Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/03/2017 | 0.85p | 0.93p | 0.83p | 0.93p | 2645746 |
30/03/2017 | 0.83p | 1.13p | 0.83p | 0.85p | 8452027 |
29/03/2017 | 0.83p | 0.85p | 0.81p | 0.83p | 685569 |
28/03/2017 | 0.83p | 0.85p | 0.83p | 0.83p | 117692 |
27/03/2017 | 0.83p | 0.83p | 0.82p | 0.83p | 150000 |
24/03/2017 | 0.85p | 0.85p | 0.83p | 0.83p | 558405 |
23/03/2017 | 0.88p | 0.88p | 0.82p | 0.85p | 772118 |
22/03/2017 | 0.88p | 0.88p | 0.86p | 0.88p | 147801 |
21/03/2017 | 0.88p | 0.89p | 0.85p | 0.88p | 227133 |
20/03/2017 | 0.88p | 0.89p | 0.88p | 0.88p | 256009 |
17/03/2017 | 0.88p | 0.88p | 0.86p | 0.88p | 75782 |
16/03/2017 | 0.88p | 0.88p | 0.85p | 0.88p | 399749 |
15/03/2017 | 0.90p | 0.90p | 0.86p | 0.88p | 481938 |
14/03/2017 | 0.90p | 0.90p | 0.86p | 0.90p | 348972 |
13/03/2017 | 0.90p | 0.90p | 0.86p | 0.90p | 30000 |
10/03/2017 | 0.90p | 0.90p | 0.86p | 0.90p | 2765049 |
09/03/2017 | 0.83p | 0.94p | 0.83p | 0.90p | 743982 |
08/03/2017 | 0.83p | 0.95p | 0.83p | 0.83p | 1297210 |
07/03/2017 | 0.85p | 0.87p | 0.83p | 0.83p | 1543426 |
06/03/2017 | 0.83p | 0.85p | 0.83p | 0.85p | 340944 |
03/03/2017 | 0.83p | 0.85p | 0.82p | 0.83p | 166393 |
02/03/2017 | 0.85p | 0.88p | 0.82p | 0.88p | 56475 |
01/03/2017 | 0.83p | 0.89p | 0.82p | 0.85p | 795379 |
28/02/2017 | 0.83p | 0.84p | 0.80p | 0.83p | 792405 |
27/02/2017 | 0.78p | 0.85p | 0.78p | 0.83p | 1101665 |
24/02/2017 | 0.88p | 0.88p | 0.83p | 0.83p | 629290 |
23/02/2017 | 0.88p | 0.88p | 0.86p | 0.88p | 150704 |
22/02/2017 | 0.88p | 0.89p | 0.86p | 0.88p | 1400200 |
21/02/2017 | 0.88p | 0.88p | 0.86p | 0.88p | 91939 |
20/02/2017 | 0.88p | 0.89p | 0.86p | 0.88p | 248938 |
17/02/2017 | 0.90p | 0.92p | 0.86p | 0.90p | 788659 |
16/02/2017 | 0.90p | 0.93p | 0.86p | 0.90p | 1137760 |
15/02/2017 | 0.83p | 0.92p | 0.83p | 0.90p | 1032861 |
14/02/2017 | 0.88p | 0.88p | 0.82p | 0.83p | 1501096 |
13/02/2017 | 0.88p | 0.90p | 0.85p | 0.88p | 1552581 |
10/02/2017 | 0.88p | 0.90p | 0.86p | 0.88p | 427916 |
09/02/2017 | 0.88p | 0.93p | 0.86p | 0.88p | 1041559 |
08/02/2017 | 0.88p | 0.90p | 0.86p | 0.88p | 241180 |
07/02/2017 | 0.88p | 0.89p | 0.86p | 0.88p | 1394352 |
06/02/2017 | 0.88p | 0.89p | 0.86p | 0.88p | 62054 |
03/02/2017 | 0.93p | 0.93p | 0.86p | 0.88p | 156024 |
02/02/2017 | 0.83p | 1.02p | 0.82p | 0.93p | 6851123 |
01/02/2017 | 0.85p | 0.85p | 0.82p | 0.83p | 3016 |
31/01/2017 | 0.88p | 0.88p | 0.85p | 0.85p | 500360 |
30/01/2017 | 0.85p | 0.88p | 0.85p | 0.88p | 236905 |
27/01/2017 | 0.83p | 0.85p | 0.81p | 0.85p | 342164 |
26/01/2017 | 0.88p | 0.88p | 0.82p | 0.83p | 684804 |
25/01/2017 | 0.88p | 0.89p | 0.85p | 0.88p | 752642 |
24/01/2017 | 0.90p | 0.90p | 0.85p | 0.88p | 127646 |
23/01/2017 | 0.83p | 0.90p | 0.83p | 0.90p | 378310 |
