Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2017 | 0.29p | 0.29p | 0.27p | 0.29p | 16295 |
28/04/2017 | 0.31p | 0.31p | 0.28p | 0.29p | 16480 |
27/04/2017 | 0.31p | 0.31p | 0.28p | 0.31p | 31395 |
26/04/2017 | 0.32p | 0.32p | 0.30p | 0.31p | 40589 |
25/04/2017 | 0.28p | 0.33p | 0.28p | 0.32p | 88688 |
24/04/2017 | 0.28p | 0.28p | 0.27p | 0.28p | 7200 |
21/04/2017 | 0.28p | 0.28p | 0.27p | 0.28p | 15019 |
20/04/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
19/04/2017 | 0.29p | 0.29p | 0.27p | 0.28p | 7908 |
18/04/2017 | 0.29p | 0.29p | 0.28p | 0.29p | 20674 |
13/04/2017 | 0.29p | 0.29p | 0.28p | 0.29p | 37006 |
12/04/2017 | 0.28p | 0.29p | 0.28p | 0.29p | 64680 |
11/04/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 5246 |
10/04/2017 | 0.28p | 0.28p | 0.27p | 0.28p | 21967 |
07/04/2017 | 0.26p | 0.28p | 0.26p | 0.28p | 35226 |
06/04/2017 | 0.26p | 0.27p | 0.24p | 0.26p | 150106 |
05/04/2017 | 0.24p | 0.26p | 0.24p | 0.26p | 97538 |
04/04/2017 | 0.24p | 0.24p | 0.24p | 0.24p | 18 |
03/04/2017 | 0.23p | 0.24p | 0.23p | 0.24p | 40822 |
31/03/2017 | 0.24p | 0.24p | 0.23p | 0.23p | 15918 |
30/03/2017 | 0.24p | 0.24p | 0.22p | 0.24p | 25522 |
29/03/2017 | 0.26p | 0.26p | 0.24p | 0.24p | 85355 |
28/03/2017 | 0.26p | 0.26p | 0.25p | 0.26p | 23000 |
27/03/2017 | 0.27p | 0.27p | 0.26p | 0.26p | 10000 |
24/03/2017 | 0.27p | 0.27p | 0.26p | 0.27p | 10576 |
23/03/2017 | 0.26p | 0.28p | 0.25p | 0.27p | 53896 |
22/03/2017 | 0.26p | 0.27p | 0.25p | 0.26p | 73053 |
21/03/2017 | 0.26p | 0.27p | 0.26p | 0.26p | 11659 |
20/03/2017 | 0.28p | 0.28p | 0.26p | 0.26p | 56979 |
17/03/2017 | 0.28p | 0.28p | 0.27p | 0.28p | 3248 |
16/03/2017 | 0.27p | 0.29p | 0.27p | 0.28p | 18657 |
15/03/2017 | 0.28p | 0.28p | 0.27p | 0.27p | 22502 |
14/03/2017 | 0.28p | 0.29p | 0.27p | 0.28p | 41065 |
13/03/2017 | 0.31p | 0.31p | 0.26p | 0.28p | 63313 |
10/03/2017 | 0.31p | 0.31p | 0.30p | 0.31p | 2904 |
09/03/2017 | 0.31p | 0.32p | 0.29p | 0.31p | 66200 |
08/03/2017 | 0.31p | 0.32p | 0.30p | 0.31p | 46508 |
07/03/2017 | 0.29p | 0.32p | 0.29p | 0.31p | 98328 |
06/03/2017 | 0.28p | 0.29p | 0.28p | 0.29p | 3625 |
03/03/2017 | 0.29p | 0.29p | 0.28p | 0.28p | 41106 |
02/03/2017 | 0.29p | 0.30p | 0.29p | 0.29p | 16821 |
01/03/2017 | 0.31p | 0.31p | 0.28p | 0.29p | 90676 |
28/02/2017 | 0.26p | 0.35p | 0.26p | 0.31p | 392552 |
27/02/2017 | 0.26p | 0.26p | 0.25p | 0.26p | 63285 |
24/02/2017 | 0.28p | 0.28p | 0.25p | 0.26p | 17401 |
23/02/2017 | 0.29p | 0.29p | 0.26p | 0.28p | 57272 |
22/02/2017 | 0.31p | 0.31p | 0.27p | 0.29p | 65715 |
21/02/2017 | 0.31p | 0.31p | 0.29p | 0.31p | 35575 |
20/02/2017 | 0.28p | 0.31p | 0.27p | 0.31p | 148206 |
17/02/2017 | 0.27p | 0.28p | 0.24p | 0.28p | 288874 |
16/02/2017 | 0.28p | 0.28p | 0.25p | 0.27p | 112169 |
15/02/2017 | 0.24p | 0.28p | 0.24p | 0.28p | 198654 |
14/02/2017 | 0.24p | 0.27p | 0.24p | 0.24p | 148507 |
13/02/2017 | 0.25p | 0.25p | 0.22p | 0.24p | 139409 |
10/02/2017 | 0.25p | 0.26p | 0.24p | 0.25p | 28642 |
09/02/2017 | 0.26p | 0.26p | 0.23p | 0.25p | 76205 |
08/02/2017 | 0.24p | 0.27p | 0.23p | 0.26p | 150308 |
07/02/2017 | 0.24p | 0.24p | 0.23p | 0.24p | 58684 |
06/02/2017 | 0.28p | 0.28p | 0.22p | 0.24p | 177197 |
03/02/2017 | 0.26p | 0.32p | 0.24p | 0.28p | 564898 |
02/02/2017 | 0.21p | 0.26p | 0.19p | 0.26p | 601847 |
01/02/2017 | 0.22p | 0.23p | 0.21p | 0.21p | 117084 |
31/01/2017 | 0.22p | 0.23p | 0.21p | 0.22p | 55766 |
30/01/2017 | 0.23p | 0.24p | 0.21p | 0.22p | 57381 |
27/01/2017 | 0.22p | 0.25p | 0.20p | 0.23p | 354870 |
26/01/2017 | 0.22p | 0.22p | 0.21p | 0.22p | 3449 |
25/01/2017 | 0.22p | 0.22p | 0.21p | 0.22p | 6814 |
24/01/2017 | 0.22p | 0.22p | 0.21p | 0.22p | 1600 |
23/01/2017 | 0.22p | 0.22p | 0.21p | 0.22p | 10106 |
