Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2016 | 0.83p | 0.84p | 0.78p | 0.78p | 120731 |
17/06/2016 | 0.80p | 0.85p | 0.76p | 0.83p | 1572258 |
16/06/2016 | 0.93p | 0.93p | 0.75p | 0.80p | 1916784 |
15/06/2016 | 0.95p | 0.95p | 0.90p | 0.93p | 791000 |
14/06/2016 | 1.00p | 1.00p | 0.88p | 0.95p | 2057689 |
13/06/2016 | 1.13p | 1.19p | 0.90p | 1.00p | 9044501 |
10/06/2016 | 0.73p | 1.13p | 0.73p | 1.13p | 11281464 |
09/06/2016 | 0.68p | 0.75p | 0.68p | 0.73p | 1315987 |
08/06/2016 | 0.68p | 0.69p | 0.68p | 0.68p | 428515 |
07/06/2016 | 0.73p | 0.73p | 0.68p | 0.68p | 1583245 |
06/06/2016 | 0.75p | 0.78p | 0.70p | 0.73p | 303781 |
03/06/2016 | 0.73p | 0.75p | 0.71p | 0.75p | 390403 |
02/06/2016 | 0.68p | 0.75p | 0.68p | 0.73p | 717416 |
01/06/2016 | 0.70p | 0.70p | 0.68p | 0.68p | 162994 |
31/05/2016 | 0.70p | 0.70p | 0.69p | 0.70p | 494 |
27/05/2016 | 0.68p | 0.74p | 0.68p | 0.70p | 931251 |
26/05/2016 | 0.73p | 0.74p | 0.68p | 0.68p | 2447101 |
25/05/2016 | 0.75p | 0.80p | 0.72p | 0.73p | 2683657 |
24/05/2016 | 0.68p | 0.80p | 0.68p | 0.75p | 9575738 |
23/05/2016 | 0.73p | 0.73p | 0.66p | 0.68p | 778638 |
20/05/2016 | 0.73p | 0.73p | 0.67p | 0.73p | 474701 |
19/05/2016 | 0.73p | 0.73p | 0.71p | 0.73p | 46938 |
18/05/2016 | 0.73p | 0.73p | 0.70p | 0.73p | 749403 |
17/05/2016 | 0.73p | 0.73p | 0.71p | 0.73p | 187882 |
16/05/2016 | 0.73p | 0.73p | 0.71p | 0.73p | 29996 |
13/05/2016 | 0.68p | 0.73p | 0.68p | 0.73p | 1066251 |
12/05/2016 | 0.68p | 0.70p | 0.66p | 0.68p | 854110 |
11/05/2016 | 0.65p | 0.70p | 0.65p | 0.68p | 588949 |
10/05/2016 | 0.73p | 0.73p | 0.67p | 0.70p | 280505 |
09/05/2016 | 0.73p | 0.73p | 0.70p | 0.73p | 532507 |
06/05/2016 | 0.73p | 0.73p | 0.70p | 0.73p | 266430 |
05/05/2016 | 0.73p | 0.73p | 0.66p | 0.73p | 2271106 |
04/05/2016 | 0.73p | 0.73p | 0.71p | 0.73p | 64210 |
03/05/2016 | 0.75p | 0.75p | 0.66p | 0.73p | 2877782 |
29/04/2016 | 0.75p | 0.76p | 0.70p | 0.75p | 1557838 |
28/04/2016 | 0.68p | 0.75p | 0.66p | 0.75p | 6135862 |
27/04/2016 | 0.68p | 0.68p | 0.61p | 0.68p | 2390338 |
26/04/2016 | 0.70p | 0.70p | 0.65p | 0.68p | 2122549 |
25/04/2016 | 0.70p | 0.71p | 0.65p | 0.70p | 942750 |
22/04/2016 | 0.70p | 0.70p | 0.65p | 0.70p | 785175 |