20/01/2017 | 0.88p | 0.88p | 0.81p | 0.83p | 1926324 |
19/01/2017 | 0.88p | 0.88p | 0.83p | 0.88p | 1379442 |
18/01/2017 | 0.95p | 0.95p | 0.86p | 0.88p | 1445600 |
17/01/2017 | 1.03p | 1.12p | 0.86p | 0.98p | 6056856 |
16/01/2017 | 0.80p | 1.02p | 0.77p | 1.00p | 6492975 |
13/01/2017 | 0.83p | 0.83p | 0.75p | 0.80p | 509847 |
12/01/2017 | 0.83p | 0.85p | 0.78p | 0.83p | 962426 |
11/01/2017 | 0.90p | 0.90p | 0.80p | 0.85p | 1691151 |
10/01/2017 | 0.84p | 0.90p | 0.78p | 0.90p | 1510688 |
09/01/2017 | 0.81p | 0.84p | 0.78p | 0.84p | 271780 |
06/01/2017 | 0.78p | 0.81p | 0.76p | 0.81p | 1993805 |
05/01/2017 | 0.80p | 0.83p | 0.76p | 0.78p | 1587072 |
04/01/2017 | 0.80p | 0.83p | 0.78p | 0.80p | 388889 |
03/01/2017 | 0.83p | 0.84p | 0.79p | 0.80p | 732463 |
30/12/2016 | 0.83p | 0.84p | 0.81p | 0.83p | 141327 |
29/12/2016 | 0.88p | 0.88p | 0.81p | 0.83p | 1000000 |
28/12/2016 | 0.83p | 0.90p | 0.77p | 0.88p | 2004437 |
23/12/2016 | 0.85p | 0.85p | 0.80p | 0.83p | 326103 |
22/12/2016 | 0.85p | 0.85p | 0.82p | 0.85p | 197380 |
21/12/2016 | 0.82p | 0.85p | 0.79p | 0.85p | 1112147 |
20/12/2016 | 0.85p | 0.88p | 0.80p | 0.82p | 1775259 |
19/12/2016 | 0.85p | 0.89p | 0.81p | 0.85p | 753264 |
16/12/2016 | 0.90p | 0.92p | 0.82p | 0.85p | 1577000 |
15/12/2016 | 0.88p | 0.92p | 0.87p | 0.90p | 505965 |
14/12/2016 | 0.88p | 0.90p | 0.79p | 0.88p | 1223330 |
13/12/2016 | 0.90p | 0.90p | 0.82p | 0.88p | 759655 |
12/12/2016 | 0.90p | 0.94p | 0.85p | 0.90p | 2254485 |
09/12/2016 | 0.95p | 0.95p | 0.87p | 0.90p | 752883 |
08/12/2016 | 0.93p | 0.95p | 0.85p | 0.95p | 3938890 |
07/12/2016 | 1.03p | 1.04p | 0.90p | 0.93p | 2733358 |
06/12/2016 | 0.93p | 1.04p | 0.83p | 1.03p | 5188290 |
05/12/2016 | 0.98p | 0.98p | 0.90p | 0.93p | 3392712 |
02/12/2016 | 1.00p | 1.04p | 0.91p | 0.98p | 5476099 |
01/12/2016 | 1.03p | 1.04p | 0.97p | 1.00p | 3898465 |
30/11/2016 | 1.10p | 1.20p | 0.98p | 1.03p | 6673748 |
29/11/2016 | 1.35p | 1.40p | 0.98p | 1.10p | 33358620 |
28/11/2016 | 1.60p | 1.79p | 1.56p | 1.70p | 2293138 |
25/11/2016 | 1.58p | 1.69p | 1.53p | 1.60p | 1418606 |
24/11/2016 | 1.63p | 1.72p | 1.57p | 1.58p | 1747254 |
23/11/2016 | 1.70p | 1.78p | 1.55p | 1.63p | 6171397 |
22/11/2016 | 1.70p | 1.88p | 1.65p | 1.70p | 5454608 |
21/11/2016 | 1.83p | 1.84p | 1.60p | 1.70p | 9621284 |
18/11/2016 | 1.98p | 2.03p | 1.73p | 1.85p | 17133318 |
17/11/2016 | 1.95p | 2.23p | 1.91p | 1.98p | 22751912 |
16/11/2016 | 1.80p | 2.40p | 1.80p | 1.98p | 28064948 |
15/11/2016 | 1.80p | 1.90p | 1.56p | 1.75p | 12640286 |
14/11/2016 | 1.25p | 2.10p | 1.25p | 1.78p | 56976384 |
11/11/2016 | 1.53p | 1.78p | 1.24p | 1.25p | 25593744 |
10/11/2016 | 2.70p | 2.70p | 1.52p | 1.65p | 74828488 |
09/11/2016 | 0.60p | 2.55p | 0.60p | 2.28p | 138119056 |
