Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
11/02/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
08/02/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 12456 |
07/02/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
06/02/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
05/02/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
04/02/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
01/02/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
31/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
30/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
29/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 571 |
28/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 476 |
25/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
24/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 5600 |
23/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 948 |
22/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
21/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 25333 |
18/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
17/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
16/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
15/01/2019 | 0.06p | 0.06p | 0.05p | 0.06p | 1940 |
14/01/2019 | 0.06p | 0.06p | 0.05p | 0.06p | 128 |
11/01/2019 | 0.06p | 0.06p | 0.05p | 0.06p | 840 |
10/01/2019 | 0.06p | 0.06p | 0.05p | 0.06p | 1376 |
09/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
08/01/2019 | 0.06p | 0.06p | 0.05p | 0.06p | 952 |
07/01/2019 | 0.06p | 0.06p | 0.05p | 0.06p | 3114 |
04/01/2019 | 0.06p | 0.06p | 0.05p | 0.06p | 1761 |
03/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
02/01/2019 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
31/12/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
28/12/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
27/12/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
24/12/2018 | 0.06p | 0.06p | 0.05p | 0.06p | 25728 |
21/12/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
20/12/2018 | 0.06p | 0.06p | 0.05p | 0.06p | 2772 |
19/12/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
18/12/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 8000 |
17/12/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 2784 |
14/12/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
13/12/2018 | 0.06p | 0.06p | 0.05p | 0.06p | 42000 |
12/12/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
11/12/2018 | 0.06p | 0.06p | 0.05p | 0.06p | 21316 |
10/12/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
07/12/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
06/12/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
05/12/2018 | 0.06p | 0.06p | 0.05p | 0.06p | 15000 |
04/12/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
03/12/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
30/11/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
29/11/2018 | 0.06p | 0.06p | 0.05p | 0.06p | 4000 |
28/11/2018 | 0.06p | 0.06p | 0.05p | 0.06p | 5000 |
27/11/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 9021 |
26/11/2018 | 0.06p | 0.06p | 0.05p | 0.06p | 15000 |
23/11/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
22/11/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
21/11/2018 | 0.06p | 0.06p | 0.06p | 0.06p | 893 |
20/11/2018 | 0.07p | 0.07p | 0.06p | 0.06p | 75000 |
19/11/2018 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
16/11/2018 | 0.08p | 0.08p | 0.07p | 0.07p | 5545 |
15/11/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
14/11/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
13/11/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
12/11/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 2380 |
09/11/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 82142 |
08/11/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 165 |
07/11/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
06/11/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 8068 |
05/11/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 6245 |
02/11/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 66641 |
01/11/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 9295 |
31/10/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 3633 |
30/10/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
29/10/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
26/10/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 1580 |
25/10/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 17634 |
24/10/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
23/10/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 25000 |
22/10/2018 | 0.07p | 0.08p | 0.07p | 0.08p | 17182 |
19/10/2018 | 0.07p | 0.07p | 0.07p | 0.07p | 71 |
18/10/2018 | 0.07p | 0.07p | 0.07p | 0.07p | 8000 |
17/10/2018 | 0.07p | 0.07p | 0.07p | 0.07p | 6300 |
16/10/2018 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
15/10/2018 | 0.07p | 0.07p | 0.07p | 0.07p | 57200 |
12/10/2018 | 0.07p | 0.07p | 0.07p | 0.07p | 35000 |
11/10/2018 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
10/10/2018 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
09/10/2018 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
08/10/2018 | 0.07p | 0.07p | 0.07p | 0.07p | 1640 |
05/10/2018 | 0.08p | 0.08p | 0.07p | 0.07p | 0 |
04/10/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 300000 |
03/10/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
02/10/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
01/10/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
28/09/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
27/09/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 8613 |
26/09/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 192535 |
25/09/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 320 |
24/09/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
21/09/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 571 |
20/09/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 1080 |
19/09/2018 | 0.08p | 0.08p | 0.07p | 0.08p | 531 |
18/09/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 3584 |
17/09/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
14/09/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
13/09/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
12/09/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
11/09/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
10/09/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 40000 |
07/09/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 10000 |
06/09/2018 | 0.08p | 0.09p | 0.08p | 0.08p | 79539 |
05/09/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
04/09/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
03/09/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 3523 |
31/08/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
30/08/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 50000 |
29/08/2018 | 0.08p | 0.09p | 0.08p | 0.08p | 2500 |
28/08/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 449 |
24/08/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 92384 |
23/08/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
22/08/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
21/08/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
20/08/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
17/08/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 500000 |
16/08/2018 | 0.08p | 0.08p | 0.08p | 0.08p | 744 |
15/08/2018 | 0.09p | 0.09p | 0.08p | 0.08p | 91133 |
14/08/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 57040 |
13/08/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
10/08/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 8982 |
09/08/2018 | 0.09p | 0.10p | 0.09p | 0.09p | 5000 |
08/08/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
07/08/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
06/08/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
03/08/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
02/08/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
01/08/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 1326 |
31/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
30/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 1082 |
27/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
26/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 26666 |
25/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 23391 |
24/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 2076 |
23/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 6000 |
20/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
19/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
18/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
17/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
16/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
13/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
12/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 1383 |
11/07/2018 | 0.09p | 0.10p | 0.09p | 0.09p | 493263 |
10/07/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
09/07/2018 | 0.10p | 0.10p | 0.09p | 0.09p | 223 |
06/07/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 2857 |
05/07/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 190284 |
04/07/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 78982 |
03/07/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
02/07/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
29/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
28/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
27/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 1500 |
26/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 70000 |
25/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
22/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
21/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
20/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 11000 |
19/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
18/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
15/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 52000 |
14/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
13/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 36200 |
12/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 30000 |
11/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 150000 |
08/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 100000 |
07/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
06/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
05/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
04/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 1250 |
01/06/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 327584 |
31/05/2018 | 0.10p | 0.11p | 0.10p | 0.10p | 76834 |
30/05/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
29/05/2018 | 0.10p | 0.10p | 0.10p | 0.10p | 785000 |
25/05/2018 | 0.10p | 0.11p | 0.10p | 0.10p | 209249 |
24/05/2018 | 0.09p | 0.10p | 0.09p | 0.10p | 646000 |
23/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
22/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 2000 |
21/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 83510 |
18/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 48358 |
17/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
16/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 7000300 |
15/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 22840 |
14/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 1037 |
11/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 24141 |
10/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 10000 |
09/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
08/05/2018 | 0.09p | 0.10p | 0.09p | 0.09p | 23300 |
04/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
03/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 100000 |
02/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 1650000 |
01/05/2018 | 0.09p | 0.09p | 0.09p | 0.09p | 0 |
*Close Price adjusted for both dividends and splits