Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/06/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 36388912 |
16/06/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 4619390 |
15/06/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 129048856 |
14/06/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 35735264 |
13/06/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 36621860 |
10/06/2016 | 0.04p | 0.05p | 0.04p | 0.04p | 44834404 |
09/06/2016 | 0.05p | 0.05p | 0.04p | 0.04p | 51135516 |
08/06/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 17804690 |
07/06/2016 | 0.04p | 0.05p | 0.04p | 0.05p | 9005773 |
06/06/2016 | 0.05p | 0.05p | 0.04p | 0.04p | 73017544 |
03/06/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 14423437 |
02/06/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 10852170 |
01/06/2016 | 0.05p | 0.06p | 0.05p | 0.05p | 32898654 |
31/05/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 55860368 |
27/05/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 61356748 |
26/05/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 121585648 |
25/05/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 53792656 |
24/05/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 8977976 |
23/05/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 13889508 |
20/05/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 91427776 |
19/05/2016 | 0.05p | 0.06p | 0.05p | 0.05p | 73790432 |
18/05/2016 | 0.04p | 0.06p | 0.04p | 0.05p | 159593072 |
17/05/2016 | 0.04p | 0.05p | 0.04p | 0.04p | 45753024 |
16/05/2016 | 0.05p | 0.05p | 0.04p | 0.04p | 40382544 |
13/05/2016 | 0.04p | 0.07p | 0.04p | 0.05p | 444256832 |
12/05/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 5115516 |
11/05/2016 | 0.04p | 0.05p | 0.04p | 0.04p | 11251680 |
10/05/2016 | 0.04p | 0.05p | 0.04p | 0.04p | 17926286 |
09/05/2016 | 0.04p | 0.05p | 0.04p | 0.04p | 0 |
06/05/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 23391278 |
05/05/2016 | 0.04p | 0.05p | 0.04p | 0.04p | 35982120 |
04/05/2016 | 0.04p | 0.04p | 0.03p | 0.04p | 1601916 |
03/05/2016 | 0.05p | 0.05p | 0.04p | 0.04p | 3325074 |
29/04/2016 | 0.05p | 0.06p | 0.04p | 0.05p | 102547704 |
28/04/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
27/04/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 2348729 |
26/04/2016 | 0.04p | 0.04p | 0.03p | 0.04p | 11294631 |
25/04/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
22/04/2016 | 0.04p | 0.04p | 0.03p | 0.04p | 8694755 |
21/04/2016 | 0.05p | 0.05p | 0.04p | 0.04p | 7869143 |
20/04/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 2501886 |
19/04/2016 | 0.04p | 0.05p | 0.04p | 0.05p | 11616714 |
18/04/2016 | 0.05p | 0.05p | 0.04p | 0.04p | 24677456 |
15/04/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 18189642 |
14/04/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 1400000 |
13/04/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 29868852 |
12/04/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 5761330 |
11/04/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 941029 |
08/04/2016 | 0.05p | 0.06p | 0.04p | 0.05p | 29453096 |
07/04/2016 | 0.08p | 0.10p | 0.05p | 0.05p | 96130408 |
06/04/2016 | 0.07p | 0.08p | 0.06p | 0.08p | 4015578 |
05/04/2016 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
04/04/2016 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
01/04/2016 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
31/03/2016 | 0.07p | 0.07p | 0.06p | 0.07p | 9095059 |
30/03/2016 | 0.07p | 0.07p | 0.06p | 0.07p | 50000000 |
29/03/2016 | 0.07p | 0.07p | 0.06p | 0.07p | 3423 |
24/03/2016 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
23/03/2016 | 0.07p | 0.07p | 0.07p | 0.07p | 443153 |
22/03/2016 | 0.07p | 0.07p | 0.06p | 0.07p | 990000 |
21/03/2016 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
18/03/2016 | 0.07p | 0.07p | 0.07p | 0.07p | 3320721 |
17/03/2016 | 0.07p | 0.07p | 0.06p | 0.07p | 8774414 |
16/03/2016 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
15/03/2016 | 0.06p | 0.07p | 0.06p | 0.07p | 3057153 |
