Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2018 | 0.35p | 0.35p | 0.35p | 0.35p | 14253 |
12/02/2018 | 0.35p | 0.35p | 0.35p | 0.35p | 10000 |
09/02/2018 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
08/02/2018 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
07/02/2018 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
06/02/2018 | 0.35p | 0.35p | 0.35p | 0.35p | 3180 |
05/02/2018 | 0.37p | 0.37p | 0.35p | 0.35p | 31158 |
02/02/2018 | 0.41p | 0.41p | 0.36p | 0.37p | 62588 |
01/02/2018 | 0.41p | 0.41p | 0.39p | 0.41p | 18400 |
31/01/2018 | 0.41p | 0.41p | 0.38p | 0.41p | 20342 |
30/01/2018 | 0.40p | 0.41p | 0.38p | 0.41p | 81678 |
29/01/2018 | 0.39p | 0.40p | 0.38p | 0.40p | 14991 |
26/01/2018 | 0.39p | 0.41p | 0.37p | 0.39p | 18978 |
25/01/2018 | 0.39p | 0.41p | 0.37p | 0.39p | 1607 |
24/01/2018 | 0.39p | 0.39p | 0.38p | 0.39p | 3000 |
23/01/2018 | 0.40p | 0.41p | 0.38p | 0.39p | 36768 |
22/01/2018 | 0.40p | 0.40p | 0.38p | 0.40p | 14781 |
19/01/2018 | 0.40p | 0.40p | 0.37p | 0.40p | 57522 |
18/01/2018 | 0.40p | 0.40p | 0.38p | 0.40p | 24587 |
17/01/2018 | 0.40p | 0.40p | 0.38p | 0.40p | 24663 |
16/01/2018 | 0.44p | 0.44p | 0.36p | 0.40p | 134615 |
15/01/2018 | 0.44p | 0.44p | 0.43p | 0.44p | 111777 |
12/01/2018 | 0.44p | 0.45p | 0.43p | 0.44p | 288368 |
11/01/2018 | 0.47p | 0.50p | 0.43p | 0.44p | 223865 |
10/01/2018 | 0.43p | 0.50p | 0.40p | 0.47p | 148579 |
09/01/2018 | 0.47p | 0.50p | 0.43p | 0.43p | 339624 |
08/01/2018 | 0.41p | 0.55p | 0.40p | 0.47p | 328425 |
05/01/2018 | 0.43p | 0.44p | 0.40p | 0.43p | 3683 |
04/01/2018 | 0.43p | 0.44p | 0.40p | 0.43p | 437 |
03/01/2018 | 0.44p | 0.44p | 0.43p | 0.43p | 14272 |
02/01/2018 | 0.44p | 0.46p | 0.43p | 0.44p | 34397 |
29/12/2017 | 0.47p | 0.51p | 0.43p | 0.44p | 93203 |
28/12/2017 | 0.38p | 0.47p | 0.38p | 0.47p | 93557 |
27/12/2017 | 0.32p | 0.51p | 0.32p | 0.38p | 571169 |
22/12/2017 | 0.32p | 0.32p | 0.30p | 0.32p | 4432 |
21/12/2017 | 0.32p | 0.32p | 0.30p | 0.32p | 15000 |
20/12/2017 | 0.34p | 0.34p | 0.30p | 0.32p | 34785 |
19/12/2017 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
18/12/2017 | 0.31p | 0.36p | 0.31p | 0.34p | 55887 |
15/12/2017 | 0.31p | 0.31p | 0.31p | 0.31p | 0 |
14/12/2017 | 0.31p | 0.32p | 0.30p | 0.31p | 7433 |
13/12/2017 | 0.34p | 0.34p | 0.30p | 0.31p | 19561 |
12/12/2017 | 0.34p | 0.34p | 0.33p | 0.34p | 2865 |
11/12/2017 | 0.37p | 0.37p | 0.33p | 0.34p | 32531 |
08/12/2017 | 0.38p | 0.38p | 0.36p | 0.37p | 58423 |
07/12/2017 | 0.40p | 0.40p | 0.38p | 0.38p | 19234 |
06/12/2017 | 0.40p | 0.41p | 0.38p | 0.40p | 14925 |
05/12/2017 | 0.38p | 0.41p | 0.37p | 0.40p | 79384 |
04/12/2017 | 0.38p | 0.40p | 0.38p | 0.38p | 32020 |
01/12/2017 | 0.43p | 0.43p | 0.38p | 0.38p | 109256 |
30/11/2017 | 0.40p | 0.47p | 0.36p | 0.43p | 160239 |
29/11/2017 | 0.43p | 0.97p | 0.35p | 0.41p | 1642340 |
28/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
27/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
24/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
23/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
22/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
21/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
20/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
17/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
16/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
15/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
14/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
13/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
10/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
09/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
08/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
07/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
06/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
03/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
02/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
01/11/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
31/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
30/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
27/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
26/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
25/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
24/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
23/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
20/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
19/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
18/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
17/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
16/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
13/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
12/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
11/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
10/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
09/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
06/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
05/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
04/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
03/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
02/10/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
29/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
28/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
27/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
26/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
25/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
22/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
21/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
