Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 0.37p | 0.39p | 0.37p | 0.39p | 32795568 |
04/09/2019 | 0.37p | 0.37p | 0.37p | 0.37p | 500000 |
03/09/2019 | 0.37p | 0.38p | 0.36p | 0.37p | 3912899 |
02/09/2019 | 0.43p | 0.43p | 0.35p | 0.37p | 4799631 |
30/08/2019 | 0.43p | 0.43p | 0.40p | 0.43p | 126092 |
29/08/2019 | 0.43p | 0.43p | 0.43p | 0.43p | 207445 |
28/08/2019 | 0.43p | 0.43p | 0.40p | 0.43p | 596928 |
27/08/2019 | 0.43p | 0.43p | 0.40p | 0.43p | 53823 |
23/08/2019 | 0.43p | 0.43p | 0.42p | 0.43p | 1278416 |
22/08/2019 | 0.43p | 0.43p | 0.40p | 0.43p | 66262 |
21/08/2019 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
20/08/2019 | 0.43p | 0.43p | 0.40p | 0.43p | 359821 |
19/08/2019 | 0.43p | 0.45p | 0.40p | 0.43p | 62902 |
16/08/2019 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
15/08/2019 | 0.43p | 0.43p | 0.41p | 0.43p | 60000 |
14/08/2019 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
13/08/2019 | 0.43p | 0.44p | 0.40p | 0.43p | 2137111 |
12/08/2019 | 0.43p | 0.44p | 0.40p | 0.43p | 834476 |
09/08/2019 | 0.43p | 0.43p | 0.40p | 0.43p | 42032 |
08/08/2019 | 0.43p | 0.43p | 0.41p | 0.43p | 1125358 |
07/08/2019 | 0.43p | 0.44p | 0.43p | 0.43p | 800000 |
06/08/2019 | 0.44p | 0.45p | 0.41p | 0.43p | 1369222 |
05/08/2019 | 0.47p | 0.47p | 0.42p | 0.44p | 265000 |
02/08/2019 | 0.47p | 0.50p | 0.45p | 0.47p | 1399585 |
01/08/2019 | 0.47p | 0.47p | 0.43p | 0.47p | 592831 |
31/07/2019 | 0.47p | 0.47p | 0.44p | 0.47p | 850000 |
30/07/2019 | 0.51p | 0.51p | 0.42p | 0.47p | 3903340 |
29/07/2019 | 0.54p | 0.56p | 0.50p | 0.51p | 2303404 |
26/07/2019 | 0.55p | 0.58p | 0.51p | 0.54p | 1644774 |
25/07/2019 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
24/07/2019 | 0.55p | 0.55p | 0.51p | 0.55p | 394071 |
23/07/2019 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
22/07/2019 | 0.55p | 0.55p | 0.53p | 0.55p | 117464 |
19/07/2019 | 0.59p | 0.59p | 0.50p | 0.55p | 1653520 |
18/07/2019 | 0.58p | 0.59p | 0.56p | 0.59p | 625203 |
17/07/2019 | 0.56p | 0.60p | 0.56p | 0.58p | 1527227 |
16/07/2019 | 0.56p | 0.56p | 0.56p | 0.56p | 0 |
15/07/2019 | 0.56p | 0.57p | 0.54p | 0.56p | 527644 |
12/07/2019 | 0.56p | 0.58p | 0.54p | 0.56p | 1114455 |
11/07/2019 | 0.56p | 0.58p | 0.54p | 0.56p | 322725 |
10/07/2019 | 0.54p | 0.62p | 0.54p | 0.56p | 10236571 |
09/07/2019 | 0.48p | 0.54p | 0.46p | 0.54p | 3279400 |
08/07/2019 | 0.48p | 0.48p | 0.48p | 0.48p | 150000 |
05/07/2019 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
04/07/2019 | 0.50p | 0.50p | 0.46p | 0.48p | 5830320 |
03/07/2019 | 0.49p | 0.50p | 0.47p | 0.48p | 1315000 |
02/07/2019 | 0.49p | 0.49p | 0.49p | 0.49p | 207335 |
01/07/2019 | 0.51p | 0.53p | 0.47p | 0.49p | 3653019 |
28/06/2019 | 0.49p | 0.53p | 0.49p | 0.51p | 3549884 |
27/06/2019 | 0.51p | 0.53p | 0.47p | 0.49p | 9997698 |
