Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2019 | 0.25p | 0.32p | 0.25p | 0.28p | 62630388 |
31/07/2019 | 0.25p | 0.29p | 0.24p | 0.25p | 26398276 |
30/07/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 5246116 |
29/07/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 391738 |
26/07/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 1272684 |
25/07/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 4650254 |
24/07/2019 | 0.24p | 0.27p | 0.23p | 0.25p | 3626954 |
23/07/2019 | 0.25p | 0.25p | 0.22p | 0.24p | 7746880 |
22/07/2019 | 0.24p | 0.25p | 0.23p | 0.25p | 6461639 |
19/07/2019 | 0.27p | 0.27p | 0.25p | 0.26p | 67798 |
18/07/2019 | 0.27p | 0.27p | 0.25p | 0.27p | 5739716 |
17/07/2019 | 0.27p | 0.27p | 0.25p | 0.27p | 10081154 |
16/07/2019 | 0.28p | 0.28p | 0.26p | 0.27p | 6053858 |
15/07/2019 | 0.31p | 0.32p | 0.27p | 0.28p | 12871923 |
12/07/2019 | 0.30p | 0.31p | 0.29p | 0.31p | 9279383 |
11/07/2019 | 0.31p | 0.31p | 0.29p | 0.30p | 7753810 |
10/07/2019 | 0.31p | 0.31p | 0.28p | 0.31p | 12058170 |
09/07/2019 | 0.30p | 0.31p | 0.29p | 0.31p | 12348489 |
08/07/2019 | 0.30p | 0.31p | 0.29p | 0.30p | 10984429 |
05/07/2019 | 0.32p | 0.32p | 0.29p | 0.30p | 13450890 |
04/07/2019 | 0.32p | 0.33p | 0.30p | 0.32p | 23675952 |
03/07/2019 | 0.32p | 0.33p | 0.30p | 0.32p | 50759852 |
02/07/2019 | 0.28p | 0.34p | 0.28p | 0.32p | 68150568 |
01/07/2019 | 0.28p | 0.31p | 0.26p | 0.28p | 21700430 |
28/06/2019 | 0.27p | 0.28p | 0.25p | 0.27p | 7473474 |
27/06/2019 | 0.27p | 0.27p | 0.25p | 0.27p | 5035247 |
26/06/2019 | 0.27p | 0.27p | 0.27p | 0.27p | 2980784 |
25/06/2019 | 0.27p | 0.28p | 0.25p | 0.27p | 5281141 |
24/06/2019 | 0.27p | 0.29p | 0.26p | 0.27p | 810325 |
21/06/2019 | 0.27p | 0.29p | 0.25p | 0.27p | 5497572 |
20/06/2019 | 0.27p | 0.27p | 0.26p | 0.27p | 1061492 |
19/06/2019 | 0.27p | 0.27p | 0.25p | 0.27p | 4809321 |
18/06/2019 | 0.27p | 0.27p | 0.25p | 0.27p | 8382127 |
17/06/2019 | 0.28p | 0.30p | 0.26p | 0.27p | 6033664 |
14/06/2019 | 0.28p | 0.30p | 0.28p | 0.28p | 5035907 |
13/06/2019 | 0.30p | 0.30p | 0.27p | 0.28p | 6242994 |
12/06/2019 | 0.28p | 0.32p | 0.27p | 0.30p | 17031632 |
11/06/2019 | 0.29p | 0.29p | 0.26p | 0.28p | 6912747 |
10/06/2019 | 0.27p | 0.31p | 0.27p | 0.29p | 19121746 |
07/06/2019 | 0.26p | 0.28p | 0.25p | 0.27p | 5339404 |
06/06/2019 | 0.26p | 0.26p | 0.25p | 0.26p | 3802473 |
05/06/2019 | 0.26p | 0.26p | 0.25p | 0.26p | 12897 |
04/06/2019 | 0.26p | 0.26p | 0.25p | 0.26p | 1693078 |
03/06/2019 | 0.28p | 0.28p | 0.25p | 0.26p | 4840784 |
31/05/2019 | 0.26p | 0.29p | 0.25p | 0.28p | 17875564 |
30/05/2019 | 0.26p | 0.27p | 0.25p | 0.25p | 6640748 |
29/05/2019 | 0.27p | 0.27p | 0.25p | 0.26p | 4055289 |
28/05/2019 | 0.26p | 0.27p | 0.26p | 0.27p | 6024971 |
24/05/2019 | 0.27p | 0.27p | 0.26p | 0.27p | 1589445 |
23/05/2019 | 0.27p | 0.27p | 0.26p | 0.27p | 4298131 |
