 0.39p | 0.37p | 0.38p | 3190000 |
01/03/2017 | 0.39p | 0.39p | 0.38p | 0.39p | 589336 |
28/02/2017 | 0.40p | 0.40p | 0.38p | 0.40p | 2072535 |
27/02/2017 | 0.41p | 0.41p | 0.38p | 0.40p | 2658644 |
24/02/2017 | 0.45p | 0.45p | 0.40p | 0.41p | 17175896 |
23/02/2017 | 0.50p | 0.65p | 0.44p | 0.45p | 61066736 |
22/02/2017 | 0.47p | 0.47p | 0.47p | 0.47p | 0 |
21/02/2017 | 0.45p | 0.47p | 0.43p | 0.47p | 3665130 |
20/02/2017 | 0.44p | 0.46p | 0.41p | 0.45p | 1409037 |
17/02/2017 | 0.44p | 0.45p | 0.41p | 0.44p | 395000 |
16/02/2017 | 0.46p | 0.46p | 0.44p | 0.44p | 722000 |
15/02/2017 | 0.43p | 0.47p | 0.42p | 0.46p | 2571090 |
14/02/2017 | 0.42p | 0.45p | 0.41p | 0.43p | 3004175 |
13/02/2017 | 0.44p | 0.44p | 0.40p | 0.42p | 1504141 |
10/02/2017 | 0.44p | 0.44p | 0.42p | 0.44p | 1050000 |
09/02/2017 | 0.43p | 0.44p | 0.41p | 0.44p | 2509000 |
08/02/2017 | 0.46p | 0.46p | 0.43p | 0.43p | 750000 |
07/02/2017 | 0.44p | 0.46p | 0.43p | 0.46p | 4690135 |
06/02/2017 | 0.44p | 0.44p | 0.42p | 0.42p | 1479366 |
03/02/2017 | 0.47p | 0.47p | 0.43p | 0.44p | 3738664 |
02/02/2017 | 0.39p | 0.47p | 0.38p | 0.47p | 7609159 |
01/02/2017 | 0.40p | 0.40p | 0.37p | 0.39p | 2132634 |
31/01/2017 | 0.41p | 0.42p | 0.39p | 0.40p | 1855878 |
30/01/2017 | 0.42p | 0.42p | 0.39p | 0.41p | 2711541 |
27/01/2017 | 0.47p | 0.47p | 0.42p | 0.42p | 2660691 |
26/01/2017 | 0.47p | 0.47p | 0.45p | 0.47p | 1420405 |
25/01/2017 | 0.44p | 0.48p | 0.42p | 0.42p | 4779516 |
24/01/2017 | 0.49p | 0.49p | 0.42p | 0.44p | 5805613 |
23/01/2017 | 0.49p | 0.49p | 0.46p | 0.49p | 3397542 |
20/01/2017 | 0.46p | 0.54p | 0.45p | 0.45p | 27398372 |
19/01/2017 | 0.44p | 0.46p | 0.44p | 0.46p | 2294445 |
18/01/2017 | 0.43p | 0.44p | 0.43p | 0.44p | 997637 |
17/01/2017 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
16/01/2017 | 0.43p | 0.43p | 0.42p | 0.43p | 425992 |
13/01/2017 | 0.43p | 0.43p | 0.42p | 0.43p | 1398547 |
12/01/2017 | 0.41p | 0.43p | 0.40p | 0.43p | 7597556 |
11/01/2017 | 0.42p | 0.42p | 0.40p | 0.42p | 746516 |
10/01/2017 | 0.43p | 0.43p | 0.42p | 0.42p | 557520 |
09/01/2017 | 0.43p | 0.43p | 0.40p | 0.43p | 516666 |
06/01/2017 | 0.43p | 0.43p | 0.40p | 0.43p | 1604080 |
05/01/2017 | 0.43p | 0.43p | 0.42p | 0.43p | 599234 |
04/01/2017 | 0.44p | 0.44p | 0.43p | 0.43p | 0 |
03/01/2017 | 0.43p | 0.44p | 0.43p | 0.44p | 0 |
30/12/2016 | 0.43p | 0.43p | 0.42p | 0.43p | 150000 |
29/12/2016 | 0.43p | 0.43p | 0.41p | 0.43p | 190000 |
28/12/2016 | 0.42p | 0.43p | 0.41p | 0.43p | 510000 |
23/12/2016 | 0.42p | 0.42p | 0.42p | 0.42p | 0 |
22/12/2016 | 0.42p | 0.42p | 0.41p | 0.42p | 25633 |
21/12/2016 | 0.41p | 0.42p | 0.41p | 0.42p | 400000 |
20/12/2016 | 0.40p | 0.41p | 0.40p | 0.41p | 3508078 |
19/12/2016 | 0.39p | 0.40p | 0.39p | 0.40p | 75949 |
16/12/2016 | 0.39p | 0.39p | 0.38p | 0.39p | 36876 |
15/12/2016 | 0.39p | 0.39p | 0.38p | 0.39p | 1802101 |
14/12/2016 | 0.39p | 0.39p | 0.38p | 0.39p | 16870 |