26/06/2019 | 0.43p | 0.53p | 0.42p | 0.50p | 13175107 |
25/06/2019 | 0.41p | 0.45p | 0.39p | 0.43p | 3782669 |
24/06/2019 | 0.38p | 0.43p | 0.36p | 0.41p | 1266486 |
21/06/2019 | 0.36p | 0.40p | 0.35p | 0.38p | 2006290 |
20/06/2019 | 0.35p | 0.36p | 0.32p | 0.36p | 645670 |
19/06/2019 | 0.35p | 0.36p | 0.35p | 0.35p | 138949 |
18/06/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 294442 |
17/06/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 237227 |
14/06/2019 | 0.36p | 0.38p | 0.32p | 0.35p | 555768 |
13/06/2019 | 0.33p | 0.38p | 0.32p | 0.32p | 1766117 |
12/06/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 490703 |
11/06/2019 | 0.33p | 0.33p | 0.32p | 0.33p | 24282 |
10/06/2019 | 0.33p | 0.35p | 0.29p | 0.33p | 1398452 |
07/06/2019 | 0.33p | 0.35p | 0.30p | 0.33p | 191274 |
06/06/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 411070 |
05/06/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 330504 |
04/06/2019 | 0.33p | 0.34p | 0.30p | 0.33p | 375428 |
03/06/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 450938 |
31/05/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 433334 |
30/05/2019 | 0.33p | 0.35p | 0.32p | 0.33p | 589885 |
29/05/2019 | 0.33p | 0.39p | 0.28p | 0.33p | 11929556 |
28/05/2019 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
24/05/2019 | 0.32p | 0.35p | 0.32p | 0.33p | 2157355 |
23/05/2019 | 0.33p | 0.33p | 0.28p | 0.32p | 346082 |
22/05/2019 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
21/05/2019 | 0.32p | 0.37p | 0.30p | 0.33p | 1402186 |
20/05/2019 | 0.32p | 0.35p | 0.29p | 0.32p | 386678 |
17/05/2019 | 0.32p | 0.35p | 0.28p | 0.32p | 1310654 |
16/05/2019 | 0.32p | 0.32p | 0.29p | 0.32p | 7463 |
15/05/2019 | 0.35p | 0.35p | 0.29p | 0.32p | 1730282 |
14/05/2019 | 0.29p | 0.35p | 0.29p | 0.35p | 2822088 |
13/05/2019 | 0.29p | 0.30p | 0.29p | 0.29p | 719349 |
10/05/2019 | 0.30p | 0.30p | 0.28p | 0.29p | 1236886 |
09/05/2019 | 0.32p | 0.32p | 0.30p | 0.30p | 239762 |
08/05/2019 | 0.33p | 0.34p | 0.30p | 0.32p | 1381846 |
07/05/2019 | 0.33p | 0.34p | 0.32p | 0.33p | 564191 |
03/05/2019 | 0.33p | 0.33p | 0.31p | 0.33p | 179694 |
02/05/2019 | 0.33p | 0.33p | 0.31p | 0.33p | 57251 |
01/05/2019 | 0.33p | 0.33p | 0.31p | 0.33p | 200000 |
30/04/2019 | 0.33p | 0.34p | 0.33p | 0.33p | 48000 |
29/04/2019 | 0.30p | 0.35p | 0.30p | 0.33p | 1003587 |
26/04/2019 | 0.30p | 0.34p | 0.29p | 0.30p | 153408 |
25/04/2019 | 0.30p | 0.30p | 0.29p | 0.30p | 75000 |
24/04/2019 | 0.30p | 0.34p | 0.30p | 0.30p | 58329 |
23/04/2019 | 0.30p | 0.34p | 0.29p | 0.30p | 432258 |
18/04/2019 | 0.33p | 0.34p | 0.28p | 0.30p | 5413149 |
17/04/2019 | 0.35p | 0.35p | 0.31p | 0.33p | 3211446 |
16/04/2019 | 0.38p | 0.39p | 0.32p | 0.35p | 1124839 |
15/04/2019 | 0.31p | 0.39p | 0.31p | 0.38p | 5553120 |
