Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2017 | 0.29p | 0.29p | 0.26p | 0.28p | 128603256 |
29/03/2017 | 0.28p | 0.29p | 0.26p | 0.29p | 27202824 |
28/03/2017 | 0.27p | 0.29p | 0.26p | 0.28p | 47166476 |
27/03/2017 | 0.29p | 0.30p | 0.26p | 0.27p | 61930420 |
24/03/2017 | 0.29p | 0.31p | 0.25p | 0.29p | 282576704 |
23/03/2017 | 0.29p | 0.30p | 0.27p | 0.29p | 54524328 |
22/03/2017 | 0.29p | 0.30p | 0.27p | 0.29p | 61881780 |
21/03/2017 | 0.31p | 0.32p | 0.28p | 0.29p | 45168396 |
20/03/2017 | 0.32p | 0.32p | 0.29p | 0.31p | 80237056 |
17/03/2017 | 0.32p | 0.32p | 0.29p | 0.30p | 64208380 |
16/03/2017 | 0.32p | 0.33p | 0.30p | 0.32p | 67035188 |
15/03/2017 | 0.32p | 0.33p | 0.30p | 0.32p | 138876640 |
14/03/2017 | 0.34p | 0.35p | 0.31p | 0.32p | 242055184 |
13/03/2017 | 0.36p | 0.38p | 0.28p | 0.32p | 606699456 |
10/03/2017 | 0.33p | 0.39p | 0.31p | 0.35p | 818539520 |
09/03/2017 | 0.26p | 0.26p | 0.23p | 0.23p | 75399840 |
08/03/2017 | 0.23p | 0.25p | 0.22p | 0.25p | 52043028 |
07/03/2017 | 0.25p | 0.25p | 0.22p | 0.23p | 160085504 |
06/03/2017 | 0.27p | 0.29p | 0.24p | 0.25p | 138938400 |
03/03/2017 | 0.25p | 0.31p | 0.24p | 0.27p | 491638560 |
02/03/2017 | 0.22p | 0.23p | 0.20p | 0.22p | 116646336 |
01/03/2017 | 0.24p | 0.24p | 0.20p | 0.22p | 257269296 |
28/02/2017 | 0.24p | 0.25p | 0.22p | 0.24p | 131666072 |
27/02/2017 | 0.25p | 0.26p | 0.22p | 0.24p | 261780880 |
24/02/2017 | 0.28p | 0.28p | 0.24p | 0.25p | 226429264 |
23/02/2017 | 0.28p | 0.29p | 0.28p | 0.28p | 78004808 |
22/02/2017 | 0.28p | 0.29p | 0.28p | 0.28p | 129431552 |
21/02/2017 | 0.28p | 0.32p | 0.28p | 0.28p | 223736128 |
20/02/2017 | 0.31p | 0.31p | 0.28p | 0.28p | 299967968 |
17/02/2017 | 0.33p | 0.33p | 0.30p | 0.31p | 199346960 |
16/02/2017 | 0.37p | 0.40p | 0.32p | 0.33p | 304399872 |
15/02/2017 | 0.34p | 0.39p | 0.34p | 0.38p | 199609904 |
14/02/2017 | 0.30p | 0.37p | 0.29p | 0.34p | 334510144 |
13/02/2017 | 0.30p | 0.34p | 0.25p | 0.30p | 271631360 |
10/02/2017 | 0.34p | 0.34p | 0.27p | 0.30p | 474609344 |
09/02/2017 | 0.41p | 0.41p | 0.31p | 0.34p | 756111040 |
08/02/2017 | 0.47p | 0.57p | 0.38p | 0.41p | 562751360 |
07/02/2017 | 0.46p | 0.47p | 0.43p | 0.45p | 132001096 |
06/02/2017 | 0.50p | 0.50p | 0.46p | 0.46p | 77438456 |
03/02/2017 | 0.49p | 0.51p | 0.45p | 0.49p | 133601000 |
02/02/2017 | 0.48p | 0.57p | 0.43p | 0.47p | 367724224 |
01/02/2017 | 0.44p | 0.46p | 0.43p | 0.44p | 97192536 |
31/01/2017 | 0.45p | 0.47p | 0.41p | 0.44p | 210408000 |
30/01/2017 | 0.44p | 0.49p | 0.43p | 0.47p | 148632256 |
27/01/2017 | 0.48p | 0.49p | 0.42p | 0.44p | 136806464 |
26/01/2017 | 0.50p | 0.51p | 0.45p | 0.47p | 150779760 |
25/01/2017 | 0.44p | 0.52p | 0.44p | 0.50p | 311667840 |
24/01/2017 | 0.41p | 0.46p | 0.39p | 0.44p | 255194192 |
23/01/2017 | 0.49p | 0.51p | 0.40p | 0.41p | 429090080 |
20/01/2017 | 0.50p | 0.59p | 0.49p | 0.51p | 668190592 |
19/01/2017 | 0.37p | 0.49p | 0.35p | 0.49p | 511650560 |
18/01/2017 | 0.34p | 0.37p | 0.31p | 0.37p | 328362848 |
17/01/2017 | 0.35p | 0.35p | 0.30p | 0.33p | 347527008 |