13/12/2016 | 0.42p | 0.42p | 0.39p | 0.39p | 2359156 |
12/12/2016 | 0.42p | 0.42p | 0.39p | 0.42p | 1313748 |
09/12/2016 | 0.42p | 0.42p | 0.41p | 0.42p | 250000 |
08/12/2016 | 0.44p | 0.44p | 0.41p | 0.42p | 2108500 |
07/12/2016 | 0.44p | 0.44p | 0.40p | 0.44p | 3114072 |
06/12/2016 | 0.48p | 0.48p | 0.44p | 0.44p | 1023368 |
05/12/2016 | 0.48p | 0.48p | 0.46p | 0.48p | 403904 |
02/12/2016 | 0.48p | 0.48p | 0.44p | 0.48p | 602560 |
01/12/2016 | 0.49p | 0.49p | 0.47p | 0.48p | 785593 |
30/11/2016 | 0.49p | 0.49p | 0.47p | 0.49p | 249791 |
29/11/2016 | 0.49p | 0.49p | 0.47p | 0.49p | 130735 |
28/11/2016 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
25/11/2016 | 0.48p | 0.49p | 0.48p | 0.49p | 511874 |
24/11/2016 | 0.48p | 0.48p | 0.45p | 0.48p | 392683 |
23/11/2016 | 0.46p | 0.48p | 0.45p | 0.48p | 238000 |
22/11/2016 | 0.52p | 0.52p | 0.40p | 0.46p | 11400000 |
21/11/2016 | 0.52p | 0.52p | 0.50p | 0.52p | 250000 |
18/11/2016 | 0.52p | 0.52p | 0.50p | 0.52p | 117146 |
17/11/2016 | 0.52p | 0.52p | 0.50p | 0.52p | 31808 |
16/11/2016 | 0.52p | 0.52p | 0.50p | 0.52p | 464607 |
15/11/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
14/11/2016 | 0.47p | 0.56p | 0.47p | 0.52p | 7430674 |
11/11/2016 | 0.46p | 0.48p | 0.45p | 0.47p | 5909607 |
10/11/2016 | 0.47p | 0.47p | 0.41p | 0.46p | 2094834 |
09/11/2016 | 0.48p | 0.48p | 0.47p | 0.47p | 1000000 |
08/11/2016 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
07/11/2016 | 0.48p | 0.48p | 0.42p | 0.48p | 646737 |
04/11/2016 | 0.48p | 0.48p | 0.46p | 0.48p | 11975 |
03/11/2016 | 0.53p | 0.53p | 0.46p | 0.48p | 3023617 |
02/11/2016 | 0.52p | 0.52p | 0.48p | 0.52p | 860118 |
01/11/2016 | 0.52p | 0.53p | 0.52p | 0.52p | 255964 |
31/10/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
28/10/2016 | 0.52p | 0.52p | 0.50p | 0.52p | 12008 |
27/10/2016 | 0.52p | 0.52p | 0.49p | 0.52p | 250000 |
26/10/2016 | 0.52p | 0.52p | 0.49p | 0.52p | 566524 |
25/10/2016 | 0.49p | 0.53p | 0.49p | 0.52p | 1934134 |
24/10/2016 | 0.52p | 0.55p | 0.48p | 0.49p | 7446532 |
21/10/2016 | 0.52p | 0.55p | 0.52p | 0.52p | 8621196 |
20/10/2016 | 0.52p | 0.55p | 0.49p | 0.52p | 8698288 |
19/10/2016 | 0.52p | 0.55p | 0.48p | 0.52p | 12602940 |
18/10/2016 | 0.50p | 0.55p | 0.49p | 0.52p | 18636080 |
17/10/2016 | 0.43p | 0.63p | 0.43p | 0.50p | 90724624 |
14/10/2016 | 0.52p | 0.52p | 0.48p | 0.49p | 1300000 |
13/10/2016 | 0.52p | 0.52p | 0.51p | 0.52p | 364140 |
12/10/2016 | 0.59p | 0.59p | 0.51p | 0.52p | 934394 |
11/10/2016 | 0.59p | 0.61p | 0.56p | 0.59p | 1016638 |
10/10/2016 | 0.51p | 0.64p | 0.51p | 0.59p | 5155418 |
07/10/2016 | 0.41p | 0.55p | 0.41p | 0.51p | 10438843 |
06/10/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
05/10/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
04/10/2016 | 0.41p | 0.41p | 0.40p | 0.41p | 200000 |
03/10/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