12/04/2019 | 0.31p | 0.31p | 0.30p | 0.31p | 1529167 |
11/04/2019 | 0.31p | 0.31p | 0.30p | 0.31p | 437135 |
10/04/2019 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
09/04/2019 | 0.31p | 0.31p | 0.30p | 0.31p | 373050 |
08/04/2019 | 0.31p | 0.32p | 0.31p | 0.31p | 10000 |
05/04/2019 | 0.31p | 0.31p | 0.29p | 0.31p | 614284 |
04/04/2019 | 0.31p | 0.31p | 0.31p | 0.31p | 337312 |
03/04/2019 | 0.31p | 0.31p | 0.30p | 0.31p | 1519559 |
02/04/2019 | 0.31p | 0.32p | 0.31p | 0.31p | 10000 |
01/04/2019 | 0.33p | 0.33p | 0.28p | 0.31p | 4918498 |
29/03/2019 | 0.33p | 0.33p | 0.31p | 0.33p | 14456 |
28/03/2019 | 0.33p | 0.33p | 0.31p | 0.33p | 1989938 |
27/03/2019 | 0.32p | 0.35p | 0.30p | 0.33p | 2633742 |
26/03/2019 | 0.38p | 0.38p | 0.30p | 0.32p | 8274554 |
25/03/2019 | 0.40p | 0.40p | 0.35p | 0.38p | 1308168 |
22/03/2019 | 0.40p | 0.40p | 0.35p | 0.40p | 598129 |
21/03/2019 | 0.34p | 0.47p | 0.34p | 0.40p | 2579181 |
20/03/2019 | 0.37p | 0.37p | 0.31p | 0.34p | 1421262 |
19/03/2019 | 0.41p | 0.41p | 0.37p | 0.37p | 1646714 |
18/03/2019 | 0.44p | 0.47p | 0.37p | 0.41p | 2668617 |
15/03/2019 | 0.45p | 0.45p | 0.42p | 0.44p | 250000 |
14/03/2019 | 0.45p | 0.48p | 0.42p | 0.45p | 88515 |
13/03/2019 | 0.45p | 0.48p | 0.43p | 0.45p | 569867 |
12/03/2019 | 0.42p | 0.60p | 0.42p | 0.45p | 17995952 |
11/03/2019 | 0.42p | 0.42p | 0.42p | 0.42p | 0 |
08/03/2019 | 0.43p | 0.45p | 0.42p | 0.42p | 214301 |
07/03/2019 | 0.43p | 0.45p | 0.40p | 0.43p | 326536 |
06/03/2019 | 0.39p | 0.43p | 0.39p | 0.43p | 5646231 |
05/03/2019 | 0.38p | 0.40p | 0.35p | 0.39p | 2186588 |
04/03/2019 | 0.38p | 0.39p | 0.38p | 0.38p | 212467 |
01/03/2019 | 0.38p | 0.39p | 0.35p | 0.38p | 2070166 |
28/02/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
27/02/2019 | 0.40p | 0.43p | 0.36p | 0.38p | 4185037 |
26/02/2019 | 0.38p | 0.42p | 0.36p | 0.40p | 2453952 |
25/02/2019 | 0.35p | 0.42p | 0.32p | 0.38p | 7381505 |
22/02/2019 | 0.35p | 0.35p | 0.33p | 0.35p | 750000 |
21/02/2019 | 0.34p | 0.35p | 0.33p | 0.35p | 264120 |
20/02/2019 | 0.33p | 0.35p | 0.33p | 0.34p | 1657232 |
19/02/2019 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
18/02/2019 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
15/02/2019 | 0.38p | 0.38p | 0.32p | 0.33p | 2007144 |
14/02/2019 | 0.38p | 0.42p | 0.35p | 0.38p | 1684367 |
13/02/2019 | 0.37p | 0.40p | 0.33p | 0.38p | 2877225 |
12/02/2019 | 0.38p | 0.40p | 0.35p | 0.38p | 213600 |
11/02/2019 | 0.39p | 0.39p | 0.33p | 0.38p | 1683938 |
08/02/2019 | 0.39p | 0.40p | 0.35p | 0.39p | 283347 |
07/02/2019 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
06/02/2019 | 0.39p | 0.39p | 0.39p | 0.39p | 128534 |
05/02/2019 | 0.39p | 0.40p | 0.35p | 0.39p | 2221517 |
04/02/2019 | 0.39p | 0.43p | 0.39p | 0.39p | 14239 |
01/02/2019 | 0.39p | 0.39p | 0.38p | 0.39p | 2089789 |
