Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/01/2018 | 0.18p | 0.18p | 0.18p | 0.18p | 19902492 |
16/01/2018 | 0.18p | 0.19p | 0.18p | 0.18p | 16431592 |
15/01/2018 | 0.18p | 0.19p | 0.17p | 0.18p | 36859480 |
12/01/2018 | 0.18p | 0.19p | 0.18p | 0.18p | 30830036 |
11/01/2018 | 0.18p | 0.19p | 0.17p | 0.18p | 35340964 |
10/01/2018 | 0.18p | 0.19p | 0.17p | 0.18p | 14172422 |
09/01/2018 | 0.18p | 0.19p | 0.17p | 0.18p | 28787276 |
08/01/2018 | 0.19p | 0.19p | 0.18p | 0.18p | 16153465 |
05/01/2018 | 0.19p | 0.20p | 0.18p | 0.19p | 19728146 |
04/01/2018 | 0.19p | 0.20p | 0.17p | 0.19p | 17215602 |
03/01/2018 | 0.20p | 0.21p | 0.18p | 0.19p | 13161657 |
02/01/2018 | 0.20p | 0.21p | 0.19p | 0.20p | 20169668 |
29/12/2017 | 0.20p | 0.21p | 0.19p | 0.20p | 8829163 |
28/12/2017 | 0.19p | 0.21p | 0.19p | 0.20p | 24188556 |
27/12/2017 | 0.19p | 0.20p | 0.19p | 0.19p | 12530771 |
22/12/2017 | 0.19p | 0.20p | 0.18p | 0.19p | 14977914 |
21/12/2017 | 0.19p | 0.19p | 0.18p | 0.19p | 32491844 |
20/12/2017 | 0.19p | 0.19p | 0.18p | 0.19p | 17551612 |
19/12/2017 | 0.20p | 0.20p | 0.18p | 0.19p | 21293776 |
18/12/2017 | 0.19p | 0.21p | 0.18p | 0.20p | 26320776 |
15/12/2017 | 0.18p | 0.21p | 0.18p | 0.20p | 31918124 |
14/12/2017 | 0.19p | 0.19p | 0.17p | 0.18p | 35860088 |
13/12/2017 | 0.17p | 0.19p | 0.13p | 0.19p | 173051568 |
12/12/2017 | 0.23p | 0.23p | 0.20p | 0.22p | 22060570 |
11/12/2017 | 0.23p | 0.23p | 0.21p | 0.23p | 12160419 |
08/12/2017 | 0.23p | 0.24p | 0.21p | 0.24p | 19216274 |
07/12/2017 | 0.23p | 0.23p | 0.21p | 0.23p | 8374866 |
06/12/2017 | 0.23p | 0.23p | 0.21p | 0.23p | 6943612 |
05/12/2017 | 0.23p | 0.24p | 0.22p | 0.23p | 8400421 |
04/12/2017 | 0.23p | 0.24p | 0.22p | 0.23p | 24473306 |
01/12/2017 | 0.22p | 0.23p | 0.21p | 0.23p | 19529854 |
30/11/2017 | 0.23p | 0.23p | 0.21p | 0.22p | 29191376 |
29/11/2017 | 0.23p | 0.24p | 0.22p | 0.23p | 30121354 |
28/11/2017 | 0.22p | 0.24p | 0.22p | 0.23p | 29717524 |
27/11/2017 | 0.22p | 0.24p | 0.21p | 0.22p | 42197924 |
24/11/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 21434836 |
23/11/2017 | 0.22p | 0.22p | 0.21p | 0.21p | 17295736 |
22/11/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 20917244 |
21/11/2017 | 0.21p | 0.22p | 0.20p | 0.21p | 14546852 |
20/11/2017 | 0.20p | 0.22p | 0.20p | 0.21p | 24584052 |
17/11/2017 | 0.21p | 0.21p | 0.19p | 0.20p | 33942268 |
16/11/2017 | 0.20p | 0.22p | 0.19p | 0.21p | 30347722 |
15/11/2017 | 0.21p | 0.21p | 0.20p | 0.20p | 33975976 |
14/11/2017 | 0.21p | 0.21p | 0.20p | 0.21p | 57225104 |
13/11/2017 | 0.21p | 0.21p | 0.20p | 0.21p | 40380580 |
10/11/2017 | 0.21p | 0.22p | 0.20p | 0.21p | 35496848 |
09/11/2017 | 0.21p | 0.22p | 0.20p | 0.21p | 36527612 |
08/11/2017 | 0.21p | 0.21p | 0.20p | 0.21p | 40175128 |
07/11/2017 | 0.23p | 0.23p | 0.21p | 0.21p | 93434576 |
