Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
05/11/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 5250 |
02/11/2018 | 0.23p | 0.23p | 0.23p | 0.23p | 35000 |
01/11/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 2181 |
31/10/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 15848 |
30/10/2018 | 0.23p | 0.23p | 0.21p | 0.23p | 81506 |
29/10/2018 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
26/10/2018 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
25/10/2018 | 0.24p | 0.24p | 0.22p | 0.23p | 49350 |
24/10/2018 | 0.25p | 0.27p | 0.24p | 0.24p | 15667 |
23/10/2018 | 0.23p | 0.24p | 0.23p | 0.23p | 25732 |
22/10/2018 | 0.23p | 0.24p | 0.23p | 0.23p | 33850 |
19/10/2018 | 0.22p | 0.24p | 0.22p | 0.23p | 35113 |
18/10/2018 | 0.19p | 0.22p | 0.19p | 0.22p | 85068 |
17/10/2018 | 0.26p | 0.26p | 0.19p | 0.21p | 96322 |
16/10/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
15/10/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 3822 |
12/10/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 5750 |
11/10/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 4597 |
10/10/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 2415 |
09/10/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
08/10/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 1198 |
05/10/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
04/10/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 29935 |
03/10/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 9472 |
02/10/2018 | 0.27p | 0.27p | 0.26p | 0.26p | 10000 |
01/10/2018 | 0.27p | 0.27p | 0.27p | 0.27p | 225 |
28/09/2018 | 0.28p | 0.28p | 0.27p | 0.27p | 20090 |
27/09/2018 | 0.31p | 0.31p | 0.29p | 0.30p | 1197 |
26/09/2018 | 0.31p | 0.31p | 0.29p | 0.31p | 8750 |
25/09/2018 | 0.31p | 0.31p | 0.29p | 0.31p | 8157 |
24/09/2018 | 0.31p | 0.31p | 0.30p | 0.31p | 500 |
21/09/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
20/09/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 28 |
19/09/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 17500 |
18/09/2018 | 0.31p | 0.31p | 0.30p | 0.31p | 11235 |
17/09/2018 | 0.31p | 0.31p | 0.30p | 0.31p | 5686 |
14/09/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 4405 |
13/09/2018 | 0.31p | 0.31p | 0.30p | 0.31p | 1353 |
12/09/2018 | 0.31p | 0.31p | 0.30p | 0.31p | 20715 |
11/09/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
10/09/2018 | 0.31p | 0.31p | 0.30p | 0.31p | 6101 |
07/09/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
06/09/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 5000 |
05/09/2018 | 0.31p | 0.31p | 0.30p | 0.31p | 5000 |
04/09/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
03/09/2018 | 0.31p | 0.31p | 0.30p | 0.31p | 4305 |
31/08/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
30/08/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
29/08/2018 | 0.32p | 0.32p | 0.31p | 0.31p | 11000 |
28/08/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 2506 |
24/08/2018 | 0.32p | 0.32p | 0.31p | 0.32p | 17525 |
23/08/2018 | 0.32p | 0.32p | 0.31p | 0.32p | 9510 |
22/08/2018 | 0.32p | 0.32p | 0.31p | 0.32p | 8828 |
21/08/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
20/08/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
17/08/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
16/08/2018 | 0.32p | 0.32p | 0.31p | 0.32p | 3907 |
15/08/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
14/08/2018 | 0.32p | 0.32p | 0.31p | 0.32p | 19518 |
13/08/2018 | 0.32p | 0.32p | 0.31p | 0.32p | 833 |
10/08/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
09/08/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 3061 |
08/08/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
07/08/2018 | 0.32p | 0.32p | 0.31p | 0.32p | 28693 |