21/04/2016 | 0.73p | 0.73p | 0.66p | 0.70p | 344990 |
20/04/2016 | 0.70p | 0.73p | 0.65p | 0.73p | 1523333 |
19/04/2016 | 0.63p | 0.70p | 0.62p | 0.70p | 921589 |
18/04/2016 | 0.68p | 0.68p | 0.63p | 0.63p | 716009 |
15/04/2016 | 0.65p | 0.69p | 0.60p | 0.68p | 2411205 |
14/04/2016 | 0.65p | 0.72p | 0.65p | 0.65p | 2051121 |
13/04/2016 | 0.68p | 0.69p | 0.63p | 0.65p | 1561884 |
12/04/2016 | 0.70p | 0.72p | 0.66p | 0.68p | 151208 |
11/04/2016 | 0.63p | 0.70p | 0.63p | 0.70p | 3897962 |
08/04/2016 | 0.63p | 0.69p | 0.60p | 0.63p | 5376939 |
07/04/2016 | 0.68p | 0.69p | 0.63p | 0.65p | 1912579 |
06/04/2016 | 0.63p | 0.70p | 0.63p | 0.68p | 2199333 |
05/04/2016 | 0.68p | 0.68p | 0.63p | 0.63p | 1340250 |
04/04/2016 | 0.73p | 0.73p | 0.66p | 0.68p | 2518013 |
01/04/2016 | 0.70p | 0.74p | 0.70p | 0.73p | 932157 |
31/03/2016 | 0.68p | 0.73p | 0.68p | 0.70p | 1594268 |
30/03/2016 | 0.68p | 0.70p | 0.68p | 0.68p | 1233816 |
29/03/2016 | 0.68p | 0.72p | 0.67p | 0.68p | 1028708 |
24/03/2016 | 0.78p | 0.83p | 0.77p | 0.78p | 1708459 |
23/03/2016 | 0.78p | 0.80p | 0.75p | 0.78p | 690836 |
22/03/2016 | 0.80p | 0.84p | 0.78p | 0.78p | 905519 |
21/03/2016 | 0.78p | 0.84p | 0.75p | 0.80p | 1142298 |
18/03/2016 | 0.78p | 0.80p | 0.75p | 0.78p | 594312 |
17/03/2016 | 0.80p | 0.83p | 0.77p | 0.78p | 820673 |
16/03/2016 | 0.78p | 0.85p | 0.75p | 0.80p | 2964312 |
15/03/2016 | 0.80p | 0.83p | 0.78p | 0.78p | 716662 |
14/03/2016 | 0.93p | 0.93p | 0.78p | 0.80p | 3409963 |
11/03/2016 | 0.80p | 0.85p | 0.75p | 0.78p | 490111 |
10/03/2016 | 0.78p | 0.80p | 0.76p | 0.80p | 2663485 |
09/03/2016 | 0.78p | 0.80p | 0.77p | 0.78p | 1103137 |
08/03/2016 | 0.85p | 0.85p | 0.77p | 0.78p | 3016420 |
07/03/2016 | 0.78p | 0.87p | 0.75p | 0.85p | 2915080 |
04/03/2016 | 0.78p | 0.80p | 0.76p | 0.78p | 1366160 |
03/03/2016 | 0.83p | 0.83p | 0.76p | 0.78p | 896920 |
02/03/2016 | 0.85p | 0.85p | 0.75p | 0.83p | 2866859 |
01/03/2016 | 0.75p | 0.78p | 0.71p | 0.73p | 1395614 |
29/02/2016 | 0.78p | 0.80p | 0.72p | 0.75p | 1429051 |
26/02/2016 | 0.73p | 0.95p | 0.73p | 0.83p | 4827038 |
25/02/2016 | 0.73p | 0.78p | 0.66p | 0.73p | 2504025 |
24/02/2016 | 0.78p | 0.78p | 0.72p | 0.73p | 2144250 |