20/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
19/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
18/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
15/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
14/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
13/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
12/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
11/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
08/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
07/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
06/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
05/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
04/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
01/09/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
31/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
30/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
29/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
25/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
24/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
23/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
22/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
21/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
18/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
17/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
16/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
15/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
14/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
11/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
10/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
09/08/2017 | 0.19p | 0.23p | 0.23p | 0.23p | 0 |
08/08/2017 | 0.19p | 0.19p | 0.19p | 0.19p | 15004 |
07/08/2017 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
04/08/2017 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
03/08/2017 | 0.19p | 0.19p | 0.19p | 0.19p | 1738 |
02/08/2017 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
01/08/2017 | 0.19p | 0.19p | 0.19p | 0.19p | 1709 |
31/07/2017 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
28/07/2017 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
27/07/2017 | 0.19p | 0.19p | 0.19p | 0.19p | 593 |
26/07/2017 | 0.19p | 0.19p | 0.19p | 0.19p | 22927 |
25/07/2017 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
24/07/2017 | 0.19p | 0.19p | 0.19p | 0.19p | 1339 |
21/07/2017 | 0.18p | 0.19p | 0.18p | 0.19p | 10536 |
20/07/2017 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
19/07/2017 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
18/07/2017 | 0.19p | 0.19p | 0.18p | 0.18p | 4599 |
17/07/2017 | 0.19p | 0.19p | 0.19p | 0.19p | 7500 |
14/07/2017 | 0.19p | 0.19p | 0.18p | 0.19p | 59065 |
13/07/2017 | 0.18p | 0.19p | 0.18p | 0.18p | 65542 |
12/07/2017 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
11/07/2017 | 0.18p | 0.18p | 0.18p | 0.18p | 48455 |
10/07/2017 | 0.18p | 0.18p | 0.18p | 0.18p | 3217 |
07/07/2017 | 0.18p | 0.18p | 0.18p | 0.18p | 13330 |
06/07/2017 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
05/07/2017 | 0.18p | 0.18p | 0.18p | 0.18p | 2500 |
04/07/2017 | 0.18p | 0.18p | 0.18p | 0.18p | 7121 |
03/07/2017 | 0.18p | 0.18p | 0.18p | 0.18p | 7604 |
30/06/2017 | 0.20p | 0.22p | 0.17p | 0.18p | 198299 |
29/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 7400 |
28/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 13684 |
27/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 37593 |
26/06/2017 | 0.23p | 0.23p | 0.22p | 0.22p | 22480 |
23/06/2017 | 0.23p | 0.23p | 0.23p | 0.23p | 655 |
22/06/2017 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
21/06/2017 | 0.24p | 0.24p | 0.23p | 0.23p | 0 |
20/06/2017 | 0.24p | 0.26p | 0.24p | 0.24p | 0 |
19/06/2017 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
16/06/2017 | 0.22p | 0.24p | 0.22p | 0.24p | 35975 |
15/06/2017 | 0.22p | 0.22p | 0.21p | 0.22p | 0 |
14/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 230 |
13/06/2017 | 0.23p | 0.23p | 0.22p | 0.22p | 2500 |
12/06/2017 | 0.23p | 0.23p | 0.22p | 0.23p | 0 |
09/06/2017 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
08/06/2017 | 0.23p | 0.23p | 0.22p | 0.23p | 18 |
07/06/2017 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
06/06/2017 | 0.24p | 0.24p | 0.23p | 0.23p | 29554 |
05/06/2017 | 0.22p | 0.25p | 0.22p | 0.24p | 158749 |
02/06/2017 | 0.22p | 0.22p | 0.21p | 0.22p | 24887 |
01/06/2017 | 0.24p | 0.24p | 0.22p | 0.22p | 19120 |
31/05/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 23521 |
30/05/2017 | 0.23p | 0.25p | 0.22p | 0.22p | 22449 |
26/05/2017 | 0.23p | 0.23p | 0.22p | 0.23p | 7705 |
25/05/2017 | 0.23p | 0.23p | 0.23p | 0.23p | 3500 |
24/05/2017 | 0.23p | 0.25p | 0.23p | 0.23p | 101697 |
23/05/2017 | 0.22p | 0.23p | 0.22p | 0.23p | 12505 |
22/05/2017 | 0.22p | 0.23p | 0.21p | 0.22p | 22260 |
19/05/2017 | 0.23p | 0.23p | 0.22p | 0.22p | 37083 |
18/05/2017 | 0.24p | 0.24p | 0.23p | 0.23p | 5009 |
17/05/2017 | 0.26p | 0.26p | 0.24p | 0.24p | 41087 |
16/05/2017 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
15/05/2017 | 0.26p | 0.26p | 0.25p | 0.26p | 6406 |
12/05/2017 | 0.26p | 0.26p | 0.25p | 0.26p | 26005 |
11/05/2017 | 0.28p | 0.28p | 0.26p | 0.26p | 21025 |
10/05/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
09/05/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
08/05/2017 | 0.28p | 0.29p | 0.27p | 0.28p | 19721 |
05/05/2017 | 0.29p | 0.29p | 0.27p | 0.28p | 47331 |
04/05/2017 | 0.29p | 0.29p | 0.27p | 0.29p | 3367 |
03/05/2017 | 0.29p | 0.29p | 0.27p | 0.29p | 1292 |
*Close Price adjusted for both dividends and splits