16/01/2017 | 0.33p | 0.40p | 0.30p | 0.33p | 700078080 |
13/01/2017 | 0.27p | 0.40p | 0.26p | 0.34p | 1035495936 |
12/01/2017 | 0.23p | 0.27p | 0.23p | 0.26p | 406247552 |
11/01/2017 | 0.23p | 0.23p | 0.20p | 0.23p | 486282816 |
10/01/2017 | 0.19p | 0.26p | 0.19p | 0.23p | 824902592 |
09/01/2017 | 0.18p | 0.20p | 0.16p | 0.19p | 534700576 |
06/01/2017 | 0.18p | 0.20p | 0.18p | 0.20p | 107590576 |
05/01/2017 | 0.18p | 0.19p | 0.18p | 0.18p | 249512000 |
04/01/2017 | 0.18p | 0.18p | 0.16p | 0.18p | 314534304 |
03/01/2017 | 0.18p | 0.20p | 0.17p | 0.18p | 553862464 |
30/12/2016 | 0.14p | 0.21p | 0.14p | 0.18p | 589555328 |
29/12/2016 | 0.12p | 0.13p | 0.11p | 0.13p | 62099988 |
28/12/2016 | 0.11p | 0.12p | 0.11p | 0.12p | 61995292 |
23/12/2016 | 0.11p | 0.12p | 0.10p | 0.11p | 28363488 |
22/12/2016 | 0.10p | 0.12p | 0.10p | 0.11p | 87790496 |
21/12/2016 | 0.08p | 0.11p | 0.08p | 0.10p | 110283104 |
20/12/2016 | 0.08p | 0.08p | 0.08p | 0.08p | 7698441 |
19/12/2016 | 0.08p | 0.08p | 0.08p | 0.08p | 3314854 |
16/12/2016 | 0.08p | 0.08p | 0.08p | 0.08p | 2749129 |
15/12/2016 | 0.09p | 0.09p | 0.08p | 0.08p | 21901804 |
14/12/2016 | 0.09p | 0.09p | 0.09p | 0.09p | 10496348 |
13/12/2016 | 0.09p | 0.09p | 0.09p | 0.09p | 29268480 |
12/12/2016 | 0.09p | 0.09p | 0.08p | 0.09p | 10504319 |
09/12/2016 | 0.08p | 0.09p | 0.08p | 0.09p | 19659992 |
08/12/2016 | 0.09p | 0.09p | 0.08p | 0.08p | 20922592 |
07/12/2016 | 0.09p | 0.09p | 0.08p | 0.09p | 21039502 |
06/12/2016 | 0.08p | 0.08p | 0.08p | 0.08p | 12293032 |
05/12/2016 | 0.08p | 0.08p | 0.08p | 0.08p | 9455403 |
02/12/2016 | 0.09p | 0.09p | 0.08p | 0.08p | 17750312 |
01/12/2016 | 0.08p | 0.09p | 0.08p | 0.09p | 19870476 |
30/11/2016 | 0.07p | 0.09p | 0.07p | 0.09p | 102124080 |
29/11/2016 | 0.08p | 0.08p | 0.07p | 0.07p | 38809040 |
28/11/2016 | 0.08p | 0.08p | 0.07p | 0.08p | 37403556 |
25/11/2016 | 0.08p | 0.09p | 0.08p | 0.08p | 11646027 |
24/11/2016 | 0.09p | 0.09p | 0.08p | 0.08p | 19911708 |
23/11/2016 | 0.09p | 0.09p | 0.08p | 0.09p | 28488248 |
22/11/2016 | 0.08p | 0.09p | 0.07p | 0.09p | 22589450 |
21/11/2016 | 0.08p | 0.08p | 0.08p | 0.08p | 29316516 |
18/11/2016 | 0.09p | 0.09p | 0.08p | 0.08p | 42208428 |
17/11/2016 | 0.09p | 0.10p | 0.08p | 0.09p | 33606316 |
16/11/2016 | 0.09p | 0.09p | 0.08p | 0.09p | 17582148 |
15/11/2016 | 0.09p | 0.09p | 0.08p | 0.09p | 4716330 |
14/11/2016 | 0.09p | 0.09p | 0.08p | 0.09p | 61634848 |
11/11/2016 | 0.10p | 0.10p | 0.09p | 0.09p | 89885024 |
10/11/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 29225030 |
09/11/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 51054836 |
08/11/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 52984024 |
07/11/2016 | 0.12p | 0.12p | 0.10p | 0.10p | 33834920 |
04/11/2016 | 0.12p | 0.12p | 0.10p | 0.11p | 39965148 |
03/11/2016 | 0.11p | 0.12p | 0.10p | 0.12p | 87526616 |
02/11/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 18399916 |
01/11/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 29204240 |