14/03/2016 | 0.06p | 0.06p | 0.06p | 0.06p | 890083 |
11/03/2016 | 0.06p | 0.06p | 0.05p | 0.06p | 2978757 |
10/03/2016 | 0.07p | 0.07p | 0.06p | 0.07p | 6030085 |
09/03/2016 | 0.06p | 0.07p | 0.06p | 0.07p | 2500000 |
08/03/2016 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
07/03/2016 | 0.06p | 0.06p | 0.06p | 0.06p | 833333 |
04/03/2016 | 0.05p | 0.06p | 0.05p | 0.06p | 12036674 |
03/03/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
02/03/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 70000 |
01/03/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 1292299 |
29/02/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 8000000 |
26/02/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 1388889 |
25/02/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 16747 |
24/02/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
23/02/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 1370915 |
22/02/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 100000 |
19/02/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 1162812 |
18/02/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
17/02/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 56183 |
16/02/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
15/02/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
12/02/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
11/02/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
10/02/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 250000 |
09/02/2016 | 0.05p | 0.05p | 0.04p | 0.05p | 4688099 |
08/02/2016 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
05/02/2016 | 0.04p | 0.05p | 0.04p | 0.05p | 6188099 |
04/02/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
03/02/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 71482 |
02/02/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 152411 |
01/02/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 740244 |
29/01/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 200000 |
28/01/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
27/01/2016 | 0.04p | 0.04p | 0.04p | 0.04p | 0 |
26/01/2016 | 0.05p | 0.05p | 0.04p | 0.04p | 8852131 |
25/01/2016 | 0.06p | 0.06p | 0.05p | 0.05p | 6000000 |
22/01/2016 | 0.06p | 0.06p | 0.05p | 0.06p | 750000 |
21/01/2016 | 0.06p | 0.06p | 0.06p | 0.06p | 1763401 |
20/01/2016 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
19/01/2016 | 0.06p | 0.06p | 0.05p | 0.06p | 10467996 |
18/01/2016 | 0.06p | 0.06p | 0.05p | 0.06p | 223811 |
15/01/2016 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
14/01/2016 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
13/01/2016 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
12/01/2016 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
11/01/2016 | 0.06p | 0.06p | 0.06p | 0.06p | 217007 |
08/01/2016 | 0.06p | 0.06p | 0.05p | 0.06p | 342857 |
07/01/2016 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
06/01/2016 | 0.06p | 0.06p | 0.05p | 0.06p | 4452552 |
05/01/2016 | 0.07p | 0.07p | 0.06p | 0.06p | 1035714 |
04/01/2016 | 0.07p | 0.07p | 0.06p | 0.07p | 2242086 |
31/12/2015 | 0.06p | 0.07p | 0.06p | 0.07p | 5574792 |
30/12/2015 | 0.06p | 0.06p | 0.05p | 0.06p | 900000 |
29/12/2015 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
24/12/2015 | 0.06p | 0.06p | 0.06p | 0.06p | 1000000 |
23/12/2015 | 0.05p | 0.06p | 0.05p | 0.06p | 7779658 |
22/12/2015 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
21/12/2015 | 0.05p | 0.05p | 0.04p | 0.05p | 318027 |
18/12/2015 | 0.05p | 0.05p | 0.04p | 0.05p | 282645 |
17/12/2015 | 0.05p | 0.05p | 0.04p | 0.05p | 444136 |
16/12/2015 | 0.05p | 0.05p | 0.05p | 0.05p | 0 |
15/12/2015 | 0.05p | 0.05p | 0.04p | 0.05p | 315719 |
14/12/2015 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
11/12/2015 | 0.06p | 0.06p | 0.05p | 0.06p | 100000 |
10/12/2015 | 0.06p | 0.06p | 0.05p | 0.06p | 47303 |
09/12/2015 | 0.06p | 0.06p | 0.05p | 0.06p | 1080893 |
08/12/2015 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