23/02/2016 | 0.80p | 0.88p | 0.76p | 0.78p | 5011696 |
22/02/2016 | 0.80p | 0.81p | 0.76p | 0.80p | 1424476 |
19/02/2016 | 0.78p | 0.94p | 0.75p | 0.80p | 4063516 |
18/02/2016 | 0.70p | 0.85p | 0.65p | 0.78p | 7749686 |
17/02/2016 | 0.70p | 0.90p | 0.66p | 0.70p | 2529951 |
16/02/2016 | 0.73p | 0.80p | 0.67p | 0.70p | 2451328 |
15/02/2016 | 0.68p | 0.75p | 0.66p | 0.70p | 3745403 |
12/02/2016 | 0.65p | 0.75p | 0.65p | 0.68p | 2801961 |
11/02/2016 | 0.68p | 0.69p | 0.62p | 0.65p | 1809712 |
10/02/2016 | 0.70p | 0.79p | 0.65p | 0.68p | 7942976 |
09/02/2016 | 0.83p | 0.85p | 0.65p | 0.73p | 13971836 |
08/02/2016 | 1.00p | 1.04p | 0.75p | 0.83p | 20007300 |
05/02/2016 | 1.03p | 1.03p | 0.95p | 1.00p | 4442275 |
04/02/2016 | 1.05p | 1.13p | 0.95p | 1.03p | 5527184 |
03/02/2016 | 1.13p | 1.15p | 1.07p | 1.08p | 2498451 |
02/02/2016 | 1.13p | 1.19p | 1.00p | 1.13p | 10037817 |
01/02/2016 | 1.63p | 1.63p | 0.80p | 1.20p | 39598640 |
29/01/2016 | 2.75p | 3.20p | 2.30p | 2.38p | 8158683 |
28/01/2016 | 2.25p | 2.90p | 2.05p | 2.75p | 9157353 |
27/01/2016 | 1.88p | 2.37p | 1.88p | 2.25p | 1697651 |
26/01/2016 | 2.00p | 2.14p | 1.88p | 2.00p | 720625 |
25/01/2016 | 2.13p | 2.40p | 1.80p | 2.00p | 3188210 |
22/01/2016 | 1.75p | 2.51p | 1.67p | 2.13p | 5282807 |
21/01/2016 | 1.88p | 1.94p | 1.63p | 1.63p | 2355427 |
20/01/2016 | 1.75p | 2.00p | 1.71p | 1.88p | 783447 |
19/01/2016 | 1.75p | 2.10p | 1.71p | 2.00p | 827241 |
18/01/2016 | 1.88p | 1.95p | 1.62p | 1.75p | 1258218 |
15/01/2016 | 1.88p | 2.12p | 1.70p | 1.88p | 2107584 |
14/01/2016 | 1.63p | 1.92p | 1.61p | 1.88p | 1899929 |
13/01/2016 | 1.88p | 2.13p | 1.75p | 2.13p | 664374 |
12/01/2016 | 1.88p | 1.93p | 1.68p | 1.88p | 1857062 |
11/01/2016 | 2.38p | 2.50p | 1.86p | 1.88p | 4447056 |
08/01/2016 | 2.50p | 2.66p | 2.26p | 2.38p | 1117576 |
07/01/2016 | 2.75p | 2.75p | 2.19p | 2.50p | 5007509 |
06/01/2016 | 2.88p | 3.20p | 2.49p | 2.75p | 2478383 |
05/01/2016 | 3.13p | 4.07p | 2.60p | 2.88p | 9607045 |
04/01/2016 | 2.00p | 3.25p | 1.93p | 3.13p | 7133607 |
31/12/2015 | 1.88p | 2.15p | 1.55p | 2.00p | 1037576 |
30/12/2015 | 1.63p | 1.90p | 1.50p | 1.88p | 1948371 |
29/12/2015 | 1.75p | 1.75p | 1.37p | 1.63p | 3940241 |
24/12/2015 | 1.88p | 1.90p | 1.69p | 1.75p | 731756 |
