Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2016 | 0.46p | 0.46p | 0.43p | 0.45p | 150000 |
18/07/2016 | 0.46p | 0.48p | 0.46p | 0.46p | 66299 |
15/07/2016 | 0.46p | 0.48p | 0.45p | 0.46p | 200000 |
14/07/2016 | 0.47p | 0.47p | 0.46p | 0.47p | 100000 |
13/07/2016 | 0.47p | 0.50p | 0.47p | 0.47p | 344849 |
12/07/2016 | 0.44p | 0.52p | 0.44p | 0.47p | 4064745 |
11/07/2016 | 0.41p | 0.49p | 0.41p | 0.44p | 4573930 |
08/07/2016 | 0.41p | 0.43p | 0.41p | 0.41p | 370498 |
07/07/2016 | 0.38p | 0.43p | 0.38p | 0.41p | 978202 |
06/07/2016 | 0.38p | 0.40p | 0.38p | 0.38p | 362438 |
05/07/2016 | 0.38p | 0.40p | 0.38p | 0.38p | 155000 |
04/07/2016 | 0.38p | 0.40p | 0.38p | 0.38p | 317820 |
01/07/2016 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
30/06/2016 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
29/06/2016 | 0.39p | 0.39p | 0.38p | 0.38p | 0 |
28/06/2016 | 0.41p | 0.42p | 0.39p | 0.39p | 810635 |
27/06/2016 | 0.39p | 0.45p | 0.38p | 0.41p | 10739695 |
24/06/2016 | 0.39p | 0.39p | 0.36p | 0.39p | 570457 |
23/06/2016 | 0.41p | 0.41p | 0.39p | 0.41p | 150000 |
22/06/2016 | 0.41p | 0.41p | 0.38p | 0.41p | 132776 |
21/06/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
20/06/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
17/06/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
16/06/2016 | 0.41p | 0.41p | 0.39p | 0.41p | 26868 |
15/06/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
14/06/2016 | 0.41p | 0.41p | 0.38p | 0.41p | 96209 |
13/06/2016 | 0.41p | 0.41p | 0.38p | 0.41p | 10000 |
10/06/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
09/06/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
08/06/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
07/06/2016 | 0.41p | 0.41p | 0.39p | 0.41p | 28473 |
06/06/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
03/06/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
02/06/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
01/06/2016 | 0.40p | 0.41p | 0.39p | 0.41p | 317641 |
31/05/2016 | 0.40p | 0.41p | 0.40p | 0.40p | 2016870 |
27/05/2016 | 0.34p | 0.40p | 0.34p | 0.40p | 2580197 |
26/05/2016 | 0.34p | 0.34p | 0.32p | 0.34p | 1048777 |
25/05/2016 | 0.34p | 0.35p | 0.33p | 0.34p | 158939 |
24/05/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
23/05/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
20/05/2016 | 0.34p | 0.35p | 0.33p | 0.34p | 564993 |
19/05/2016 | 0.36p | 0.36p | 0.34p | 0.34p | 483167 |
18/05/2016 | 0.36p | 0.36p | 0.33p | 0.36p | 1290152 |
17/05/2016 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
16/05/2016 | 0.37p | 0.37p | 0.35p | 0.36p | 207563 |
13/05/2016 | 0.38p | 0.38p | 0.34p | 0.37p | 1654188 |
12/05/2016 | 0.38p | 0.38p | 0.36p | 0.38p | 620759 |
11/05/2016 | 0.39p | 0.39p | 0.38p | 0.38p | 250000 |
10/05/2016 | 0.39p | 0.39p | 0.38p | 0.39p | 200000 |
09/05/2016 | 0.39p | 0.39p | 0.36p | 0.39p | 364109 |
06/05/2016 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
05/05/2016 | 0.41p | 0.41p | 0.38p | 0.39p | 1165770 |
04/05/2016 | 0.41p | 0.42p | 0.39p | 0.41p | 520909 |
03/05/2016 | 0.40p | 0.41p | 0.40p | 0.41p | 3164283 |
29/04/2016 | 0.40p | 0.40p | 0.38p | 0.40p | 200520 |
28/04/2016 | 0.40p | 0.40p | 0.39p | 0.40p | 462070 |
27/04/2016 | 0.41p | 0.41p | 0.39p | 0.40p | 773611 |
26/04/2016 | 0.45p | 0.45p | 0.40p | 0.41p | 2477203 |
25/04/2016 | 0.47p | 0.47p | 0.38p | 0.45p | 461037 |
22/04/2016 | 0.42p | 0.47p | 0.42p | 0.47p | 5496088 |
21/04/2016 | 0.44p | 0.44p | 0.40p | 0.42p | 983676 |
20/04/2016 | 0.44p | 0.46p | 0.41p | 0.44p | 7474379 |
19/04/2016 | 0.50p | 0.50p | 0.45p | 0.49p | 2861946 |
18/04/2016 | 0.45p | 0.56p | 0.45p | 0.50p | 8373252 |
15/04/2016 | 0.45p | 0.46p | 0.45p | 0.45p | 332878 |
14/04/2016 | 0.40p | 0.50p | 0.40p | 0.45p | 9215185 |
