Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/07/2016 | 0.42p | 0.42p | 0.38p | 0.41p | 84416 |
07/07/2016 | 0.42p | 0.44p | 0.41p | 0.42p | 4109 |
06/07/2016 | 0.43p | 0.46p | 0.42p | 0.42p | 347 |
05/07/2016 | 0.45p | 0.48p | 0.43p | 0.43p | 69784 |
04/07/2016 | 0.37p | 0.48p | 0.37p | 0.45p | 86476 |
01/07/2016 | 0.37p | 0.38p | 0.36p | 0.37p | 89494 |
30/06/2016 | 0.36p | 0.39p | 0.36p | 0.37p | 6137 |
29/06/2016 | 0.36p | 0.38p | 0.35p | 0.36p | 10567 |
28/06/2016 | 0.36p | 0.38p | 0.35p | 0.36p | 10638 |
27/06/2016 | 0.36p | 0.38p | 0.36p | 0.36p | 171 |
24/06/2016 | 0.36p | 0.40p | 0.33p | 0.36p | 61320 |
23/06/2016 | 0.36p | 0.36p | 0.34p | 0.36p | 2593 |
22/06/2016 | 0.36p | 0.36p | 0.36p | 0.36p | 5550 |
21/06/2016 | 0.36p | 0.36p | 0.36p | 0.36p | 2796 |
20/06/2016 | 0.35p | 0.37p | 0.34p | 0.36p | 18078 |
17/06/2016 | 0.35p | 0.37p | 0.32p | 0.35p | 23338 |
16/06/2016 | 0.35p | 0.38p | 0.34p | 0.35p | 13950 |
15/06/2016 | 0.36p | 0.39p | 0.32p | 0.35p | 7581 |
14/06/2016 | 0.36p | 0.36p | 0.35p | 0.36p | 9050 |
13/06/2016 | 0.34p | 0.37p | 0.34p | 0.36p | 5429 |
10/06/2016 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
09/06/2016 | 0.34p | 0.36p | 0.33p | 0.34p | 32478 |
08/06/2016 | 0.35p | 0.35p | 0.33p | 0.34p | 15750 |
07/06/2016 | 0.36p | 0.36p | 0.33p | 0.35p | 953 |
06/06/2016 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
03/06/2016 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
02/06/2016 | 0.38p | 0.38p | 0.35p | 0.36p | 8047 |
01/06/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 12239 |
31/05/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 6178 |
27/05/2016 | 0.39p | 0.39p | 0.35p | 0.39p | 9031 |
26/05/2016 | 0.36p | 0.39p | 0.35p | 0.39p | 333 |
25/05/2016 | 0.36p | 0.37p | 0.36p | 0.36p | 843 |
24/05/2016 | 0.36p | 0.37p | 0.36p | 0.36p | 7934 |
23/05/2016 | 0.36p | 0.38p | 0.36p | 0.36p | 5471 |
20/05/2016 | 0.36p | 0.36p | 0.35p | 0.36p | 3191 |
19/05/2016 | 0.38p | 0.38p | 0.35p | 0.36p | 19289 |
18/05/2016 | 0.38p | 0.40p | 0.38p | 0.38p | 2750 |
17/05/2016 | 0.39p | 0.43p | 0.35p | 0.38p | 34658 |
16/05/2016 | 0.36p | 0.38p | 0.32p | 0.36p | 7617 |
13/05/2016 | 0.33p | 0.36p | 0.31p | 0.36p | 58660 |
12/05/2016 | 0.36p | 0.37p | 0.35p | 0.36p | 1081 |
11/05/2016 | 0.38p | 0.38p | 0.35p | 0.36p | 24277 |
10/05/2016 | 0.38p | 0.38p | 0.37p | 0.38p | 9853 |
09/05/2016 | 0.38p | 0.41p | 0.38p | 0.38p | 0 |
06/05/2016 | 0.39p | 0.41p | 0.38p | 0.38p | 13173 |
05/05/2016 | 0.39p | 0.41p | 0.39p | 0.39p | 17356 |
04/05/2016 | 0.41p | 0.41p | 0.38p | 0.39p | 3306 |
03/05/2016 | 0.38p | 0.43p | 0.38p | 0.41p | 148922 |
29/04/2016 | 0.36p | 0.38p | 0.35p | 0.38p | 12310 |
28/04/2016 | 0.37p | 0.37p | 0.35p | 0.36p | 16000 |
27/04/2016 | 0.40p | 0.42p | 0.36p | 0.37p | 93821 |
26/04/2016 | 0.41p | 0.43p | 0.38p | 0.40p | 27154 |
25/04/2016 | 0.38p | 0.44p | 0.38p | 0.41p | 45487 |
22/04/2016 | 0.37p | 0.40p | 0.37p | 0.38p | 25159 |
21/04/2016 | 0.37p | 0.38p | 0.36p | 0.37p | 45222 |
20/04/2016 | 0.37p | 0.38p | 0.37p | 0.37p | 6581 |
19/04/2016 | 0.36p | 0.40p | 0.35p | 0.37p | 88352 |
18/04/2016 | 0.41p | 0.41p | 0.33p | 0.37p | 198002 |
15/04/2016 | 0.41p | 0.42p | 0.40p | 0.41p | 18661 |
14/04/2016 | 0.43p | 0.46p | 0.40p | 0.41p | 60952 |
13/04/2016 | 0.41p | 0.46p | 0.40p | 0.43p | 18337 |
12/04/2016 | 0.41p | 0.42p | 0.38p | 0.41p | 57641 |
11/04/2016 | 0.43p | 0.43p | 0.39p | 0.41p | 37250 |
08/04/2016 | 0.44p | 0.45p | 0.38p | 0.43p | 111788 |
07/04/2016 | 0.44p | 0.48p | 0.39p | 0.44p | 95879 |
06/04/2016 | 0.38p | 0.57p | 0.35p | 0.44p | 633509 |
05/04/2016 | 0.68p | 0.68p | 0.28p | 0.38p | 1097116 |
04/04/2016 | 0.19p | 0.70p | 0.04p | 0.63p | 3630903 |
01/04/2016 | 0.16p | 0.17p | 0.15p | 0.16p | 9882 |