23/12/2015 | 1.88p | 1.97p | 1.63p | 1.88p | 6536723 |
22/12/2015 | 2.25p | 2.42p | 1.78p | 1.88p | 7677797 |
21/12/2015 | 2.38p | 2.43p | 2.25p | 2.25p | 516209 |
18/12/2015 | 2.38p | 2.60p | 2.25p | 2.38p | 1518362 |
17/12/2015 | 2.25p | 2.49p | 2.19p | 2.38p | 888479 |
16/12/2015 | 2.38p | 2.42p | 2.15p | 2.25p | 541186 |
15/12/2015 | 2.38p | 2.50p | 2.00p | 2.38p | 6411546 |
14/12/2015 | 2.63p | 2.65p | 2.30p | 2.38p | 2089299 |
11/12/2015 | 2.75p | 2.75p | 2.50p | 2.63p | 2374295 |
10/12/2015 | 2.88p | 3.00p | 2.63p | 3.00p | 1400943 |
09/12/2015 | 2.75p | 3.10p | 2.73p | 2.88p | 1952882 |
08/12/2015 | 2.63p | 2.95p | 2.42p | 2.75p | 3685209 |
07/12/2015 | 2.88p | 2.88p | 2.46p | 2.63p | 4618043 |
04/12/2015 | 3.13p | 3.13p | 2.82p | 2.88p | 2001783 |
03/12/2015 | 3.13p | 3.25p | 2.75p | 3.13p | 5304275 |
02/12/2015 | 3.13p | 3.17p | 2.95p | 3.13p | 1389020 |
01/12/2015 | 3.13p | 3.24p | 2.92p | 3.13p | 3252393 |
30/11/2015 | 3.13p | 3.32p | 3.13p | 3.13p | 1814636 |
27/11/2015 | 3.13p | 3.50p | 3.13p | 3.13p | 3930602 |
26/11/2015 | 3.38p | 3.38p | 3.13p | 3.13p | 1722589 |
25/11/2015 | 3.38p | 3.49p | 3.27p | 3.38p | 1467635 |
24/11/2015 | 3.50p | 3.50p | 3.18p | 3.38p | 2535934 |
23/11/2015 | 3.38p | 3.50p | 3.20p | 3.50p | 1557678 |
20/11/2015 | 3.50p | 3.80p | 3.09p | 3.38p | 7065729 |
19/11/2015 | 3.38p | 3.50p | 3.16p | 3.50p | 2169842 |
18/11/2015 | 3.38p | 3.60p | 3.13p | 3.38p | 3314186 |
17/11/2015 | 3.63p | 3.63p | 3.25p | 3.38p | 2098832 |
16/11/2015 | 3.38p | 3.60p | 3.00p | 3.13p | 6029667 |
13/11/2015 | 2.88p | 3.50p | 2.88p | 3.38p | 4108724 |
12/11/2015 | 2.88p | 3.50p | 2.88p | 3.25p | 6204400 |
11/11/2015 | 3.38p | 3.62p | 3.30p | 3.38p | 5318734 |
10/11/2015 | 3.63p | 4.00p | 3.38p | 3.38p | 6244573 |
09/11/2015 | 3.63p | 3.85p | 3.55p | 3.63p | 14241744 |
06/11/2015 | 3.38p | 3.95p | 3.25p | 3.63p | 14108674 |
05/11/2015 | 4.00p | 4.04p | 3.35p | 3.38p | 9840339 |
04/11/2015 | 3.88p | 4.10p | 3.88p | 4.00p | 2182627 |
03/11/2015 | 3.88p | 4.20p | 3.81p | 3.88p | 6367648 |
02/11/2015 | 4.38p | 4.38p | 3.87p | 4.13p | 5831511 |
30/10/2015 | 5.00p | 5.20p | 4.00p | 4.13p | 11315399 |
29/10/2015 | 5.25p | 5.50p | 5.11p | 5.25p | 1530495 |