08/11/2016 | 0.68p | 0.68p | 0.60p | 0.63p | 6201539 |
07/11/2016 | 0.73p | 0.73p | 0.65p | 0.68p | 1276364 |
04/11/2016 | 0.73p | 0.73p | 0.67p | 0.73p | 943361 |
03/11/2016 | 0.78p | 0.78p | 0.67p | 0.73p | 1733529 |
02/11/2016 | 0.78p | 0.78p | 0.75p | 0.78p | 209582 |
01/11/2016 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
31/10/2016 | 0.78p | 0.79p | 0.72p | 0.78p | 1191132 |
28/10/2016 | 0.88p | 0.88p | 0.75p | 0.78p | 1290327 |
27/10/2016 | 0.78p | 0.89p | 0.77p | 0.88p | 7942922 |
26/10/2016 | 0.77p | 0.80p | 0.76p | 0.78p | 612862 |
25/10/2016 | 0.79p | 0.80p | 0.76p | 0.77p | 784489 |
24/10/2016 | 0.79p | 0.80p | 0.78p | 0.79p | 1253543 |
21/10/2016 | 0.79p | 0.80p | 0.79p | 0.79p | 38888 |
20/10/2016 | 0.79p | 0.79p | 0.78p | 0.79p | 92335 |
19/10/2016 | 0.79p | 0.80p | 0.78p | 0.79p | 773873 |
18/10/2016 | 0.78p | 0.80p | 0.77p | 0.79p | 260000 |
17/10/2016 | 0.85p | 0.85p | 0.78p | 0.78p | 1645969 |
14/10/2016 | 0.90p | 0.90p | 0.77p | 0.85p | 3978844 |
13/10/2016 | 0.88p | 0.90p | 0.86p | 0.90p | 651497 |
12/10/2016 | 0.88p | 0.88p | 0.85p | 0.88p | 114935 |
11/10/2016 | 0.88p | 0.88p | 0.85p | 0.88p | 601234 |
10/10/2016 | 0.88p | 0.88p | 0.82p | 0.88p | 2466575 |
07/10/2016 | 0.93p | 0.95p | 0.85p | 0.90p | 99091 |
06/10/2016 | 0.88p | 0.93p | 0.85p | 0.93p | 984770 |
05/10/2016 | 0.88p | 0.88p | 0.84p | 0.88p | 616226 |
04/10/2016 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
03/10/2016 | 0.92p | 0.95p | 0.88p | 0.88p | 220810 |
30/09/2016 | 0.90p | 0.92p | 0.86p | 0.92p | 835084 |
29/09/2016 | 0.88p | 0.90p | 0.86p | 0.90p | 222339 |
28/09/2016 | 0.88p | 0.88p | 0.86p | 0.88p | 207500 |
27/09/2016 | 0.93p | 0.93p | 0.85p | 0.90p | 309421 |
26/09/2016 | 0.93p | 0.94p | 0.91p | 0.93p | 15546 |
23/09/2016 | 0.93p | 0.94p | 0.91p | 0.93p | 399938 |
22/09/2016 | 0.92p | 0.94p | 0.92p | 0.93p | 240000 |
21/09/2016 | 0.89p | 0.92p | 0.89p | 0.92p | 320000 |
20/09/2016 | 0.95p | 0.95p | 0.86p | 0.89p | 767891 |
19/09/2016 | 0.95p | 0.95p | 0.91p | 0.95p | 162800 |
16/09/2016 | 0.95p | 0.95p | 0.91p | 0.95p | 123947 |
15/09/2016 | 0.95p | 0.96p | 0.91p | 0.95p | 63645 |
14/09/2016 | 0.88p | 0.96p | 0.88p | 0.95p | 1261113 |
13/09/2016 | 0.93p | 0.93p | 0.88p | 0.88p | 807242 |
12/09/2016 | 0.93p | 0.95p | 0.90p | 0.93p | 1211726 |
09/09/2016 | 0.98p | 1.00p | 0.90p | 0.93p | 3047018 |
08/09/2016 | 1.03p | 1.03p | 0.93p | 0.98p | 1043043 |
07/09/2016 | 0.98p | 1.03p | 0.95p | 1.03p | 601630 |
06/09/2016 | 0.95p | 1.04p | 0.93p | 0.98p | 1292503 |
05/09/2016 | 0.98p | 1.01p | 0.92p | 0.95p | 728019 |
02/09/2016 | 1.00p | 1.02p | 0.92p | 1.00p | 650518 |
01/09/2016 | 1.00p | 1.03p | 0.96p | 1.00p | 262012 |
31/08/2016 | 1.05p | 1.07p | 0.96p | 1.00p | 769519 |
30/08/2016 | 1.03p | 1.17p | 1.00p | 1.05p | 2806498 |