06/11/2017 | 0.24p | 0.24p | 0.22p | 0.23p | 53616612 |
03/11/2017 | 0.26p | 0.28p | 0.23p | 0.24p | 281322880 |
02/11/2017 | 0.20p | 0.21p | 0.20p | 0.20p | 61868868 |
01/11/2017 | 0.20p | 0.21p | 0.20p | 0.20p | 35016120 |
31/10/2017 | 0.20p | 0.21p | 0.19p | 0.20p | 76000488 |
30/10/2017 | 0.21p | 0.21p | 0.19p | 0.20p | 85561832 |
27/10/2017 | 0.22p | 0.22p | 0.20p | 0.21p | 60561820 |
26/10/2017 | 0.23p | 0.23p | 0.21p | 0.22p | 112169248 |
25/10/2017 | 0.24p | 0.24p | 0.22p | 0.22p | 57323752 |
24/10/2017 | 0.24p | 0.24p | 0.23p | 0.24p | 31003156 |
23/10/2017 | 0.24p | 0.25p | 0.23p | 0.24p | 61439532 |
20/10/2017 | 0.24p | 0.25p | 0.23p | 0.24p | 92614728 |
19/10/2017 | 0.26p | 0.26p | 0.23p | 0.24p | 156698608 |
18/10/2017 | 0.25p | 0.25p | 0.24p | 0.25p | 25893022 |
17/10/2017 | 0.25p | 0.25p | 0.24p | 0.25p | 57971608 |
16/10/2017 | 0.26p | 0.27p | 0.24p | 0.25p | 39749836 |
13/10/2017 | 0.26p | 0.26p | 0.26p | 0.26p | 24401448 |
12/10/2017 | 0.25p | 0.26p | 0.25p | 0.26p | 27892542 |
11/10/2017 | 0.26p | 0.26p | 0.24p | 0.25p | 89466576 |
10/10/2017 | 0.26p | 0.26p | 0.25p | 0.26p | 32374852 |
09/10/2017 | 0.26p | 0.28p | 0.25p | 0.26p | 77959544 |
06/10/2017 | 0.26p | 0.26p | 0.25p | 0.25p | 12693501 |
05/10/2017 | 0.25p | 0.27p | 0.24p | 0.26p | 52215692 |
04/10/2017 | 0.26p | 0.26p | 0.25p | 0.25p | 14865485 |
03/10/2017 | 0.25p | 0.26p | 0.25p | 0.26p | 18060002 |
02/10/2017 | 0.25p | 0.25p | 0.25p | 0.25p | 32004256 |
29/09/2017 | 0.26p | 0.26p | 0.25p | 0.25p | 50830108 |
28/09/2017 | 0.26p | 0.26p | 0.25p | 0.26p | 41265548 |
27/09/2017 | 0.27p | 0.27p | 0.26p | 0.26p | 34963468 |
26/09/2017 | 0.28p | 0.28p | 0.27p | 0.27p | 35900156 |
25/09/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 12832883 |
22/09/2017 | 0.28p | 0.28p | 0.27p | 0.28p | 20184572 |
21/09/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 26440104 |
20/09/2017 | 0.27p | 0.29p | 0.27p | 0.28p | 18396960 |
19/09/2017 | 0.26p | 0.27p | 0.26p | 0.27p | 40707624 |
18/09/2017 | 0.27p | 0.27p | 0.26p | 0.26p | 46832356 |
15/09/2017 | 0.28p | 0.28p | 0.26p | 0.27p | 29365750 |
14/09/2017 | 0.27p | 0.28p | 0.26p | 0.28p | 27716574 |
13/09/2017 | 0.27p | 0.27p | 0.27p | 0.27p | 26453700 |
12/09/2017 | 0.27p | 0.27p | 0.27p | 0.27p | 27612478 |
11/09/2017 | 0.28p | 0.28p | 0.27p | 0.27p | 18333888 |
08/09/2017 | 0.28p | 0.28p | 0.27p | 0.28p | 23016952 |
07/09/2017 | 0.28p | 0.28p | 0.27p | 0.28p | 27058330 |
06/09/2017 | 0.29p | 0.29p | 0.27p | 0.28p | 21128576 |
05/09/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 220100 |
04/09/2017 | 0.29p | 0.29p | 0.28p | 0.28p | 19052850 |
01/09/2017 | 0.28p | 0.30p | 0.28p | 0.29p | 45198092 |
31/08/2017 | 0.28p | 0.30p | 0.27p | 0.28p | 44891552 |
30/08/2017 | 0.29p | 0.29p | 0.28p | 0.28p | 125500 |
29/08/2017 | 0.29p | 0.29p | 0.29p | 0.29p | 15530349 |
25/08/2017 | 0.29p | 0.29p | 0.27p | 0.29p | 19030776 |