06/08/2018 | 0.32p | 0.32p | 0.31p | 0.32p | 2450 |
03/08/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
02/08/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 734 |
01/08/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 3260 |
31/07/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
30/07/2018 | 0.32p | 0.32p | 0.31p | 0.32p | 6736 |
27/07/2018 | 0.32p | 0.32p | 0.30p | 0.32p | 7500 |
26/07/2018 | 0.32p | 0.32p | 0.31p | 0.32p | 2541 |
25/07/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
24/07/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 0 |
23/07/2018 | 0.32p | 0.32p | 0.31p | 0.32p | 2000 |
20/07/2018 | 0.32p | 0.32p | 0.31p | 0.32p | 5248 |
19/07/2018 | 0.32p | 0.32p | 0.30p | 0.32p | 14511 |
18/07/2018 | 0.32p | 0.32p | 0.32p | 0.32p | 27812 |
17/07/2018 | 0.31p | 0.32p | 0.31p | 0.32p | 8753 |
16/07/2018 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
13/07/2018 | 0.29p | 0.30p | 0.28p | 0.30p | 27363 |
12/07/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
11/07/2018 | 0.29p | 0.30p | 0.29p | 0.29p | 0 |
10/07/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
09/07/2018 | 0.29p | 0.29p | 0.28p | 0.29p | 3086 |
06/07/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
05/07/2018 | 0.29p | 0.29p | 0.28p | 0.29p | 5 |
04/07/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 17241 |
03/07/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
02/07/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 19581 |
29/06/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 434 |
28/06/2018 | 0.26p | 0.29p | 0.26p | 0.29p | 11852 |
27/06/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 50000 |
26/06/2018 | 0.26p | 0.27p | 0.26p | 0.26p | 2000 |
25/06/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
22/06/2018 | 0.26p | 0.27p | 0.26p | 0.26p | 9500 |
21/06/2018 | 0.28p | 0.28p | 0.27p | 0.28p | 14607 |
20/06/2018 | 0.31p | 0.31p | 0.28p | 0.28p | 8308 |
19/06/2018 | 0.31p | 0.31p | 0.30p | 0.31p | 800 |
18/06/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
15/06/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
14/06/2018 | 0.31p | 0.31p | 0.30p | 0.31p | 1578 |
13/06/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 817 |
12/06/2018 | 0.31p | 0.31p | 0.30p | 0.31p | 22128 |
11/06/2018 | 0.30p | 0.31p | 0.30p | 0.31p | 35760 |
08/06/2018 | 0.30p | 0.31p | 0.30p | 0.30p | 333 |
07/06/2018 | 0.31p | 0.31p | 0.30p | 0.30p | 19048 |
06/06/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
05/06/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 7500 |
04/06/2018 | 0.31p | 0.31p | 0.30p | 0.31p | 49229 |
01/06/2018 | 0.31p | 0.31p | 0.30p | 0.31p | 33250 |
31/05/2018 | 0.32p | 0.32p | 0.30p | 0.31p | 35688 |
30/05/2018 | 0.32p | 0.32p | 0.31p | 0.32p | 59870 |
29/05/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
25/05/2018 | 0.29p | 0.30p | 0.29p | 0.29p | 1646 |
24/05/2018 | 0.29p | 0.29p | 0.28p | 0.29p | 227 |
23/05/2018 | 0.29p | 0.30p | 0.29p | 0.29p | 109 |
22/05/2018 | 0.29p | 0.30p | 0.28p | 0.29p | 750 |
21/05/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
18/05/2018 | 0.31p | 0.31p | 0.29p | 0.29p | 8237 |
17/05/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
16/05/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
15/05/2018 | 0.31p | 0.31p | 0.29p | 0.31p | 2077 |
14/05/2018 | 0.31p | 0.31p | 0.29p | 0.31p | 1692 |
11/05/2018 | 0.31p | 0.31p | 0.29p | 0.31p | 1600 |
10/05/2018 | 0.31p | 0.31p | 0.29p | 0.31p | 4500 |
09/05/2018 | 0.31p | 0.31p | 0.29p | 0.31p | 11222 |
08/05/2018 | 0.31p | 0.31p | 0.29p | 0.31p | 5075 |
04/05/2018 | 0.31p | 0.31p | 0.29p | 0.31p | 7298 |
03/05/2018 | 0.31p | 0.31p | 0.29p | 0.31p | 1250 |
02/05/2018 | 0.30p | 0.31p | 0.30p | 0.31p | 766 |