30/09/2016 | 0.41p | 0.41p | 0.40p | 0.41p | 510000 |
29/09/2016 | 0.41p | 0.41p | 0.40p | 0.41p | 555000 |
28/09/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
27/09/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
26/09/2016 | 0.41p | 0.41p | 0.40p | 0.41p | 156363 |
23/09/2016 | 0.41p | 0.41p | 0.40p | 0.41p | 100000 |
22/09/2016 | 0.41p | 0.41p | 0.40p | 0.41p | 746266 |
21/09/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
20/09/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 500000 |
19/09/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
16/09/2016 | 0.42p | 0.42p | 0.40p | 0.41p | 3036468 |
15/09/2016 | 0.42p | 0.42p | 0.41p | 0.42p | 739627 |
14/09/2016 | 0.42p | 0.42p | 0.42p | 0.42p | 0 |
13/09/2016 | 0.42p | 0.43p | 0.42p | 0.42p | 210000 |
12/09/2016 | 0.44p | 0.45p | 0.39p | 0.42p | 2276464 |
09/09/2016 | 0.43p | 0.44p | 0.42p | 0.44p | 490114 |
08/09/2016 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
07/09/2016 | 0.43p | 0.45p | 0.40p | 0.43p | 756842 |
06/09/2016 | 0.44p | 0.44p | 0.42p | 0.43p | 250000 |
05/09/2016 | 0.44p | 0.44p | 0.44p | 0.44p | 0 |
02/09/2016 | 0.44p | 0.44p | 0.44p | 0.44p | 0 |
01/09/2016 | 0.44p | 0.44p | 0.43p | 0.44p | 409841 |
31/08/2016 | 0.46p | 0.46p | 0.43p | 0.44p | 406134 |
30/08/2016 | 0.46p | 0.46p | 0.45p | 0.46p | 600000 |
26/08/2016 | 0.46p | 0.46p | 0.46p | 0.46p | 0 |
25/08/2016 | 0.46p | 0.47p | 0.46p | 0.46p | 250000 |
24/08/2016 | 0.46p | 0.46p | 0.45p | 0.46p | 350000 |
23/08/2016 | 0.46p | 0.46p | 0.46p | 0.46p | 0 |
22/08/2016 | 0.46p | 0.46p | 0.43p | 0.46p | 420498 |
19/08/2016 | 0.46p | 0.46p | 0.46p | 0.46p | 0 |
18/08/2016 | 0.46p | 0.46p | 0.46p | 0.46p | 0 |
17/08/2016 | 0.48p | 0.48p | 0.45p | 0.46p | 1004067 |
16/08/2016 | 0.49p | 0.49p | 0.47p | 0.48p | 55088 |
15/08/2016 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
12/08/2016 | 0.46p | 0.52p | 0.45p | 0.49p | 1971216 |
11/08/2016 | 0.56p | 0.58p | 0.35p | 0.46p | 5947897 |
10/08/2016 | 0.55p | 0.59p | 0.54p | 0.56p | 1155887 |
09/08/2016 | 0.50p | 0.63p | 0.50p | 0.55p | 8040673 |
08/08/2016 | 0.53p | 0.54p | 0.50p | 0.50p | 2905461 |
05/08/2016 | 0.49p | 0.55p | 0.49p | 0.53p | 2579329 |
04/08/2016 | 0.49p | 0.52p | 0.49p | 0.49p | 107120 |
03/08/2016 | 0.49p | 0.52p | 0.49p | 0.49p | 384497 |
02/08/2016 | 0.49p | 0.52p | 0.49p | 0.49p | 190000 |
01/08/2016 | 0.51p | 0.53p | 0.49p | 0.49p | 445544 |
29/07/2016 | 0.52p | 0.53p | 0.51p | 0.51p | 1799457 |
28/07/2016 | 0.44p | 0.52p | 0.44p | 0.52p | 2851908 |
27/07/2016 | 0.44p | 0.44p | 0.44p | 0.44p | 0 |
26/07/2016 | 0.45p | 0.45p | 0.44p | 0.44p | 100518 |
25/07/2016 | 0.45p | 0.45p | 0.45p | 0.45p | 84106 |
22/07/2016 | 0.45p | 0.45p | 0.45p | 0.45p | 130000 |
21/07/2016 | 0.45p | 0.46p | 0.45p | 0.45p | 257803 |
20/07/2016 | 0.45p | 0.46p | 0.45p | 0.45p | 298000 |
*Close Price adjusted for both dividends and splits