Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2018 | 0.75p | 0.75p | 0.67p | 0.73p | 184879 |
29/10/2018 | 0.75p | 0.75p | 0.72p | 0.75p | 5831 |
26/10/2018 | 0.75p | 0.75p | 0.72p | 0.75p | 2920 |
25/10/2018 | 0.75p | 0.75p | 0.72p | 0.75p | 58388 |
24/10/2018 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
23/10/2018 | 0.75p | 0.75p | 0.71p | 0.75p | 110753 |
22/10/2018 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
19/10/2018 | 0.75p | 0.75p | 0.71p | 0.75p | 75046 |
18/10/2018 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
17/10/2018 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
16/10/2018 | 0.75p | 0.78p | 0.72p | 0.75p | 74312 |
15/10/2018 | 0.75p | 0.75p | 0.72p | 0.75p | 23012 |
12/10/2018 | 0.75p | 0.78p | 0.71p | 0.75p | 286907 |
11/10/2018 | 0.90p | 0.94p | 0.71p | 0.75p | 476006 |
10/10/2018 | 0.75p | 0.75p | 0.70p | 0.75p | 25753 |
09/10/2018 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
08/10/2018 | 0.75p | 0.75p | 0.70p | 0.75p | 35562 |
05/10/2018 | 0.75p | 0.75p | 0.70p | 0.75p | 175179 |
04/10/2018 | 0.80p | 0.80p | 0.75p | 0.75p | 136986 |
03/10/2018 | 0.80p | 0.90p | 0.75p | 0.80p | 284470 |
02/10/2018 | 0.83p | 0.83p | 0.78p | 0.80p | 342638 |
01/10/2018 | 0.80p | 0.88p | 0.77p | 0.83p | 850493 |
28/09/2018 | 0.80p | 0.81p | 0.70p | 0.80p | 125901 |
27/09/2018 | 0.90p | 0.90p | 0.70p | 0.80p | 623252 |
26/09/2018 | 0.80p | 0.96p | 0.75p | 0.90p | 1537189 |
25/09/2018 | 0.78p | 0.85p | 0.68p | 0.80p | 232450 |
24/09/2018 | 0.80p | 0.83p | 0.70p | 0.78p | 173413 |
21/09/2018 | 0.80p | 0.85p | 0.80p | 0.80p | 187014 |
20/09/2018 | 0.80p | 0.86p | 0.70p | 0.80p | 325951 |
19/09/2018 | 0.80p | 0.87p | 0.73p | 0.80p | 161648 |
18/09/2018 | 0.88p | 0.88p | 0.71p | 0.80p | 1024110 |
17/09/2018 | 0.90p | 0.92p | 0.85p | 0.88p | 319123 |
14/09/2018 | 0.90p | 0.93p | 0.85p | 0.90p | 203847 |
13/09/2018 | 1.05p | 1.12p | 0.85p | 0.90p | 2175519 |
12/09/2018 | 0.90p | 0.99p | 0.80p | 0.95p | 1617456 |
11/09/2018 | 0.93p | 0.93p | 0.82p | 0.90p | 482907 |
10/09/2018 | 1.00p | 1.00p | 0.86p | 0.93p | 1039750 |
07/09/2018 | 0.98p | 1.00p | 0.90p | 1.00p | 1195935 |
06/09/2018 | 0.98p | 0.98p | 0.90p | 0.98p | 171500 |
05/09/2018 | 0.98p | 0.98p | 0.90p | 0.98p | 156592 |
04/09/2018 | 1.00p | 1.02p | 0.92p | 0.98p | 35736 |
03/09/2018 | 1.05p | 1.09p | 0.92p | 1.00p | 308343 |
31/08/2018 | 1.05p | 1.19p | 1.00p | 1.05p | 1877796 |
30/08/2018 | 1.03p | 1.05p | 0.98p | 1.03p | 429412 |
29/08/2018 | 1.08p | 1.08p | 0.99p | 1.03p | 480632 |
28/08/2018 | 1.08p | 1.10p | 1.08p | 1.08p | 198922 |
24/08/2018 | 1.10p | 1.15p | 0.96p | 1.08p | 906577 |
23/08/2018 | 1.10p | 1.10p | 1.03p | 1.10p | 6500 |
22/08/2018 | 1.10p | 1.10p | 1.05p | 1.10p | 195721 |