24/08/2017 | 0.29p | 0.29p | 0.29p | 0.29p | 9155325 |
23/08/2017 | 0.28p | 0.29p | 0.27p | 0.29p | 50986168 |
22/08/2017 | 0.29p | 0.29p | 0.28p | 0.28p | 21589198 |
21/08/2017 | 0.29p | 0.29p | 0.27p | 0.29p | 32246796 |
18/08/2017 | 0.29p | 0.29p | 0.27p | 0.29p | 18274172 |
17/08/2017 | 0.28p | 0.29p | 0.27p | 0.29p | 30210774 |
16/08/2017 | 0.28p | 0.29p | 0.28p | 0.28p | 26726900 |
15/08/2017 | 0.28p | 0.29p | 0.27p | 0.28p | 70799944 |
14/08/2017 | 0.29p | 0.29p | 0.28p | 0.28p | 44216176 |
11/08/2017 | 0.31p | 0.31p | 0.27p | 0.29p | 61636096 |
10/08/2017 | 0.30p | 0.30p | 0.29p | 0.29p | 17190674 |
09/08/2017 | 0.29p | 0.30p | 0.28p | 0.30p | 29707836 |
08/08/2017 | 0.30p | 0.30p | 0.29p | 0.29p | 50001620 |
07/08/2017 | 0.30p | 0.31p | 0.29p | 0.30p | 64715892 |
04/08/2017 | 0.29p | 0.32p | 0.29p | 0.30p | 45911676 |
03/08/2017 | 0.30p | 0.30p | 0.29p | 0.29p | 61371408 |
02/08/2017 | 0.32p | 0.32p | 0.29p | 0.30p | 57409388 |
01/08/2017 | 0.31p | 0.32p | 0.29p | 0.32p | 78820288 |
31/07/2017 | 0.31p | 0.35p | 0.31p | 0.31p | 134609616 |
28/07/2017 | 0.33p | 0.35p | 0.31p | 0.35p | 59427744 |
27/07/2017 | 0.32p | 0.35p | 0.31p | 0.33p | 83362288 |
26/07/2017 | 0.34p | 0.35p | 0.32p | 0.32p | 81832328 |
25/07/2017 | 0.33p | 0.35p | 0.31p | 0.34p | 135619664 |
24/07/2017 | 0.32p | 0.35p | 0.31p | 0.35p | 157422800 |
21/07/2017 | 0.29p | 0.33p | 0.29p | 0.31p | 139833504 |
20/07/2017 | 0.30p | 0.30p | 0.29p | 0.29p | 23402268 |
19/07/2017 | 0.28p | 0.30p | 0.28p | 0.30p | 32126568 |
18/07/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 27740968 |
17/07/2017 | 0.29p | 0.29p | 0.28p | 0.28p | 29653854 |
14/07/2017 | 0.29p | 0.29p | 0.29p | 0.29p | 30499242 |
13/07/2017 | 0.30p | 0.30p | 0.28p | 0.29p | 38791776 |
12/07/2017 | 0.29p | 0.30p | 0.28p | 0.30p | 55552224 |
11/07/2017 | 0.29p | 0.29p | 0.29p | 0.29p | 46640064 |
10/07/2017 | 0.30p | 0.30p | 0.29p | 0.29p | 107769328 |
07/07/2017 | 0.30p | 0.32p | 0.30p | 0.30p | 82972944 |
06/07/2017 | 0.29p | 0.33p | 0.28p | 0.30p | 167513568 |
05/07/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 45423248 |
04/07/2017 | 0.29p | 0.29p | 0.27p | 0.28p | 86245272 |
03/07/2017 | 0.29p | 0.30p | 0.29p | 0.29p | 35327208 |
30/06/2017 | 0.29p | 0.31p | 0.28p | 0.29p | 73036536 |
29/06/2017 | 0.30p | 0.31p | 0.29p | 0.29p | 45614944 |
28/06/2017 | 0.27p | 0.30p | 0.27p | 0.30p | 123945792 |
27/06/2017 | 0.28p | 0.28p | 0.25p | 0.27p | 85060648 |
26/06/2017 | 0.27p | 0.27p | 0.25p | 0.25p | 78220520 |
23/06/2017 | 0.26p | 0.27p | 0.26p | 0.27p | 26679456 |
22/06/2017 | 0.26p | 0.27p | 0.24p | 0.26p | 0 |
21/06/2017 | 0.25p | 0.27p | 0.25p | 0.26p | 0 |
20/06/2017 | 0.29p | 0.28p | 0.25p | 0.25p | 0 |
19/06/2017 | 0.27p | 0.28p | 0.26p | 0.26p | 0 |
16/06/2017 | 0.28p | 0.28p | 0.26p | 0.27p | 107790696 |