13/04/2016 | 0.39p | 0.40p | 0.38p | 0.40p | 98471 |
12/04/2016 | 0.39p | 0.39p | 0.35p | 0.39p | 800000 |
11/04/2016 | 0.40p | 0.40p | 0.35p | 0.39p | 960956 |
08/04/2016 | 0.36p | 0.40p | 0.35p | 0.40p | 5532764 |
07/04/2016 | 0.41p | 0.41p | 0.36p | 0.36p | 140451 |
06/04/2016 | 0.41p | 0.41p | 0.37p | 0.41p | 1007779 |
05/04/2016 | 0.34p | 0.41p | 0.33p | 0.41p | 13569238 |
04/04/2016 | 0.34p | 0.34p | 0.33p | 0.34p | 808622 |
01/04/2016 | 0.34p | 0.34p | 0.32p | 0.34p | 511000 |
31/03/2016 | 0.34p | 0.34p | 0.32p | 0.34p | 1312490 |
30/03/2016 | 0.34p | 0.34p | 0.32p | 0.34p | 344143 |
29/03/2016 | 0.34p | 0.34p | 0.33p | 0.34p | 240000 |
24/03/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
23/03/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
22/03/2016 | 0.34p | 0.34p | 0.33p | 0.34p | 31585 |
21/03/2016 | 0.34p | 0.35p | 0.34p | 0.34p | 4950 |
18/03/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
17/03/2016 | 0.37p | 0.37p | 0.34p | 0.34p | 721982 |
16/03/2016 | 0.38p | 0.38p | 0.34p | 0.37p | 330000 |
15/03/2016 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
14/03/2016 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
11/03/2016 | 0.38p | 0.38p | 0.38p | 0.38p | 104719 |
10/03/2016 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
09/03/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 330000 |
08/03/2016 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
07/03/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 7000 |
04/03/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 1125000 |
03/03/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 250000 |
02/03/2016 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
01/03/2016 | 0.41p | 0.41p | 0.35p | 0.38p | 940170 |
29/02/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
26/02/2016 | 0.41p | 0.41p | 0.36p | 0.41p | 407434 |
25/02/2016 | 0.41p | 0.42p | 0.40p | 0.40p | 145000 |
24/02/2016 | 0.34p | 0.41p | 0.34p | 0.41p | 2816789 |
23/02/2016 | 0.34p | 0.34p | 0.33p | 0.34p | 1513141 |
22/02/2016 | 0.34p | 0.35p | 0.33p | 0.34p | 328016 |
19/02/2016 | 0.34p | 0.34p | 0.33p | 0.34p | 428114 |
18/02/2016 | 0.34p | 0.34p | 0.32p | 0.34p | 2000000 |
17/02/2016 | 0.33p | 0.34p | 0.32p | 0.34p | 1525000 |
16/02/2016 | 0.33p | 0.33p | 0.31p | 0.33p | 114770 |
15/02/2016 | 0.34p | 0.34p | 0.31p | 0.33p | 576408 |
12/02/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
11/02/2016 | 0.34p | 0.35p | 0.34p | 0.34p | 0 |
10/02/2016 | 0.34p | 0.35p | 0.34p | 0.35p | 51000 |
09/02/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
08/02/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
05/02/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
04/02/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
03/02/2016 | 0.34p | 0.34p | 0.32p | 0.34p | 50868 |
02/02/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
01/02/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
29/01/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
28/01/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
27/01/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
26/01/2016 | 0.34p | 0.34p | 0.32p | 0.34p | 130000 |
25/01/2016 | 0.34p | 0.34p | 0.32p | 0.34p | 123931 |
22/01/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
21/01/2016 | 0.34p | 0.34p | 0.33p | 0.34p | 15096 |
20/01/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
19/01/2016 | 0.34p | 0.34p | 0.33p | 0.34p | 80000 |
18/01/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
15/01/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
14/01/2016 | 0.34p | 0.34p | 0.32p | 0.34p | 34639 |
13/01/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
12/01/2016 | 0.34p | 0.34p | 0.32p | 0.34p | 61367 |
11/01/2016 | 0.34p | 0.34p | 0.32p | 0.34p | 228174 |