21/08/2018 | 1.13p | 1.15p | 1.03p | 1.10p | 198621 |
20/08/2018 | 1.20p | 1.20p | 1.10p | 1.13p | 266919 |
17/08/2018 | 1.20p | 1.20p | 1.15p | 1.20p | 6156 |
16/08/2018 | 1.20p | 1.20p | 1.15p | 1.20p | 815737 |
15/08/2018 | 1.20p | 1.20p | 1.15p | 1.20p | 325648 |
14/08/2018 | 1.15p | 1.20p | 1.15p | 1.20p | 820072 |
13/08/2018 | 1.15p | 1.15p | 1.10p | 1.15p | 161332 |
10/08/2018 | 1.18p | 1.18p | 1.10p | 1.15p | 258539 |
09/08/2018 | 1.18p | 1.19p | 1.10p | 1.18p | 1034091 |
08/08/2018 | 1.18p | 1.18p | 1.11p | 1.18p | 1115376 |
07/08/2018 | 1.18p | 1.18p | 1.15p | 1.18p | 146448 |
06/08/2018 | 1.18p | 1.19p | 1.15p | 1.18p | 489101 |
03/08/2018 | 1.23p | 1.23p | 1.15p | 1.18p | 171161 |
02/08/2018 | 1.18p | 1.23p | 1.15p | 1.23p | 226019 |
01/08/2018 | 1.25p | 1.28p | 1.11p | 1.18p | 2605728 |
31/07/2018 | 1.50p | 1.58p | 1.20p | 1.25p | 1558326 |
30/07/2018 | 1.38p | 1.38p | 1.20p | 1.28p | 200400 |
27/07/2018 | 1.38p | 1.39p | 1.25p | 1.38p | 129712 |
26/07/2018 | 1.38p | 1.42p | 1.26p | 1.38p | 361838 |
25/07/2018 | 1.38p | 1.39p | 1.26p | 1.38p | 425393 |
24/07/2018 | 1.38p | 1.42p | 1.28p | 1.38p | 509579 |
23/07/2018 | 1.33p | 1.50p | 1.29p | 1.38p | 717834 |
20/07/2018 | 1.25p | 1.40p | 1.25p | 1.33p | 1100264 |
19/07/2018 | 1.33p | 1.35p | 1.18p | 1.25p | 1034530 |
18/07/2018 | 1.50p | 1.50p | 1.25p | 1.33p | 1465869 |
17/07/2018 | 1.50p | 1.51p | 1.33p | 1.50p | 414785 |
16/07/2018 | 1.40p | 1.61p | 1.40p | 1.50p | 1282984 |
13/07/2018 | 1.30p | 1.52p | 1.30p | 1.40p | 1200650 |
12/07/2018 | 1.78p | 1.78p | 1.23p | 1.30p | 4360692 |
11/07/2018 | 1.83p | 1.92p | 1.79p | 1.88p | 131351 |
10/07/2018 | 1.83p | 1.90p | 1.83p | 1.83p | 61923 |
09/07/2018 | 1.93p | 1.93p | 1.78p | 1.83p | 446905 |
06/07/2018 | 1.93p | 1.94p | 1.86p | 1.93p | 320168 |
05/07/2018 | 2.13p | 2.13p | 1.81p | 1.93p | 496217 |
04/07/2018 | 2.13p | 2.13p | 2.00p | 2.13p | 239632 |
03/07/2018 | 2.25p | 2.40p | 2.00p | 2.13p | 1138189 |
02/07/2018 | 2.00p | 2.42p | 2.00p | 2.25p | 2236629 |
29/06/2018 | 1.90p | 2.00p | 1.90p | 1.98p | 1072412 |
28/06/2018 | 1.73p | 1.94p | 1.52p | 1.90p | 2367639 |
27/06/2018 | 1.88p | 1.88p | 1.62p | 1.73p | 742199 |
26/06/2018 | 1.95p | 1.95p | 1.70p | 1.88p | 560518 |
25/06/2018 | 2.00p | 2.00p | 1.81p | 1.95p | 613047 |
22/06/2018 | 2.00p | 2.17p | 1.97p | 2.00p | 2359999 |
21/06/2018 | 2.05p | 2.05p | 1.92p | 2.00p | 1739805 |
20/06/2018 | 2.10p | 2.10p | 2.00p | 2.05p | 856512 |
19/06/2018 | 2.10p | 2.10p | 1.94p | 2.10p | 1264460 |
18/06/2018 | 2.15p | 2.26p | 2.01p | 2.10p | 790356 |
15/06/2018 | 2.63p | 2.73p | 2.03p | 2.20p | 5028046 |
14/06/2018 | 2.45p | 2.59p | 2.05p | 2.38p | 3021455 |
13/06/2018 | 2.33p | 2.75p | 2.33p | 2.45p | 6711603 |
12/06/2018 | 2.05p | 2.69p | 1.97p | 2.33p | 8361086 |