26/08/2016 | 1.03p | 1.04p | 1.00p | 1.03p | 1013307 |
25/08/2016 | 1.03p | 1.03p | 1.00p | 1.03p | 287334 |
24/08/2016 | 1.03p | 1.05p | 1.01p | 1.03p | 530250 |
23/08/2016 | 1.03p | 1.06p | 1.01p | 1.03p | 893714 |
22/08/2016 | 1.00p | 1.03p | 0.96p | 1.03p | 1200403 |
19/08/2016 | 0.98p | 1.03p | 0.96p | 1.00p | 1701599 |
18/08/2016 | 0.95p | 1.01p | 0.87p | 0.98p | 3697848 |
17/08/2016 | 0.88p | 0.95p | 0.86p | 0.95p | 922778 |
16/08/2016 | 0.88p | 0.89p | 0.85p | 0.88p | 1033101 |
15/08/2016 | 0.88p | 0.90p | 0.87p | 0.88p | 281365 |
12/08/2016 | 0.88p | 0.90p | 0.86p | 0.88p | 728232 |
11/08/2016 | 0.90p | 0.94p | 0.86p | 0.88p | 1480264 |
10/08/2016 | 0.93p | 0.94p | 0.86p | 0.90p | 602129 |
09/08/2016 | 0.90p | 0.95p | 0.87p | 0.93p | 882868 |
08/08/2016 | 0.90p | 0.93p | 0.87p | 0.90p | 1884159 |
05/08/2016 | 0.90p | 0.93p | 0.86p | 0.90p | 1413206 |
04/08/2016 | 0.95p | 0.95p | 0.90p | 0.90p | 516266 |
03/08/2016 | 1.00p | 1.00p | 0.90p | 0.95p | 2158893 |
02/08/2016 | 0.90p | 1.02p | 0.90p | 1.00p | 2273006 |
01/08/2016 | 0.90p | 0.93p | 0.84p | 0.88p | 2418266 |
29/07/2016 | 0.98p | 0.98p | 0.92p | 0.93p | 565560 |
28/07/2016 | 1.00p | 1.00p | 0.96p | 0.98p | 722060 |
27/07/2016 | 1.03p | 1.06p | 0.96p | 1.00p | 3002591 |
26/07/2016 | 1.03p | 1.10p | 0.97p | 1.03p | 1984801 |
25/07/2016 | 1.03p | 1.06p | 0.95p | 1.03p | 2012907 |
22/07/2016 | 1.03p | 1.05p | 0.95p | 1.03p | 1480818 |
21/07/2016 | 1.08p | 1.12p | 1.00p | 1.03p | 805150 |
20/07/2016 | 1.05p | 1.15p | 1.00p | 1.08p | 2241403 |
19/07/2016 | 1.05p | 1.10p | 0.96p | 1.05p | 1212855 |
18/07/2016 | 1.03p | 1.10p | 1.00p | 1.05p | 2158985 |
15/07/2016 | 0.98p | 1.15p | 0.96p | 1.03p | 3320032 |
14/07/2016 | 1.00p | 1.07p | 0.98p | 1.05p | 1082864 |
13/07/2016 | 1.10p | 1.12p | 0.95p | 1.00p | 2027853 |
12/07/2016 | 0.93p | 1.24p | 0.93p | 1.10p | 6090831 |
11/07/2016 | 0.95p | 0.99p | 0.92p | 0.93p | 1699649 |
08/07/2016 | 0.98p | 1.00p | 0.82p | 0.95p | 5153660 |
07/07/2016 | 1.13p | 1.20p | 0.90p | 0.98p | 5048489 |
06/07/2016 | 1.20p | 1.26p | 1.09p | 1.10p | 2016758 |
05/07/2016 | 1.28p | 1.40p | 1.17p | 1.20p | 7017793 |
04/07/2016 | 1.38p | 1.53p | 1.24p | 1.28p | 12636470 |
01/07/2016 | 1.05p | 1.42p | 1.03p | 1.28p | 15861412 |
30/06/2016 | 0.88p | 1.42p | 0.88p | 1.05p | 26077860 |
29/06/2016 | 0.85p | 0.87p | 0.77p | 0.85p | 582123 |
28/06/2016 | 0.83p | 0.90p | 0.81p | 0.85p | 2664382 |
27/06/2016 | 0.93p | 0.93p | 0.83p | 0.83p | 358461 |
24/06/2016 | 0.90p | 0.93p | 0.80p | 0.93p | 2358245 |
23/06/2016 | 0.98p | 1.01p | 0.92p | 0.95p | 806330 |
22/06/2016 | 0.98p | 1.13p | 0.92p | 0.98p | 6003717 |
21/06/2016 | 0.78p | 1.09p | 0.76p | 0.98p | 7605703 |
*Close Price adjusted for both dividends and splits