22/05/2019 | 0.28p | 0.28p | 0.26p | 0.27p | 6561792 |
21/05/2019 | 0.29p | 0.29p | 0.27p | 0.28p | 14075334 |
20/05/2019 | 0.29p | 0.29p | 0.28p | 0.29p | 1050385 |
17/05/2019 | 0.29p | 0.30p | 0.29p | 0.29p | 10484790 |
16/05/2019 | 0.30p | 0.30p | 0.29p | 0.29p | 4685274 |
15/05/2019 | 0.30p | 0.30p | 0.29p | 0.30p | 13849050 |
14/05/2019 | 0.33p | 0.33p | 0.28p | 0.30p | 89674872 |
13/05/2019 | 0.44p | 0.45p | 0.43p | 0.44p | 596481 |
10/05/2019 | 0.44p | 0.45p | 0.43p | 0.44p | 817098 |
09/05/2019 | 0.47p | 0.47p | 0.43p | 0.44p | 1669191 |
08/05/2019 | 0.48p | 0.53p | 0.45p | 0.47p | 4327686 |
07/05/2019 | 0.46p | 0.47p | 0.46p | 0.46p | 1046402 |
03/05/2019 | 0.46p | 0.47p | 0.45p | 0.46p | 5212247 |
02/05/2019 | 0.48p | 0.48p | 0.45p | 0.46p | 3396551 |
01/05/2019 | 0.49p | 0.49p | 0.45p | 0.48p | 3941765 |
30/04/2019 | 0.46p | 0.52p | 0.44p | 0.49p | 17611660 |
29/04/2019 | 0.48p | 0.49p | 0.43p | 0.46p | 4022463 |
26/04/2019 | 0.46p | 0.51p | 0.43p | 0.48p | 10880952 |
25/04/2019 | 0.46p | 0.50p | 0.41p | 0.47p | 27889856 |
24/04/2019 | 0.51p | 0.59p | 0.44p | 0.46p | 31210484 |
23/04/2019 | 0.47p | 0.53p | 0.45p | 0.51p | 17431212 |
18/04/2019 | 0.44p | 0.55p | 0.41p | 0.47p | 48305328 |
17/04/2019 | 0.41p | 0.47p | 0.39p | 0.44p | 29725416 |
16/04/2019 | 0.36p | 0.42p | 0.34p | 0.41p | 26139416 |
15/04/2019 | 0.34p | 0.39p | 0.32p | 0.36p | 24730530 |
12/04/2019 | 0.34p | 0.37p | 0.31p | 0.34p | 20799396 |
11/04/2019 | 0.30p | 0.41p | 0.29p | 0.34p | 91338384 |
10/04/2019 | 0.31p | 0.31p | 0.29p | 0.30p | 3015419 |
09/04/2019 | 0.31p | 0.31p | 0.30p | 0.31p | 3082476 |
08/04/2019 | 0.31p | 0.31p | 0.28p | 0.31p | 6610632 |
05/04/2019 | 0.29p | 0.32p | 0.28p | 0.31p | 22079530 |
04/04/2019 | 0.30p | 0.30p | 0.28p | 0.29p | 2997865 |
03/04/2019 | 0.26p | 0.32p | 0.24p | 0.31p | 4274777 |
02/04/2019 | 0.26p | 0.28p | 0.26p | 0.26p | 680920 |
01/04/2019 | 0.27p | 0.29p | 0.25p | 0.26p | 1909536 |
29/03/2019 | 0.29p | 0.31p | 0.25p | 0.27p | 7421475 |
28/03/2019 | 0.28p | 0.33p | 0.27p | 0.29p | 55002956 |
27/03/2019 | 0.29p | 0.30p | 0.27p | 0.28p | 2508933 |
26/03/2019 | 0.29p | 0.29p | 0.27p | 0.29p | 1205436 |
25/03/2019 | 0.29p | 0.30p | 0.27p | 0.29p | 2801436 |
22/03/2019 | 0.29p | 0.29p | 0.28p | 0.29p | 2165424 |
21/03/2019 | 0.29p | 0.29p | 0.28p | 0.29p | 941842 |
20/03/2019 | 0.29p | 0.29p | 0.28p | 0.29p | 174066 |
19/03/2019 | 0.31p | 0.31p | 0.27p | 0.29p | 7156259 |
18/03/2019 | 0.31p | 0.31p | 0.28p | 0.30p | 7559144 |
15/03/2019 | 0.30p | 0.31p | 0.29p | 0.31p | 15230810 |
14/03/2019 | 0.27p | 0.30p | 0.25p | 0.30p | 5295522 |
13/03/2019 | 0.28p | 0.32p | 0.25p | 0.27p | 15841168 |
12/03/2019 | 0.25p | 0.30p | 0.23p | 0.27p | 9339788 |
11/03/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 602579 |
08/03/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 100000 |