31/03/2016 | 0.17p | 0.17p | 0.15p | 0.16p | 12500 |
30/03/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 2750 |
29/03/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
24/03/2016 | 0.18p | 0.18p | 0.17p | 0.17p | 2500 |
23/03/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 2618 |
22/03/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
21/03/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 2618 |
18/03/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 2500 |
17/03/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 254708 |
16/03/2016 | 0.15p | 0.18p | 0.14p | 0.18p | 82689 |
15/03/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 18655 |
14/03/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 33250 |
11/03/2016 | 0.15p | 0.15p | 0.13p | 0.15p | 2500 |
10/03/2016 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
09/03/2016 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
08/03/2016 | 0.15p | 0.15p | 0.13p | 0.15p | 1500 |
07/03/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 507 |
04/03/2016 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
03/03/2016 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
02/03/2016 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
01/03/2016 | 0.15p | 0.15p | 0.13p | 0.15p | 2 |
29/02/2016 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
26/02/2016 | 0.15p | 0.15p | 0.13p | 0.15p | 2756 |
25/02/2016 | 0.15p | 0.15p | 0.13p | 0.15p | 440 |
24/02/2016 | 0.15p | 0.15p | 0.13p | 0.15p | 8723 |
23/02/2016 | 0.14p | 0.15p | 0.13p | 0.15p | 4526 |
22/02/2016 | 0.14p | 0.14p | 0.14p | 0.14p | 662 |
19/02/2016 | 0.14p | 0.14p | 0.13p | 0.14p | 50 |
18/02/2016 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
17/02/2016 | 0.13p | 0.14p | 0.12p | 0.13p | 27002 |
16/02/2016 | 0.12p | 0.13p | 0.12p | 0.13p | 2186 |
15/02/2016 | 0.12p | 0.13p | 0.12p | 0.12p | 177 |
12/02/2016 | 0.12p | 0.13p | 0.12p | 0.12p | 5577 |
11/02/2016 | 0.12p | 0.12p | 0.11p | 0.12p | 5000 |
10/02/2016 | 0.12p | 0.12p | 0.09p | 0.12p | 91792 |
09/02/2016 | 0.12p | 0.12p | 0.09p | 0.12p | 100000 |
08/02/2016 | 0.12p | 0.12p | 0.09p | 0.12p | 395000 |
05/02/2016 | 0.12p | 0.13p | 0.12p | 0.12p | 13084 |
04/02/2016 | 0.13p | 0.13p | 0.11p | 0.12p | 18500 |
03/02/2016 | 0.14p | 0.14p | 0.12p | 0.13p | 478 |
02/02/2016 | 0.13p | 0.14p | 0.13p | 0.14p | 5000 |
01/02/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
29/01/2016 | 0.13p | 0.13p | 0.12p | 0.13p | 19100 |
28/01/2016 | 0.11p | 0.13p | 0.11p | 0.13p | 10000 |
27/01/2016 | 0.11p | 0.12p | 0.10p | 0.11p | 10000 |
26/01/2016 | 0.11p | 0.12p | 0.10p | 0.11p | 6250 |
25/01/2016 | 0.11p | 0.12p | 0.11p | 0.11p | 0 |
22/01/2016 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
21/01/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 100 |
20/01/2016 | 0.11p | 0.11p | 0.11p | 0.11p | 12500 |
19/01/2016 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
18/01/2016 | 0.11p | 0.12p | 0.10p | 0.11p | 594 |
15/01/2016 | 0.12p | 0.12p | 0.11p | 0.11p | 26500 |
14/01/2016 | 0.14p | 0.14p | 0.11p | 0.12p | 5177 |
13/01/2016 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
12/01/2016 | 0.14p | 0.14p | 0.13p | 0.14p | 700 |
11/01/2016 | 0.14p | 0.14p | 0.09p | 0.14p | 4575 |
08/01/2016 | 0.14p | 0.15p | 0.14p | 0.14p | 0 |
07/01/2016 | 0.14p | 0.14p | 0.13p | 0.14p | 543 |
06/01/2016 | 0.13p | 0.14p | 0.13p | 0.14p | 0 |
05/01/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
04/01/2016 | 0.14p | 0.14p | 0.13p | 0.13p | 2615 |
31/12/2015 | 0.14p | 0.14p | 0.13p | 0.14p | 27915 |
30/12/2015 | 0.14p | 0.14p | 0.14p | 0.14p | 3551 |
29/12/2015 | 0.14p | 0.14p | 0.13p | 0.14p | 243 |
24/12/2015 | 0.14p | 0.14p | 0.13p | 0.14p | 500 |