31/01/2019 | 0.38p | 0.40p | 0.33p | 0.39p | 2794647 |
30/01/2019 | 0.39p | 0.40p | 0.34p | 0.38p | 1141811 |
29/01/2019 | 0.39p | 0.39p | 0.35p | 0.39p | 2225660 |
28/01/2019 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
25/01/2019 | 0.40p | 0.40p | 0.35p | 0.39p | 435416 |
24/01/2019 | 0.40p | 0.40p | 0.38p | 0.40p | 867931 |
23/01/2019 | 0.37p | 0.42p | 0.37p | 0.40p | 2466080 |
22/01/2019 | 0.37p | 0.39p | 0.34p | 0.37p | 243925 |
21/01/2019 | 0.37p | 0.37p | 0.34p | 0.37p | 2157 |
18/01/2019 | 0.37p | 0.39p | 0.34p | 0.37p | 904771 |
17/01/2019 | 0.37p | 0.39p | 0.36p | 0.37p | 471000 |
16/01/2019 | 0.37p | 0.39p | 0.37p | 0.37p | 156493 |
15/01/2019 | 0.37p | 0.37p | 0.33p | 0.37p | 4288767 |
14/01/2019 | 0.37p | 0.39p | 0.33p | 0.37p | 4631699 |
11/01/2019 | 0.42p | 0.42p | 0.32p | 0.37p | 4641166 |
10/01/2019 | 0.38p | 0.46p | 0.38p | 0.42p | 7086406 |
09/01/2019 | 0.33p | 0.38p | 0.31p | 0.38p | 2783713 |
08/01/2019 | 0.33p | 0.33p | 0.33p | 0.33p | 62804 |
07/01/2019 | 0.32p | 0.33p | 0.29p | 0.33p | 226037 |
04/01/2019 | 0.27p | 0.32p | 0.26p | 0.32p | 3567042 |
03/01/2019 | 0.27p | 0.27p | 0.24p | 0.27p | 767796 |
02/01/2019 | 0.27p | 0.27p | 0.23p | 0.27p | 3482273 |
31/12/2018 | 0.27p | 0.27p | 0.25p | 0.27p | 238791 |
28/12/2018 | 0.26p | 0.27p | 0.24p | 0.27p | 380425 |
27/12/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 38929 |
24/12/2018 | 0.26p | 0.28p | 0.26p | 0.26p | 0 |
21/12/2018 | 0.26p | 0.26p | 0.24p | 0.26p | 180511 |
20/12/2018 | 0.26p | 0.26p | 0.24p | 0.26p | 1800120 |
19/12/2018 | 0.26p | 0.26p | 0.24p | 0.26p | 260131 |
18/12/2018 | 0.26p | 0.26p | 0.24p | 0.26p | 1210813 |
17/12/2018 | 0.24p | 0.26p | 0.24p | 0.26p | 1303175 |
14/12/2018 | 0.24p | 0.25p | 0.22p | 0.24p | 4270591 |
13/12/2018 | 0.23p | 0.24p | 0.21p | 0.24p | 6108337 |
12/12/2018 | 0.25p | 0.25p | 0.22p | 0.23p | 2358943 |
11/12/2018 | 0.28p | 0.28p | 0.23p | 0.25p | 1240000 |
10/12/2018 | 0.27p | 0.35p | 0.24p | 0.28p | 7152367 |
07/12/2018 | 0.27p | 0.27p | 0.27p | 0.27p | 71711 |
06/12/2018 | 0.28p | 0.28p | 0.24p | 0.27p | 1955309 |
05/12/2018 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
04/12/2018 | 0.27p | 0.28p | 0.25p | 0.28p | 798301 |
03/12/2018 | 0.28p | 0.28p | 0.23p | 0.27p | 3491223 |
30/11/2018 | 0.28p | 0.28p | 0.25p | 0.28p | 966622 |
29/11/2018 | 0.28p | 0.29p | 0.26p | 0.28p | 686783 |
28/11/2018 | 0.31p | 0.31p | 0.26p | 0.28p | 1446815 |
27/11/2018 | 0.31p | 0.31p | 0.27p | 0.31p | 2292307 |
26/11/2018 | 0.30p | 0.32p | 0.25p | 0.31p | 14364261 |
23/11/2018 | 0.30p | 0.31p | 0.26p | 0.30p | 203057 |
22/11/2018 | 0.28p | 0.32p | 0.26p | 0.30p | 1121245 |
21/11/2018 | 0.28p | 0.29p | 0.28p | 0.28p | 188966 |
20/11/2018 | 0.30p | 0.30p | 0.25p | 0.28p | 1405641 |
*Close Price adjusted for both dividends and splits