07/03/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 501930 |
06/03/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 538045 |
05/03/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 2194270 |
04/03/2019 | 0.25p | 0.26p | 0.23p | 0.25p | 2105482 |
01/03/2019 | 0.25p | 0.26p | 0.23p | 0.25p | 1093851 |
28/02/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 316761 |
27/02/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 788224 |
26/02/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 778546 |
25/02/2019 | 0.25p | 0.26p | 0.23p | 0.25p | 697730 |
22/02/2019 | 0.25p | 0.26p | 0.24p | 0.25p | 1626788 |
21/02/2019 | 0.26p | 0.26p | 0.24p | 0.25p | 1522665 |
20/02/2019 | 0.26p | 0.26p | 0.25p | 0.26p | 19500 |
19/02/2019 | 0.28p | 0.28p | 0.25p | 0.26p | 1595687 |
18/02/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
15/02/2019 | 0.28p | 0.28p | 0.25p | 0.28p | 1150000 |
14/02/2019 | 0.28p | 0.28p | 0.26p | 0.28p | 2099979 |
13/02/2019 | 0.28p | 0.28p | 0.26p | 0.28p | 1024001 |
12/02/2019 | 0.28p | 0.28p | 0.25p | 0.28p | 1551164 |
11/02/2019 | 0.26p | 0.28p | 0.25p | 0.28p | 1528936 |
08/02/2019 | 0.26p | 0.27p | 0.26p | 0.26p | 19775 |
07/02/2019 | 0.25p | 0.27p | 0.24p | 0.26p | 3943943 |
06/02/2019 | 0.24p | 0.25p | 0.24p | 0.25p | 2135123 |
05/02/2019 | 0.26p | 0.26p | 0.25p | 0.25p | 800000 |
04/02/2019 | 0.26p | 0.26p | 0.25p | 0.26p | 183150 |
01/02/2019 | 0.26p | 0.27p | 0.25p | 0.26p | 154284 |
31/01/2019 | 0.26p | 0.26p | 0.24p | 0.26p | 4015788 |
30/01/2019 | 0.27p | 0.27p | 0.25p | 0.26p | 423628 |
29/01/2019 | 0.27p | 0.27p | 0.25p | 0.27p | 11000 |
28/01/2019 | 0.27p | 0.27p | 0.27p | 0.27p | 10000 |
25/01/2019 | 0.27p | 0.28p | 0.27p | 0.27p | 100000 |
24/01/2019 | 0.27p | 0.28p | 0.25p | 0.27p | 155516 |
23/01/2019 | 0.27p | 0.28p | 0.25p | 0.27p | 33866 |
22/01/2019 | 0.29p | 0.29p | 0.27p | 0.27p | 2285000 |
21/01/2019 | 0.27p | 0.30p | 0.27p | 0.29p | 4134030 |
18/01/2019 | 0.27p | 0.28p | 0.25p | 0.27p | 799953 |
17/01/2019 | 0.27p | 0.27p | 0.25p | 0.27p | 904645 |
16/01/2019 | 0.27p | 0.27p | 0.24p | 0.27p | 3343867 |
15/01/2019 | 0.27p | 0.27p | 0.27p | 0.27p | 346414 |
14/01/2019 | 0.25p | 0.28p | 0.25p | 0.27p | 2631463 |
11/01/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 1404723 |
10/01/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 1646041 |
09/01/2019 | 0.25p | 0.25p | 0.23p | 0.25p | 2909677 |
08/01/2019 | 0.24p | 0.25p | 0.24p | 0.25p | 244414 |
07/01/2019 | 0.25p | 0.25p | 0.23p | 0.24p | 510000 |
04/01/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 12000000 |
03/01/2019 | 0.25p | 0.25p | 0.24p | 0.25p | 421496 |
02/01/2019 | 0.25p | 0.25p | 0.24p | 0.25p | 515848 |
31/12/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
28/12/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 9828 |