07/12/2015 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
04/12/2015 | 0.06p | 0.06p | 0.05p | 0.06p | 592325 |
03/12/2015 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
02/12/2015 | 0.06p | 0.06p | 0.05p | 0.06p | 235000 |
01/12/2015 | 0.06p | 0.06p | 0.06p | 0.06p | 0 |
30/11/2015 | 0.06p | 0.06p | 0.05p | 0.06p | 694823 |
27/11/2015 | 0.06p | 0.06p | 0.05p | 0.06p | 118256 |
26/11/2015 | 0.06p | 0.06p | 0.05p | 0.06p | 96970 |
25/11/2015 | 0.07p | 0.07p | 0.05p | 0.06p | 10091710 |
24/11/2015 | 0.08p | 0.08p | 0.06p | 0.07p | 3436367 |
23/11/2015 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
20/11/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 200000 |
19/11/2015 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
18/11/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 8000 |
17/11/2015 | 0.08p | 0.08p | 0.08p | 0.08p | 279407 |
16/11/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 279407 |
13/11/2015 | 0.08p | 0.08p | 0.08p | 0.08p | 6250 |
12/11/2015 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
11/11/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 300000 |
10/11/2015 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
09/11/2015 | 0.08p | 0.08p | 0.08p | 0.08p | 1300000 |
06/11/2015 | 0.08p | 0.08p | 0.08p | 0.08p | 1000000 |
05/11/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 453718 |
04/11/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 3375302 |
03/11/2015 | 0.08p | 0.08p | 0.08p | 0.08p | 720593 |
02/11/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 1540963 |
30/10/2015 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
29/10/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 2000000 |
28/10/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 205545 |
27/10/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 151317 |
26/10/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 200000 |
23/10/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 1840967 |
22/10/2015 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
21/10/2015 | 0.08p | 0.09p | 0.08p | 0.08p | 712687 |
20/10/2015 | 0.08p | 0.08p | 0.08p | 0.08p | 2857150 |
19/10/2015 | 0.08p | 0.09p | 0.08p | 0.08p | 1721007 |
16/10/2015 | 0.08p | 0.09p | 0.08p | 0.08p | 2700000 |
15/10/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 738404 |
14/10/2015 | 0.08p | 0.09p | 0.07p | 0.08p | 2716077 |
13/10/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 1609381 |
12/10/2015 | 0.08p | 0.08p | 0.08p | 0.08p | 0 |
09/10/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 584667 |
08/10/2015 | 0.08p | 0.08p | 0.07p | 0.08p | 70000 |
07/10/2015 | 0.07p | 0.08p | 0.07p | 0.08p | 8887076 |
06/10/2015 | 0.07p | 0.07p | 0.07p | 0.07p | 2324953 |
05/10/2015 | 0.07p | 0.08p | 0.07p | 0.07p | 1286260 |
02/10/2015 | 0.07p | 0.07p | 0.07p | 0.07p | 6235000 |
01/10/2015 | 0.06p | 0.07p | 0.06p | 0.07p | 10756311 |
30/09/2015 | 0.06p | 0.07p | 0.06p | 0.06p | 2538651 |
29/09/2015 | 0.07p | 0.07p | 0.06p | 0.06p | 1719410 |
28/09/2015 | 0.07p | 0.07p | 0.06p | 0.07p | 4043503 |
25/09/2015 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
24/09/2015 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
23/09/2015 | 0.07p | 0.07p | 0.06p | 0.07p | 2500000 |
22/09/2015 | 0.08p | 0.08p | 0.06p | 0.07p | 14109148 |
21/09/2015 | 0.08p | 0.09p | 0.07p | 0.08p | 8057571 |
18/09/2015 | 0.07p | 0.09p | 0.07p | 0.08p | 30413616 |
17/09/2015 | 0.07p | 0.07p | 0.07p | 0.07p | 0 |
16/09/2015 | 0.08p | 0.08p | 0.06p | 0.07p | 34222016 |
15/09/2015 | 0.07p | 0.08p | 0.07p | 0.08p | 4496506 |
14/09/2015 | 0.07p | 0.07p | 0.06p | 0.07p | 13494617 |
11/09/2015 | 0.07p | 0.07p | 0.06p | 0.07p | 8746562 |
10/09/2015 | 0.07p | 0.07p | 0.06p | 0.07p | 35882488 |
09/09/2015 | 0.07p | 0.07p | 0.06p | 0.07p | 21040624 |
08/09/2015 | 0.04p | 0.07p | 0.04p | 0.07p | 80422784 |
07/09/2015 | 0.04p | 0.04p | 0.03p | 0.04p | 17586600 |
04/09/2015 | 0.04p | 0.04p | 0.03p | 0.04p | 29608636 |
03/09/2015 | 0.06p | 0.06p | 0.05p | 0.06p | 2000000 |
*Close Price adjusted for both dividends and splits