20/01/2017 | 0.22p | 0.22p | 0.21p | 0.22p | 11212 |
19/01/2017 | 0.22p | 0.22p | 0.20p | 0.22p | 57537 |
18/01/2017 | 0.23p | 0.23p | 0.20p | 0.22p | 83349 |
17/01/2017 | 0.24p | 0.24p | 0.23p | 0.24p | 85064 |
16/01/2017 | 0.24p | 0.25p | 0.23p | 0.24p | 51044 |
13/01/2017 | 0.22p | 0.27p | 0.22p | 0.24p | 160066 |
12/01/2017 | 0.22p | 0.25p | 0.21p | 0.22p | 356421 |
11/01/2017 | 0.24p | 0.24p | 0.20p | 0.22p | 215355 |
10/01/2017 | 0.34p | 0.35p | 0.24p | 0.24p | 1224755 |
09/01/2017 | 0.16p | 0.48p | 0.16p | 0.31p | 4160122 |
06/01/2017 | 0.13p | 0.17p | 0.13p | 0.15p | 212281 |
05/01/2017 | 0.13p | 0.13p | 0.12p | 0.13p | 85199 |
04/01/2017 | 0.11p | 0.13p | 0.11p | 0.13p | 541200 |
03/01/2017 | 0.10p | 0.11p | 0.10p | 0.11p | 348523 |
30/12/2016 | 0.13p | 0.13p | 0.09p | 0.10p | 612493 |
29/12/2016 | 0.14p | 0.14p | 0.12p | 0.13p | 362680 |
28/12/2016 | 0.13p | 0.15p | 0.12p | 0.14p | 237758 |
23/12/2016 | 0.13p | 0.14p | 0.11p | 0.13p | 318934 |
22/12/2016 | 0.11p | 0.14p | 0.11p | 0.13p | 464483 |
21/12/2016 | 0.10p | 0.12p | 0.09p | 0.11p | 987731 |
20/12/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 40000 |
19/12/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
16/12/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
15/12/2016 | 0.10p | 0.10p | 0.09p | 0.10p | 25031 |
14/12/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
13/12/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
12/12/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
09/12/2016 | 0.10p | 0.10p | 0.09p | 0.10p | 0 |
08/12/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 9969 |
07/12/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
06/12/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
05/12/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 55180 |
02/12/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
01/12/2016 | 0.10p | 0.10p | 0.10p | 0.10p | 0 |
30/11/2016 | 0.11p | 0.11p | 0.10p | 0.10p | 80240 |
29/11/2016 | 0.11p | 0.12p | 0.10p | 0.11p | 61200 |
28/11/2016 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
25/11/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 9 |
24/11/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 6000 |
23/11/2016 | 0.11p | 0.12p | 0.11p | 0.11p | 12083 |
22/11/2016 | 0.11p | 0.11p | 0.11p | 0.11p | 22 |
21/11/2016 | 0.11p | 0.11p | 0.11p | 0.11p | 18 |
18/11/2016 | 0.12p | 0.12p | 0.11p | 0.11p | 10770 |
17/11/2016 | 0.12p | 0.12p | 0.11p | 0.12p | 18 |
16/11/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 12500 |
15/11/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 13270 |
14/11/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 25000 |
11/11/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 12500 |
10/11/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
09/11/2016 | 0.12p | 0.13p | 0.12p | 0.12p | 0 |
08/11/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
07/11/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
04/11/2016 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
03/11/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
02/11/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
01/11/2016 | 0.13p | 0.13p | 0.12p | 0.13p | 17 |
31/10/2016 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
28/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
27/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
26/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
25/10/2016 | 0.13p | 0.13p | 0.12p | 0.13p | 15308 |
24/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
21/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
20/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 25000 |
19/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
18/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