31/10/2016 | 0.10p | 0.11p | 0.10p | 0.11p | 25827132 |
28/10/2016 | 0.11p | 0.11p | 0.10p | 0.10p | 57545840 |
27/10/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 19707364 |
26/10/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 36216320 |
25/10/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 9712192 |
24/10/2016 | 0.10p | 0.11p | 0.10p | 0.11p | 25220528 |
21/10/2016 | 0.11p | 0.11p | 0.10p | 0.10p | 62144508 |
20/10/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 42427688 |
19/10/2016 | 0.11p | 0.12p | 0.10p | 0.11p | 32434308 |
18/10/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 34795492 |
17/10/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 56166872 |
14/10/2016 | 0.11p | 0.11p | 0.11p | 0.11p | 91276752 |
13/10/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 110710752 |
12/10/2016 | 0.10p | 0.11p | 0.10p | 0.11p | 109177872 |
11/10/2016 | 0.11p | 0.11p | 0.10p | 0.10p | 62620744 |
10/10/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 68079056 |
07/10/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 69815048 |
06/10/2016 | 0.10p | 0.12p | 0.10p | 0.11p | 135413728 |
05/10/2016 | 0.10p | 0.11p | 0.10p | 0.10p | 195948352 |
04/10/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 63530444 |
03/10/2016 | 0.11p | 0.11p | 0.10p | 0.10p | 330876320 |
30/09/2016 | 0.13p | 0.13p | 0.11p | 0.13p | 48122640 |
29/09/2016 | 0.13p | 0.13p | 0.12p | 0.13p | 28409574 |
28/09/2016 | 0.14p | 0.14p | 0.12p | 0.13p | 68234448 |
27/09/2016 | 0.15p | 0.16p | 0.13p | 0.14p | 45263988 |
26/09/2016 | 0.16p | 0.17p | 0.14p | 0.15p | 77281688 |
23/09/2016 | 0.15p | 0.15p | 0.15p | 0.15p | 7409566 |
22/09/2016 | 0.15p | 0.16p | 0.14p | 0.15p | 47404496 |
21/09/2016 | 0.13p | 0.15p | 0.12p | 0.14p | 99072352 |
20/09/2016 | 0.14p | 0.14p | 0.13p | 0.13p | 30145014 |
19/09/2016 | 0.15p | 0.15p | 0.13p | 0.14p | 54397232 |
16/09/2016 | 0.18p | 0.18p | 0.13p | 0.15p | 275665664 |
15/09/2016 | 0.16p | 0.18p | 0.14p | 0.17p | 122700192 |
14/09/2016 | 0.17p | 0.17p | 0.15p | 0.16p | 107150464 |
13/09/2016 | 0.18p | 0.20p | 0.15p | 0.17p | 288107008 |
12/09/2016 | 0.12p | 0.17p | 0.11p | 0.17p | 297972960 |
09/09/2016 | 0.14p | 0.14p | 0.11p | 0.12p | 179858480 |
08/09/2016 | 0.15p | 0.16p | 0.14p | 0.14p | 116351264 |
07/09/2016 | 0.16p | 0.16p | 0.13p | 0.15p | 161337232 |
06/09/2016 | 0.20p | 0.20p | 0.14p | 0.16p | 536600128 |
05/09/2016 | 0.18p | 0.23p | 0.16p | 0.17p | 792748416 |
02/09/2016 | 0.09p | 0.16p | 0.09p | 0.16p | 633534080 |
01/09/2016 | 0.07p | 0.10p | 0.07p | 0.09p | 534544928 |
31/08/2016 | 0.06p | 0.08p | 0.06p | 0.07p | 298817344 |
30/08/2016 | 0.05p | 0.06p | 0.05p | 0.06p | 190820176 |
26/08/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 11035348 |
25/08/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 9393673 |
24/08/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 57466412 |
23/08/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 4116725 |
22/08/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 784904 |