23/12/2015 | 0.14p | 0.15p | 0.14p | 0.14p | 0 |
22/12/2015 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
21/12/2015 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
18/12/2015 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
17/12/2015 | 0.14p | 0.15p | 0.14p | 0.14p | 0 |
16/12/2015 | 0.14p | 0.14p | 0.14p | 0.14p | 10000 |
15/12/2015 | 0.15p | 0.15p | 0.14p | 0.14p | 1750 |
14/12/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
11/12/2015 | 0.15p | 0.15p | 0.13p | 0.15p | 26689 |
10/12/2015 | 0.15p | 0.15p | 0.14p | 0.15p | 401 |
09/12/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
08/12/2015 | 0.16p | 0.16p | 0.14p | 0.15p | 9250 |
07/12/2015 | 0.15p | 0.16p | 0.15p | 0.15p | 477 |
04/12/2015 | 0.15p | 0.16p | 0.15p | 0.15p | 0 |
03/12/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
02/12/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 10000 |
01/12/2015 | 0.15p | 0.15p | 0.14p | 0.15p | 14942 |
30/11/2015 | 0.15p | 0.15p | 0.14p | 0.15p | 350 |
27/11/2015 | 0.15p | 0.15p | 0.14p | 0.15p | 1469 |
26/11/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
25/11/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
24/11/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
23/11/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 3750 |
20/11/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
19/11/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
18/11/2015 | 0.16p | 0.16p | 0.15p | 0.15p | 11500 |
17/11/2015 | 0.16p | 0.16p | 0.15p | 0.16p | 3500 |
16/11/2015 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
13/11/2015 | 0.16p | 0.17p | 0.16p | 0.16p | 283 |
12/11/2015 | 0.16p | 0.17p | 0.16p | 0.16p | 5595 |
11/11/2015 | 0.16p | 0.16p | 0.15p | 0.16p | 11133 |
10/11/2015 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
09/11/2015 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
06/11/2015 | 0.16p | 0.16p | 0.15p | 0.16p | 1985 |
05/11/2015 | 0.13p | 0.17p | 0.13p | 0.16p | 79407 |
04/11/2015 | 0.12p | 0.13p | 0.12p | 0.13p | 33250 |
03/11/2015 | 0.11p | 0.12p | 0.11p | 0.11p | 75000 |
02/11/2015 | 0.14p | 0.14p | 0.09p | 0.11p | 263468 |
30/10/2015 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
29/10/2015 | 0.14p | 0.15p | 0.12p | 0.14p | 18737 |
28/10/2015 | 0.16p | 0.16p | 0.12p | 0.14p | 7480 |
27/10/2015 | 0.12p | 0.16p | 0.12p | 0.16p | 101987 |
26/10/2015 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
23/10/2015 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
22/10/2015 | 0.12p | 0.12p | 0.12p | 0.12p | 2483 |
21/10/2015 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
20/10/2015 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
19/10/2015 | 0.12p | 0.12p | 0.11p | 0.12p | 8755 |
16/10/2015 | 0.12p | 0.12p | 0.11p | 0.12p | 1000 |
15/10/2015 | 0.14p | 0.14p | 0.11p | 0.12p | 70000 |
14/10/2015 | 0.14p | 0.14p | 0.13p | 0.14p | 13749 |
13/10/2015 | 0.14p | 0.14p | 0.13p | 0.14p | 17 |
12/10/2015 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
09/10/2015 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
08/10/2015 | 0.14p | 0.14p | 0.13p | 0.14p | 22255 |
07/10/2015 | 0.14p | 0.14p | 0.13p | 0.14p | 542 |
06/10/2015 | 0.14p | 0.16p | 0.14p | 0.14p | 0 |
05/10/2015 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
02/10/2015 | 0.14p | 0.14p | 0.13p | 0.14p | 13454 |
01/10/2015 | 0.14p | 0.14p | 0.13p | 0.14p | 20000 |
30/09/2015 | 0.14p | 0.16p | 0.14p | 0.14p | 0 |
29/09/2015 | 0.14p | 0.16p | 0.13p | 0.14p | 39031 |
28/09/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
25/09/2015 | 0.15p | 0.17p | 0.15p | 0.15p | 0 |
24/09/2015 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
*Close Price adjusted for both dividends and splits