17/10/2016 | 0.13p | 0.13p | 0.12p | 0.13p | 330 |
14/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
13/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
12/10/2016 | 0.13p | 0.13p | 0.12p | 0.13p | 12 |
11/10/2016 | 0.13p | 0.13p | 0.12p | 0.13p | 2367 |
10/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 22104 |
07/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
06/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
05/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 119 |
04/10/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
03/10/2016 | 0.14p | 0.14p | 0.13p | 0.13p | 21083 |
30/09/2016 | 0.14p | 0.14p | 0.13p | 0.14p | 11474 |
29/09/2016 | 0.14p | 0.14p | 0.13p | 0.14p | 560 |
28/09/2016 | 0.16p | 0.16p | 0.12p | 0.14p | 114186 |
27/09/2016 | 0.18p | 0.18p | 0.16p | 0.16p | 65265 |
26/09/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 51645 |
23/09/2016 | 0.15p | 0.20p | 0.14p | 0.18p | 296233 |
22/09/2016 | 0.11p | 0.15p | 0.11p | 0.15p | 101142 |
21/09/2016 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
20/09/2016 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
19/09/2016 | 0.12p | 0.12p | 0.11p | 0.11p | 51000 |
16/09/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
15/09/2016 | 0.12p | 0.13p | 0.12p | 0.12p | 8000 |
14/09/2016 | 0.12p | 0.13p | 0.12p | 0.12p | 13000 |
13/09/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
12/09/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
09/09/2016 | 0.12p | 0.12p | 0.11p | 0.12p | 483 |
08/09/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
07/09/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
06/09/2016 | 0.11p | 0.12p | 0.11p | 0.12p | 30000 |
05/09/2016 | 0.11p | 0.12p | 0.11p | 0.11p | 5195 |
02/09/2016 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
01/09/2016 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
31/08/2016 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
30/08/2016 | 0.12p | 0.12p | 0.11p | 0.11p | 2000 |
26/08/2016 | 0.12p | 0.12p | 0.11p | 0.12p | 8627 |
25/08/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
24/08/2016 | 0.12p | 0.12p | 0.11p | 0.12p | 9860 |
23/08/2016 | 0.12p | 0.12p | 0.11p | 0.12p | 3300 |
22/08/2016 | 0.12p | 0.13p | 0.12p | 0.12p | 50000 |
19/08/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
18/08/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
17/08/2016 | 0.13p | 0.13p | 0.11p | 0.12p | 11725 |
16/08/2016 | 0.13p | 0.13p | 0.12p | 0.13p | 25000 |
15/08/2016 | 0.13p | 0.13p | 0.12p | 0.13p | 10000 |
12/08/2016 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
11/08/2016 | 0.13p | 0.13p | 0.12p | 0.13p | 57592 |
10/08/2016 | 0.13p | 0.13p | 0.12p | 0.13p | 23728 |
09/08/2016 | 0.12p | 0.13p | 0.12p | 0.13p | 87860 |
08/08/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
05/08/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 12000 |
04/08/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 10000 |
03/08/2016 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
02/08/2016 | 0.11p | 0.12p | 0.11p | 0.12p | 2000 |
01/08/2016 | 0.11p | 0.12p | 0.10p | 0.11p | 153971 |
29/07/2016 | 0.13p | 0.13p | 0.10p | 0.11p | 188310 |
28/07/2016 | 0.14p | 0.14p | 0.13p | 0.13p | 24508 |
27/07/2016 | 0.15p | 0.16p | 0.13p | 0.14p | 311531 |
26/07/2016 | 0.12p | 0.16p | 0.12p | 0.15p | 161754 |
25/07/2016 | 0.11p | 0.13p | 0.11p | 0.12p | 80187 |
22/07/2016 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
21/07/2016 | 0.11p | 0.12p | 0.11p | 0.11p | 10000 |
20/07/2016 | 0.11p | 0.11p | 0.11p | 0.11p | 0 |
19/07/2016 | 0.10p | 0.12p | 0.10p | 0.11p | 55982 |
18/07/2016 | 0.10p | 0.11p | 0.10p | 0.10p | 38240 |
*Close Price adjusted for both dividends and splits