11/06/2018 | 2.05p | 2.12p | 1.90p | 2.05p | 986882 |
08/06/2018 | 2.00p | 2.09p | 1.84p | 1.90p | 1111928 |
07/06/2018 | 1.83p | 2.21p | 1.83p | 2.00p | 3373933 |
06/06/2018 | 1.73p | 1.83p | 1.68p | 1.83p | 327038 |
05/06/2018 | 1.63p | 1.98p | 1.63p | 1.73p | 2360387 |
04/06/2018 | 1.68p | 1.70p | 1.58p | 1.63p | 109310 |
01/06/2018 | 1.58p | 1.75p | 1.45p | 1.68p | 1919374 |
31/05/2018 | 1.63p | 1.63p | 1.41p | 1.58p | 682451 |
30/05/2018 | 1.60p | 1.68p | 1.48p | 1.63p | 1227792 |
29/05/2018 | 1.60p | 1.62p | 1.42p | 1.60p | 1940346 |
25/05/2018 | 1.65p | 1.69p | 1.50p | 1.60p | 1191574 |
24/05/2018 | 1.75p | 1.79p | 1.46p | 1.65p | 1951872 |
23/05/2018 | 1.38p | 1.80p | 1.36p | 1.75p | 2091584 |
22/05/2018 | 1.40p | 1.40p | 1.35p | 1.38p | 561410 |
21/05/2018 | 1.40p | 1.44p | 1.36p | 1.40p | 447238 |
18/05/2018 | 1.45p | 1.48p | 1.40p | 1.40p | 739266 |
17/05/2018 | 1.45p | 1.49p | 1.45p | 1.45p | 445628 |
16/05/2018 | 1.53p | 1.53p | 1.45p | 1.45p | 1272351 |
15/05/2018 | 1.53p | 1.55p | 1.50p | 1.53p | 439458 |
14/05/2018 | 1.53p | 1.55p | 1.50p | 1.50p | 1420805 |
11/05/2018 | 1.58p | 1.58p | 1.50p | 1.53p | 1430265 |
10/05/2018 | 1.58p | 1.60p | 1.55p | 1.58p | 334477 |
09/05/2018 | 1.70p | 1.70p | 1.53p | 1.58p | 1266239 |
08/05/2018 | 1.63p | 1.74p | 1.50p | 1.70p | 1805820 |
04/05/2018 | 1.80p | 1.82p | 1.60p | 1.63p | 982301 |
03/05/2018 | 1.60p | 1.95p | 1.60p | 1.80p | 4065415 |
02/05/2018 | 1.75p | 1.75p | 1.51p | 1.60p | 4350743 |
01/05/2018 | 1.80p | 2.35p | 1.61p | 1.75p | 17671216 |
30/04/2018 | 1.33p | 1.60p | 1.31p | 1.50p | 7689648 |
27/04/2018 | 1.23p | 1.40p | 1.21p | 1.33p | 5133811 |
26/04/2018 | 1.15p | 1.39p | 1.15p | 1.23p | 6047493 |
25/04/2018 | 1.13p | 1.18p | 1.10p | 1.15p | 1372305 |
24/04/2018 | 1.20p | 1.23p | 1.13p | 1.13p | 1395785 |
23/04/2018 | 1.33p | 1.39p | 1.11p | 1.20p | 3018755 |
20/04/2018 | 1.20p | 1.50p | 1.15p | 1.33p | 8342166 |
19/04/2018 | 1.45p | 1.50p | 1.25p | 1.40p | 1258614 |
18/04/2018 | 1.55p | 1.63p | 1.35p | 1.45p | 268743 |
17/04/2018 | 1.43p | 1.74p | 1.43p | 1.55p | 2170845 |
16/04/2018 | 1.40p | 1.66p | 1.32p | 1.43p | 4020666 |
13/04/2018 | 1.20p | 1.48p | 1.20p | 1.40p | 1841067 |
12/04/2018 | 1.05p | 1.33p | 0.92p | 1.20p | 2497490 |
11/04/2018 | 1.15p | 1.17p | 0.94p | 1.05p | 1392290 |
10/04/2018 | 1.30p | 1.34p | 0.93p | 1.15p | 2782462 |
09/04/2018 | 0.95p | 1.50p | 0.95p | 1.30p | 7533804 |
06/04/2018 | 0.93p | 0.99p | 0.89p | 0.95p | 2676966 |
05/04/2018 | 0.85p | 0.93p | 0.80p | 0.93p | 671394 |
04/04/2018 | 0.83p | 0.89p | 0.76p | 0.85p | 1145792 |
03/04/2018 | 0.85p | 0.85p | 0.76p | 0.83p | 1062373 |
29/03/2018 | 0.88p | 0.89p | 0.85p | 0.85p | 337713 |
28/03/2018 | 0.88p | 0.90p | 0.88p | 0.88p | 1161594 |