15/06/2017 | 0.28p | 0.29p | 0.27p | 0.28p | 26081276 |
14/06/2017 | 0.29p | 0.29p | 0.27p | 0.28p | 55390536 |
13/06/2017 | 0.29p | 0.30p | 0.28p | 0.29p | 79422704 |
12/06/2017 | 0.30p | 0.30p | 0.28p | 0.29p | 61290772 |
09/06/2017 | 0.30p | 0.30p | 0.28p | 0.30p | 82734632 |
08/06/2017 | 0.31p | 0.31p | 0.30p | 0.30p | 36615704 |
07/06/2017 | 0.30p | 0.32p | 0.29p | 0.31p | 41963008 |
06/06/2017 | 0.30p | 0.31p | 0.29p | 0.30p | 70731776 |
05/06/2017 | 0.31p | 0.31p | 0.30p | 0.30p | 45874612 |
02/06/2017 | 0.32p | 0.33p | 0.30p | 0.31p | 99421944 |
01/06/2017 | 0.34p | 0.34p | 0.32p | 0.33p | 45811176 |
31/05/2017 | 0.34p | 0.36p | 0.33p | 0.34p | 128377480 |
30/05/2017 | 0.32p | 0.35p | 0.31p | 0.34p | 110724520 |
26/05/2017 | 0.31p | 0.35p | 0.31p | 0.32p | 141985168 |
25/05/2017 | 0.31p | 0.33p | 0.29p | 0.31p | 96597408 |
24/05/2017 | 0.32p | 0.32p | 0.30p | 0.31p | 83732432 |
23/05/2017 | 0.32p | 0.32p | 0.29p | 0.32p | 49431656 |
22/05/2017 | 0.32p | 0.33p | 0.30p | 0.32p | 93638256 |
19/05/2017 | 0.31p | 0.32p | 0.29p | 0.32p | 171613600 |
18/05/2017 | 0.29p | 0.29p | 0.27p | 0.28p | 62119640 |
17/05/2017 | 0.29p | 0.29p | 0.26p | 0.29p | 38733960 |
16/05/2017 | 0.30p | 0.31p | 0.28p | 0.29p | 37670640 |
15/05/2017 | 0.29p | 0.31p | 0.27p | 0.30p | 76901568 |
12/05/2017 | 0.29p | 0.31p | 0.28p | 0.29p | 31688254 |
11/05/2017 | 0.30p | 0.31p | 0.28p | 0.29p | 36858612 |
10/05/2017 | 0.30p | 0.31p | 0.29p | 0.30p | 37442980 |
09/05/2017 | 0.31p | 0.32p | 0.29p | 0.30p | 141706064 |
08/05/2017 | 0.34p | 0.36p | 0.30p | 0.31p | 213368160 |
05/05/2017 | 0.32p | 0.33p | 0.30p | 0.32p | 81091880 |
04/05/2017 | 0.33p | 0.33p | 0.31p | 0.32p | 67838080 |
03/05/2017 | 0.34p | 0.34p | 0.31p | 0.33p | 99163400 |
02/05/2017 | 0.31p | 0.34p | 0.30p | 0.33p | 118694424 |
28/04/2017 | 0.31p | 0.34p | 0.29p | 0.31p | 152955968 |
27/04/2017 | 0.31p | 0.33p | 0.30p | 0.31p | 100451160 |
26/04/2017 | 0.32p | 0.32p | 0.29p | 0.31p | 150596400 |
25/04/2017 | 0.31p | 0.31p | 0.29p | 0.30p | 38879532 |
24/04/2017 | 0.30p | 0.32p | 0.29p | 0.31p | 103527672 |
21/04/2017 | 0.29p | 0.30p | 0.28p | 0.30p | 47517460 |
20/04/2017 | 0.28p | 0.29p | 0.27p | 0.29p | 26840716 |
19/04/2017 | 0.27p | 0.29p | 0.27p | 0.28p | 30895966 |
18/04/2017 | 0.29p | 0.30p | 0.27p | 0.27p | 45906736 |
13/04/2017 | 0.27p | 0.30p | 0.27p | 0.29p | 82731952 |
12/04/2017 | 0.29p | 0.29p | 0.28p | 0.28p | 61669108 |
11/04/2017 | 0.31p | 0.32p | 0.28p | 0.29p | 165222816 |
10/04/2017 | 0.28p | 0.29p | 0.28p | 0.28p | 102570032 |
07/04/2017 | 0.28p | 0.28p | 0.27p | 0.28p | 70358272 |
06/04/2017 | 0.28p | 0.28p | 0.27p | 0.28p | 101768384 |
05/04/2017 | 0.28p | 0.29p | 0.27p | 0.28p | 90952856 |
04/04/2017 | 0.27p | 0.29p | 0.27p | 0.28p | 79957792 |
03/04/2017 | 0.28p | 0.29p | 0.26p | 0.27p | 53681320 |
*Close Price adjusted for both dividends and splits