Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2015 | 0.18p | 0.18p | 0.17p | 0.17p | 51447 |
10/12/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 10359 |
09/12/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
08/12/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 1125 |
07/12/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 8630 |
04/12/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 2000 |
03/12/2015 | 0.18p | 0.19p | 0.18p | 0.18p | 359 |
02/12/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 21626 |
01/12/2015 | 0.17p | 0.18p | 0.17p | 0.18p | 357557 |
30/11/2015 | 0.17p | 0.18p | 0.17p | 0.17p | 304057 |
27/11/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 20934 |
26/11/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 286 |
25/11/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
24/11/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 2490 |
23/11/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
20/11/2015 | 0.17p | 0.18p | 0.17p | 0.17p | 2565 |
19/11/2015 | 0.17p | 0.18p | 0.17p | 0.17p | 47728 |
18/11/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 54048 |
17/11/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 29225 |
16/11/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 8455 |
13/11/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
12/11/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
11/11/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 1357 |
10/11/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 16657 |
09/11/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
06/11/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 4000 |
05/11/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 106664 |
04/11/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
03/11/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 4766 |
02/11/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 69698 |
30/10/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 53942 |
29/10/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 571 |
28/10/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 5215 |
27/10/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 50000 |
26/10/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
23/10/2015 | 0.16p | 0.17p | 0.16p | 0.17p | 87670 |
22/10/2015 | 0.16p | 0.17p | 0.16p | 0.16p | 81587 |
21/10/2015 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
20/10/2015 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
19/10/2015 | 0.16p | 0.16p | 0.16p | 0.16p | 461 |
16/10/2015 | 0.16p | 0.16p | 0.16p | 0.16p | 3105 |
15/10/2015 | 0.16p | 0.16p | 0.15p | 0.16p | 69354 |
14/10/2015 | 0.16p | 0.16p | 0.16p | 0.16p | 21330 |
13/10/2015 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
12/10/2015 | 0.16p | 0.17p | 0.16p | 0.16p | 4785 |
09/10/2015 | 0.17p | 0.17p | 0.16p | 0.16p | 17225 |
08/10/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 1000 |
07/10/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 3321 |
06/10/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 6012 |
05/10/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 15000 |
02/10/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
01/10/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 4129 |
30/09/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 6082 |
29/09/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 3898 |
28/09/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 106335 |
25/09/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 5000 |
24/09/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 4611 |
23/09/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 81727 |
22/09/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 240 |
21/09/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 6295 |
18/09/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 761 |
17/09/2015 | 0.18p | 0.18p | 0.17p | 0.17p | 0 |
16/09/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
15/09/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 3211 |
14/09/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
11/09/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 8200 |
10/09/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 80494 |
09/09/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
08/09/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 42704 |
07/09/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 1001611 |
04/09/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 44129 |
03/09/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 10813 |
02/09/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 76666 |
01/09/2015 | 0.17p | 0.18p | 0.17p | 0.18p | 162882 |
28/08/2015 | 0.17p | 0.20p | 0.17p | 0.17p | 458139 |
27/08/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 7007 |
26/08/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 40000 |
25/08/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 30000 |
24/08/2015 | 0.18p | 0.18p | 0.17p | 0.17p | 46000 |
21/08/2015 | 0.19p | 0.19p | 0.17p | 0.18p | 64000 |
20/08/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 18429 |
19/08/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
18/08/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 5757 |
17/08/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 6097 |
14/08/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 8776 |
13/08/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 745 |
12/08/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
11/08/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 8651 |
10/08/2015 | 0.19p | 0.20p | 0.18p | 0.19p | 46224 |
07/08/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
06/08/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 5605 |
05/08/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 16000 |
04/08/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 15450 |
03/08/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
31/07/2015 | 0.18p | 0.19p | 0.18p | 0.19p | 61000 |
30/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 11700 |
29/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 342 |
28/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 12659 |
27/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 41564 |
24/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 33221 |
23/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 4000 |