27/03/2018 | 1.05p | 1.09p | 0.88p | 0.88p | 2812905 |
26/03/2018 | 1.20p | 1.20p | 1.03p | 1.05p | 1300979 |
23/03/2018 | 1.20p | 1.20p | 1.13p | 1.20p | 208104 |
22/03/2018 | 1.25p | 1.30p | 1.11p | 1.20p | 1075362 |
21/03/2018 | 1.35p | 1.35p | 1.21p | 1.25p | 457047 |
20/03/2018 | 1.35p | 1.35p | 1.33p | 1.35p | 35000 |
19/03/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 276695 |
16/03/2018 | 1.35p | 1.36p | 1.27p | 1.35p | 144777 |
15/03/2018 | 1.30p | 1.60p | 1.29p | 1.35p | 5061395 |
14/03/2018 | 1.30p | 1.34p | 1.30p | 1.30p | 294727 |
13/03/2018 | 1.30p | 1.32p | 1.26p | 1.30p | 54000 |
12/03/2018 | 1.30p | 1.35p | 1.30p | 1.30p | 386491 |
09/03/2018 | 1.35p | 1.35p | 1.25p | 1.30p | 254544 |
08/03/2018 | 1.35p | 1.35p | 1.26p | 1.35p | 50000 |
07/03/2018 | 1.45p | 1.47p | 1.32p | 1.35p | 134924 |
06/03/2018 | 1.45p | 1.60p | 1.45p | 1.45p | 200000 |
05/03/2018 | 1.45p | 1.50p | 1.31p | 1.45p | 490444 |
02/03/2018 | 1.50p | 1.50p | 1.31p | 1.45p | 453319 |
01/03/2018 | 1.50p | 1.50p | 1.47p | 1.50p | 70110 |
28/02/2018 | 1.50p | 1.50p | 1.40p | 1.50p | 171231 |
27/02/2018 | 1.50p | 1.50p | 1.47p | 1.50p | 156000 |
26/02/2018 | 1.50p | 1.50p | 1.47p | 1.50p | 300 |
23/02/2018 | 1.50p | 1.50p | 1.42p | 1.50p | 41370 |
22/02/2018 | 1.50p | 1.50p | 1.42p | 1.50p | 412953 |
21/02/2018 | 1.50p | 1.53p | 1.50p | 1.50p | 65010 |
20/02/2018 | 1.53p | 1.54p | 1.40p | 1.50p | 117785 |
19/02/2018 | 1.53p | 1.55p | 1.53p | 1.53p | 90000 |
16/02/2018 | 1.53p | 1.58p | 1.47p | 1.53p | 80508 |
15/02/2018 | 1.60p | 1.60p | 1.41p | 1.53p | 621284 |
14/02/2018 | 1.63p | 1.64p | 1.42p | 1.60p | 412983 |
13/02/2018 | 1.63p | 1.70p | 1.50p | 1.63p | 253485 |
12/02/2018 | 1.45p | 1.68p | 1.45p | 1.63p | 1042208 |
09/02/2018 | 1.45p | 1.50p | 1.45p | 1.45p | 1075100 |
08/02/2018 | 1.60p | 1.63p | 1.35p | 1.45p | 2049723 |
07/02/2018 | 1.60p | 1.64p | 1.50p | 1.60p | 358433 |
06/02/2018 | 1.60p | 1.65p | 1.50p | 1.60p | 376106 |
05/02/2018 | 1.88p | 1.95p | 1.60p | 1.63p | 2857612 |
02/02/2018 | 2.88p | 3.00p | 1.81p | 1.88p | 7381738 |
01/02/2018 | 2.88p | 3.00p | 2.80p | 2.88p | 304477 |
31/01/2018 | 3.13p | 3.16p | 2.76p | 2.88p | 498049 |
30/01/2018 | 2.75p | 3.24p | 2.75p | 3.13p | 1187567 |
29/01/2018 | 2.75p | 2.84p | 2.65p | 2.75p | 135000 |
26/01/2018 | 2.88p | 2.88p | 2.59p | 2.75p | 251838 |
25/01/2018 | 2.88p | 2.88p | 2.80p | 2.88p | 59649 |
24/01/2018 | 2.88p | 2.88p | 2.75p | 2.88p | 6343 |
23/01/2018 | 2.88p | 2.88p | 2.75p | 2.88p | 20000 |
22/01/2018 | 2.88p | 2.92p | 2.75p | 2.88p | 146428 |
19/01/2018 | 2.88p | 2.94p | 2.83p | 2.88p | 88440 |
18/01/2018 | 2.88p | 2.95p | 2.83p | 2.88p | 112976 |
17/01/2018 | 2.88p | 2.98p | 2.88p | 2.88p | -239884 |
*Close Price adjusted for both dividends and splits