27/12/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 2600000 |
24/12/2018 | 0.25p | 0.25p | 0.23p | 0.25p | 95220 |
21/12/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 322912 |
20/12/2018 | 0.26p | 0.26p | 0.25p | 0.25p | 525824 |
19/12/2018 | 0.27p | 0.27p | 0.25p | 0.26p | 624991 |
18/12/2018 | 0.25p | 0.28p | 0.25p | 0.27p | 2453227 |
17/12/2018 | 0.25p | 0.26p | 0.24p | 0.25p | 2445420 |
14/12/2018 | 0.25p | 0.26p | 0.25p | 0.25p | 5500000 |
13/12/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 414698 |
12/12/2018 | 0.26p | 0.26p | 0.25p | 0.25p | 134925 |
11/12/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 1181675 |
10/12/2018 | 0.26p | 0.26p | 0.24p | 0.26p | 4363919 |
07/12/2018 | 0.26p | 0.26p | 0.24p | 0.26p | 1710976 |
06/12/2018 | 0.26p | 0.26p | 0.24p | 0.26p | 182722 |
05/12/2018 | 0.25p | 0.26p | 0.24p | 0.26p | 1421049 |
04/12/2018 | 0.25p | 0.26p | 0.24p | 0.25p | 475768 |
03/12/2018 | 0.26p | 0.26p | 0.25p | 0.25p | 5865135 |
30/11/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 828917 |
29/11/2018 | 0.26p | 0.26p | 0.24p | 0.24p | 9966694 |
28/11/2018 | 0.26p | 0.27p | 0.25p | 0.26p | 1925242 |
27/11/2018 | 0.28p | 0.29p | 0.26p | 0.26p | 4356241 |
26/11/2018 | 0.24p | 0.29p | 0.24p | 0.28p | 16324849 |
23/11/2018 | 0.24p | 0.25p | 0.24p | 0.24p | 24601896 |
22/11/2018 | 0.24p | 0.25p | 0.24p | 0.24p | 2597979 |
21/11/2018 | 0.25p | 0.25p | 0.23p | 0.24p | 9205070 |
20/11/2018 | 0.26p | 0.26p | 0.24p | 0.25p | 639823 |
19/11/2018 | 0.25p | 0.26p | 0.25p | 0.26p | 579452 |
16/11/2018 | 0.25p | 0.26p | 0.24p | 0.25p | 2894843 |
15/11/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 2087165 |
14/11/2018 | 0.25p | 0.26p | 0.24p | 0.25p | 7040107 |
13/11/2018 | 0.27p | 0.30p | 0.24p | 0.25p | 44266120 |
12/11/2018 | 0.29p | 0.29p | 0.25p | 0.27p | 15870878 |
09/11/2018 | 0.40p | 0.42p | 0.27p | 0.29p | 38439340 |
08/11/2018 | 0.43p | 0.43p | 0.37p | 0.40p | 779567 |
07/11/2018 | 0.43p | 0.45p | 0.40p | 0.43p | 2455253 |
06/11/2018 | 0.43p | 0.43p | 0.40p | 0.43p | 2195177 |
05/11/2018 | 0.43p | 0.43p | 0.37p | 0.43p | 2321691 |
02/11/2018 | 0.43p | 0.45p | 0.40p | 0.43p | 1976545 |
01/11/2018 | 0.43p | 0.43p | 0.40p | 0.43p | 443922 |
31/10/2018 | 0.43p | 0.44p | 0.40p | 0.43p | 2585796 |
30/10/2018 | 0.43p | 0.44p | 0.42p | 0.43p | 708271 |
29/10/2018 | 0.43p | 0.44p | 0.40p | 0.43p | 1511992 |
26/10/2018 | 0.45p | 0.48p | 0.42p | 0.43p | 4909892 |
25/10/2018 | 0.45p | 0.45p | 0.42p | 0.45p | 2929791 |
24/10/2018 | 0.50p | 0.50p | 0.45p | 0.45p | 1742915 |
23/10/2018 | 0.50p | 0.50p | 0.45p | 0.50p | 670782 |
22/10/2018 | 0.48p | 0.52p | 0.48p | 0.50p | 397090 |
19/10/2018 | 0.48p | 0.54p | 0.45p | 0.48p | 6037073 |
18/10/2018 | 0.53p | 0.55p | 0.45p | 0.48p | 5177343 |
17/10/2018 | 0.50p | 0.54p | 0.46p | 0.50p | 429647 |
*Close Price adjusted for both dividends and splits