28/10/2015 | 5.50p | 5.60p | 5.22p | 5.25p | 172134 |
27/10/2015 | 5.38p | 5.70p | 5.05p | 5.50p | 1087778 |
26/10/2015 | 5.38p | 5.67p | 5.05p | 5.38p | 375204 |
23/10/2015 | 5.00p | 5.74p | 4.94p | 5.38p | 2321698 |
22/10/2015 | 5.25p | 5.25p | 4.92p | 5.00p | 446306 |
21/10/2015 | 5.13p | 5.39p | 4.92p | 5.25p | 1517215 |
20/10/2015 | 5.13p | 5.50p | 4.75p | 5.50p | 1154326 |
19/10/2015 | 5.13p | 5.24p | 4.89p | 5.13p | 1336207 |
16/10/2015 | 4.88p | 6.00p | 4.88p | 5.13p | 2551145 |
15/10/2015 | 5.88p | 5.88p | 4.80p | 4.88p | 2207084 |
14/10/2015 | 5.00p | 6.10p | 4.81p | 5.88p | 5191089 |
13/10/2015 | 5.00p | 5.22p | 4.65p | 5.00p | 1787122 |
12/10/2015 | 5.38p | 5.50p | 4.75p | 5.00p | 5416940 |
09/10/2015 | 6.00p | 6.25p | 5.31p | 5.38p | 2998541 |
08/10/2015 | 5.88p | 6.59p | 5.40p | 6.00p | 2385802 |
07/10/2015 | 5.88p | 6.18p | 5.22p | 6.00p | 3357533 |
06/10/2015 | 7.50p | 7.70p | 5.66p | 5.88p | 13333978 |
05/10/2015 | 6.00p | 7.70p | 5.75p | 7.50p | 6620401 |
02/10/2015 | 5.00p | 6.11p | 4.86p | 6.00p | 4618290 |
01/10/2015 | 5.00p | 5.09p | 4.85p | 5.00p | 825269 |
30/09/2015 | 5.25p | 5.25p | 4.88p | 5.00p | 1841573 |
29/09/2015 | 5.25p | 5.75p | 4.90p | 5.25p | 3890863 |
28/09/2015 | 4.50p | 5.64p | 4.50p | 5.50p | 6949431 |
25/09/2015 | 4.63p | 4.66p | 4.34p | 4.50p | 2828147 |
24/09/2015 | 4.50p | 5.12p | 4.50p | 4.63p | 3626995 |
23/09/2015 | 4.63p | 4.80p | 4.41p | 4.50p | 5281797 |
22/09/2015 | 5.38p | 5.60p | 4.75p | 4.88p | 20894838 |
21/09/2015 | 5.88p | 6.55p | 5.80p | 6.13p | 2680487 |
18/09/2015 | 6.38p | 6.58p | 5.81p | 5.88p | 5885053 |
17/09/2015 | 6.38p | 6.84p | 5.50p | 6.38p | 9285252 |
16/09/2015 | 8.38p | 8.47p | 6.38p | 6.63p | 7417626 |
15/09/2015 | 8.25p | 9.46p | 7.25p | 8.38p | 11668701 |
14/09/2015 | 6.25p | 7.20p | 6.05p | 6.50p | 8742806 |
11/09/2015 | 6.38p | 8.74p | 5.80p | 6.13p | 27893566 |
10/09/2015 | 3.38p | 5.59p | 3.38p | 5.13p | 10438446 |
09/09/2015 | 3.38p | 3.85p | 3.33p | 3.38p | 3980188 |
08/09/2015 | 3.25p | 3.67p | 3.16p | 3.38p | 3335038 |
07/09/2015 | 3.25p | 3.45p | 3.01p | 3.25p | 3534626 |
04/09/2015 | 2.88p | 3.33p | 2.88p | 3.25p | 2961380 |
*Close Price adjusted for both dividends and splits