19/08/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 10690736 |
18/08/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 2633970 |
17/08/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 7000000 |
16/08/2016 | 0.05p | 0.06p | 0.04p | 0.05p | 39185208 |
15/08/2016 | 0.04p | 0.06p | 0.04p | 0.05p | 84903312 |
12/08/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 13682485 |
11/08/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 3860438 |
10/08/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 385091 |
09/08/2016 | 0.05p | 0.05p | 0.04p | 0.04p | 15094377 |
08/08/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 23615900 |
05/08/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 5687259 |
04/08/2016 | 0.04p | 0.05p | 0.04p | 0.05p | 37789160 |
03/08/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 21472732 |
02/08/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 6665212 |
01/08/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 3029366 |
29/07/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 11770633 |
28/07/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 70659616 |
27/07/2016 | 0.05p | 0.05p | 0.04p | 0.04p | 40923560 |
26/07/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 38500816 |
25/07/2016 | 0.04p | 0.05p | 0.04p | 0.05p | 12110236 |
22/07/2016 | 0.05p | 0.05p | 0.04p | 0.04p | 5421250 |
21/07/2016 | 0.04p | 0.05p | 0.04p | 0.05p | 16469329 |
20/07/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 139811248 |
19/07/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 5410545 |
18/07/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 4746936 |
15/07/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 25169770 |
14/07/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 4666031 |
13/07/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 1715353 |
12/07/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 34577412 |
11/07/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 772945 |
08/07/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 15963088 |
07/07/2016 | 0.05p | 0.05p | 0.04p | 0.04p | 22043452 |
06/07/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 5238785 |
05/07/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 12335037 |
04/07/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 7372577 |
01/07/2016 | 0.04p | 0.05p | 0.04p | 0.05p | 35196552 |
30/06/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 13122734 |
29/06/2016 | 0.05p | 0.05p | 0.04p | 0.04p | 61796872 |
28/06/2016 | 0.06p | 0.06p | 0.04p | 0.05p | 80741680 |
27/06/2016 | 0.04p | 0.06p | 0.04p | 0.06p | 122170976 |
24/06/2016 | 0.04p | 0.04p | 0.03p | 0.04p | 15525788 |
23/06/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 1310737 |
22/06/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 1253832 |
21/06/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 810125 |
20/06/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 506434 |
*Close Price adjusted for both dividends and splits