01/05/2018 | 0.30p | 0.30p | 0.28p | 0.30p | 1400 |
30/04/2018 | 0.29p | 0.29p | 0.28p | 0.29p | 12500 |
27/04/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
26/04/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
25/04/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
24/04/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 25000 |
23/04/2018 | 0.29p | 0.29p | 0.28p | 0.29p | 0 |
20/04/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 1001 |
19/04/2018 | 0.29p | 0.30p | 0.28p | 0.29p | 38739 |
18/04/2018 | 0.29p | 0.30p | 0.29p | 0.29p | 32089 |
17/04/2018 | 0.29p | 0.30p | 0.29p | 0.29p | 119665 |
16/04/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 1500 |
13/04/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
12/04/2018 | 0.29p | 0.30p | 0.28p | 0.29p | 33263 |
11/04/2018 | 0.26p | 0.30p | 0.26p | 0.29p | 46667 |
10/04/2018 | 0.28p | 0.28p | 0.26p | 0.27p | 19154 |
09/04/2018 | 0.28p | 0.28p | 0.26p | 0.28p | 2500 |
06/04/2018 | 0.28p | 0.28p | 0.28p | 0.28p | 3707 |
05/04/2018 | 0.28p | 0.28p | 0.26p | 0.28p | 2336 |
04/04/2018 | 0.29p | 0.29p | 0.28p | 0.28p | 48351 |
03/04/2018 | 0.29p | 0.29p | 0.29p | 0.29p | 19725 |
29/03/2018 | 0.31p | 0.31p | 0.28p | 0.29p | 15973 |
28/03/2018 | 0.31p | 0.31p | 0.30p | 0.31p | 18092 |
27/03/2018 | 0.31p | 0.32p | 0.31p | 0.31p | 63029 |
26/03/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
23/03/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
22/03/2018 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
21/03/2018 | 0.33p | 0.33p | 0.30p | 0.31p | 30206 |
20/03/2018 | 0.34p | 0.34p | 0.32p | 0.34p | 63384 |
19/03/2018 | 0.33p | 0.34p | 0.33p | 0.34p | 1003 |
16/03/2018 | 0.35p | 0.35p | 0.32p | 0.33p | 20000 |
15/03/2018 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
14/03/2018 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
13/03/2018 | 0.35p | 0.35p | 0.34p | 0.35p | 2500 |
12/03/2018 | 0.35p | 0.35p | 0.34p | 0.35p | 55000 |
09/03/2018 | 0.35p | 0.35p | 0.34p | 0.35p | 7500 |
08/03/2018 | 0.36p | 0.36p | 0.34p | 0.35p | 42074 |
07/03/2018 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
06/03/2018 | 0.36p | 0.37p | 0.36p | 0.36p | 5205 |
05/03/2018 | 0.36p | 0.36p | 0.36p | 0.36p | 2873 |
02/03/2018 | 0.36p | 0.36p | 0.36p | 0.36p | 4058 |
01/03/2018 | 0.36p | 0.37p | 0.36p | 0.36p | 2006 |
28/02/2018 | 0.36p | 0.36p | 0.36p | 0.36p | 5000 |
27/02/2018 | 0.36p | 0.37p | 0.36p | 0.36p | 1482 |
26/02/2018 | 0.36p | 0.37p | 0.36p | 0.36p | 1729 |
23/02/2018 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
22/02/2018 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
21/02/2018 | 0.36p | 0.37p | 0.36p | 0.36p | 1355 |
20/02/2018 | 0.37p | 0.37p | 0.36p | 0.36p | 15000 |
19/02/2018 | 0.37p | 0.37p | 0.36p | 0.37p | 1464 |
16/02/2018 | 0.42p | 0.42p | 0.36p | 0.37p | 11105 |
15/02/2018 | 0.42p | 0.42p | 0.42p | 0.42p | 0 |
14/02/2018 | 0.42p | 0.42p | 0.42p | 0.42p | 0 |
13/02/2018 | 0.41p | 0.42p | 0.40p | 0.42p | 17645 |
12/02/2018 | 0.41p | 0.41p | 0.40p | 0.41p | 2199 |
09/02/2018 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
08/02/2018 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
07/02/2018 | 0.41p | 0.41p | 0.40p | 0.41p | 283 |
06/02/2018 | 0.41p | 0.43p | 0.41p | 0.41p | 0 |
05/02/2018 | 0.44p | 0.46p | 0.40p | 0.43p | 39500 |
02/02/2018 | 0.42p | 0.43p | 0.41p | 0.42p | 14261 |
01/02/2018 | 0.42p | 0.42p | 0.42p | 0.42p | 0 |
31/01/2018 | 0.42p | 0.42p | 0.42p | 0.42p | 0 |
30/01/2018 | 0.42p | 0.43p | 0.42p | 0.42p | 5000 |
29/01/2018 | 0.41p | 0.43p | 0.41p | 0.42p | 10000 |
26/01/2018 | 0.41p | 0.42p | 0.38p | 0.41p | 5240 |
25/01/2018 | 0.42p | 0.42p | 0.38p | 0.41p | 5837 |
24/01/2018 | 0.41p | 0.43p | 0.40p | 0.42p | 6178 |
*Close Price adjusted for both dividends and splits