08/01/2016 | 0.35p | 0.35p | 0.33p | 0.34p | 329512 |
07/01/2016 | 0.36p | 0.36p | 0.35p | 0.36p | 90500 |
06/01/2016 | 0.36p | 0.36p | 0.32p | 0.36p | 887277 |
05/01/2016 | 0.38p | 0.38p | 0.35p | 0.36p | 1713085 |
04/01/2016 | 0.40p | 0.45p | 0.36p | 0.38p | 770099 |
31/12/2015 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
30/12/2015 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
29/12/2015 | 0.40p | 0.40p | 0.38p | 0.40p | 257427 |
24/12/2015 | 0.40p | 0.40p | 0.38p | 0.40p | 32000 |
23/12/2015 | 0.40p | 0.40p | 0.38p | 0.40p | 16000 |
22/12/2015 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
21/12/2015 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
18/12/2015 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
17/12/2015 | 0.40p | 0.40p | 0.35p | 0.40p | 30000 |
16/12/2015 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
15/12/2015 | 0.40p | 0.40p | 0.35p | 0.40p | 696850 |
14/12/2015 | 0.40p | 0.40p | 0.35p | 0.40p | 114734 |
11/12/2015 | 0.41p | 0.41p | 0.35p | 0.40p | 132973 |
10/12/2015 | 0.39p | 0.48p | 0.37p | 0.41p | 6396143 |
09/12/2015 | 0.39p | 0.39p | 0.37p | 0.39p | 44192 |
08/12/2015 | 0.39p | 0.40p | 0.39p | 0.39p | 23974 |
07/12/2015 | 0.37p | 0.40p | 0.36p | 0.40p | 6311812 |
04/12/2015 | 0.39p | 0.39p | 0.35p | 0.37p | 1731129 |
03/12/2015 | 0.39p | 0.39p | 0.37p | 0.39p | 50000 |
02/12/2015 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
01/12/2015 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
30/11/2015 | 0.39p | 0.39p | 0.37p | 0.39p | 13108 |
27/11/2015 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
26/11/2015 | 0.43p | 0.43p | 0.39p | 0.39p | 723392 |
25/11/2015 | 0.43p | 0.43p | 0.40p | 0.43p | 75000 |
24/11/2015 | 0.43p | 0.43p | 0.40p | 0.43p | 79319 |
23/11/2015 | 0.43p | 0.43p | 0.38p | 0.43p | 961554 |
20/11/2015 | 0.43p | 0.43p | 0.40p | 0.43p | 98000 |
19/11/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
18/11/2015 | 0.43p | 0.44p | 0.40p | 0.43p | 652343 |
17/11/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
16/11/2015 | 0.47p | 0.47p | 0.41p | 0.43p | 120324 |
13/11/2015 | 0.48p | 0.50p | 0.43p | 0.47p | 1169223 |
12/11/2015 | 0.44p | 0.48p | 0.44p | 0.48p | 409003 |
11/11/2015 | 0.44p | 0.44p | 0.41p | 0.44p | 1825636 |
10/11/2015 | 0.44p | 0.44p | 0.44p | 0.44p | 700000 |
09/11/2015 | 0.44p | 0.44p | 0.44p | 0.44p | 0 |
06/11/2015 | 0.44p | 0.44p | 0.44p | 0.44p | 0 |
05/11/2015 | 0.44p | 0.44p | 0.40p | 0.44p | 64409 |
04/11/2015 | 0.44p | 0.44p | 0.40p | 0.44p | 214500 |
03/11/2015 | 0.44p | 0.44p | 0.44p | 0.44p | 0 |
02/11/2015 | 0.44p | 0.44p | 0.40p | 0.44p | 64355 |
30/10/2015 | 0.45p | 0.45p | 0.39p | 0.44p | 535000 |
29/10/2015 | 0.44p | 0.50p | 0.40p | 0.45p | 1411005 |
28/10/2015 | 0.44p | 0.44p | 0.40p | 0.44p | 2075334 |
27/10/2015 | 0.46p | 0.46p | 0.43p | 0.46p | 462089 |
26/10/2015 | 0.46p | 0.46p | 0.46p | 0.46p | 0 |
23/10/2015 | 0.46p | 0.46p | 0.46p | 0.46p | 0 |
22/10/2015 | 0.43p | 0.64p | 0.42p | 0.46p | 29859328 |
21/10/2015 | 0.43p | 0.43p | 0.41p | 0.43p | 778539 |
20/10/2015 | 0.43p | 0.45p | 0.40p | 0.43p | 4846919 |
19/10/2015 | 0.48p | 0.48p | 0.40p | 0.43p | 2367080 |
16/10/2015 | 0.51p | 0.51p | 0.43p | 0.48p | 9261130 |
15/10/2015 | 0.51p | 0.51p | 0.50p | 0.51p | 500000 |
14/10/2015 | 0.51p | 0.51p | 0.50p | 0.51p | 200000 |
13/10/2015 | 0.52p | 0.52p | 0.47p | 0.51p | 1084752 |
12/10/2015 | 0.54p | 0.54p | 0.48p | 0.52p | 1233653 |
09/10/2015 | 0.54p | 0.54p | 0.50p | 0.54p | 119789 |
08/10/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
07/10/2015 | 0.54p | 0.54p | 0.50p | 0.54p | 210941 |
06/10/2015 | 0.54p | 0.57p | 0.53p | 0.54p | 500727 |
05/10/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
*Close Price adjusted for both dividends and splits