22/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 93016 |
21/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 1600 |
20/07/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 93500 |
17/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 1614 |
16/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 3000 |
15/07/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 1238 |
14/07/2015 | 0.17p | 0.18p | 0.17p | 0.18p | 778 |
13/07/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 4150 |
10/07/2015 | 0.17p | 0.18p | 0.17p | 0.17p | 20500 |
09/07/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 25000 |
08/07/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 137262 |
07/07/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 10700 |
06/07/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 1264 |
03/07/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 233467 |
02/07/2015 | 0.18p | 0.18p | 0.17p | 0.17p | 45700 |
01/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 95 |
30/06/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 58335 |
29/06/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 15000 |
26/06/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 4000 |
25/06/2015 | 0.19p | 0.19p | 0.18p | 0.18p | 1345 |
24/06/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 48623 |
23/06/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 10300 |
22/06/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 14000 |
19/06/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 224503 |
18/06/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 5807 |
17/06/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 3686 |
16/06/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 33747 |
15/06/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 9892 |
12/06/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 65969 |
11/06/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
10/06/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 5000 |
09/06/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 72699 |
08/06/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 7007 |
05/06/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 23391 |
04/06/2015 | 0.20p | 0.20p | 0.19p | 0.19p | 0 |
03/06/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
02/06/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 93489 |
01/06/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
29/05/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 74765 |
28/05/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 85249 |
27/05/2015 | 0.19p | 0.20p | 0.19p | 0.20p | 153813 |
26/05/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 25660 |
22/05/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 100000 |
21/05/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 252489 |
20/05/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 5000 |
19/05/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 32838 |
18/05/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 27214 |
15/05/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 146378 |
14/05/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 1042 |
13/05/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
12/05/2015 | 0.19p | 0.19p | 0.18p | 0.18p | 0 |
11/05/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 39626 |
08/05/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
07/05/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 2325 |
06/05/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 46685 |
05/05/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 38620 |
01/05/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 24385 |
30/04/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 751465 |
29/04/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 405000 |
28/04/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 16315463 |
27/04/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 6000 |
24/04/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 21138 |
23/04/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 32300 |
22/04/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
21/04/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 9957 |
20/04/2015 | 0.21p | 0.21p | 0.19p | 0.19p | 5000 |
17/04/2015 | 0.21p | 0.21p | 0.20p | 0.21p | 7407 |
16/04/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 11209 |
15/04/2015 | 0.21p | 0.21p | 0.19p | 0.21p | 78793 |
14/04/2015 | 0.21p | 0.21p | 0.20p | 0.21p | 26780 |
13/04/2015 | 0.21p | 0.21p | 0.20p | 0.21p | 14903 |
10/04/2015 | 0.21p | 0.21p | 0.20p | 0.20p | 29086 |
09/04/2015 | 0.21p | 0.21p | 0.20p | 0.21p | 7282 |
08/04/2015 | 0.21p | 0.21p | 0.20p | 0.21p | 49450 |
07/04/2015 | 0.21p | 0.21p | 0.20p | 0.21p | 376819 |
02/04/2015 | 0.21p | 0.21p | 0.20p | 0.21p | 46146 |
01/04/2015 | 0.19p | 0.21p | 0.19p | 0.20p | 1576582 |
31/03/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 63161 |
30/03/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 7572 |
27/03/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 8862500 |
26/03/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 217296 |
25/03/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 5315 |
24/03/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 61656884 |
23/03/2015 | 0.19p | 0.20p | 0.18p | 0.19p | 1584413 |
20/03/2015 | 0.19p | 0.20p | 0.18p | 0.19p | 2115976 |
19/03/2015 | 0.19p | 0.22p | 0.19p | 0.19p | 246801 |
18/03/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 5000 |
17/03/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 3531 |
16/03/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 121691 |
13/03/2015 | 0.17p | 0.18p | 0.17p | 0.18p | 17445 |
12/03/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 30089 |
11/03/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 15500 |
10/03/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 109211 |
09/03/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 17613 |
06/03/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 26295 |
05/03/2015 | 0.15p | 0.17p | 0.15p | 0.17p | 290879 |
04/03/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 19955 |
03/03/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 80928 |
02/03/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 20000 |
*Close Price adjusted for both dividends and splits