Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2018 | 0.50p | 0.50p | 0.47p | 0.50p | 89084 |
15/10/2018 | 0.50p | 0.54p | 0.45p | 0.50p | 251465 |
12/10/2018 | 0.48p | 0.54p | 0.45p | 0.50p | 3225795 |
11/10/2018 | 0.48p | 0.48p | 0.45p | 0.48p | 1426021 |
10/10/2018 | 0.50p | 0.50p | 0.45p | 0.48p | 3057233 |
09/10/2018 | 0.53p | 0.53p | 0.50p | 0.50p | 547589 |
08/10/2018 | 0.53p | 0.53p | 0.50p | 0.53p | 772231 |
05/10/2018 | 0.53p | 0.54p | 0.50p | 0.53p | 1328861 |
04/10/2018 | 0.55p | 0.55p | 0.50p | 0.53p | 2232424 |
03/10/2018 | 0.53p | 0.53p | 0.51p | 0.53p | 909932 |
02/10/2018 | 0.53p | 0.54p | 0.51p | 0.53p | 1753853 |
01/10/2018 | 0.53p | 0.54p | 0.46p | 0.53p | 3798208 |
28/09/2018 | 0.50p | 0.55p | 0.47p | 0.53p | 4484640 |
27/09/2018 | 0.50p | 0.52p | 0.47p | 0.50p | 133812 |
26/09/2018 | 0.50p | 0.53p | 0.47p | 0.50p | 1357556 |
25/09/2018 | 0.50p | 0.53p | 0.47p | 0.50p | 1237490 |
24/09/2018 | 0.55p | 0.55p | 0.47p | 0.50p | 2058112 |
21/09/2018 | 0.53p | 0.53p | 0.47p | 0.50p | 1191051 |
20/09/2018 | 0.55p | 0.55p | 0.48p | 0.53p | 1695305 |
19/09/2018 | 0.55p | 0.58p | 0.52p | 0.55p | 1067757 |
18/09/2018 | 0.60p | 0.60p | 0.51p | 0.53p | 10500196 |
17/09/2018 | 0.58p | 0.74p | 0.56p | 0.60p | 4512461 |
14/09/2018 | 0.55p | 0.60p | 0.55p | 0.58p | 2262248 |
13/09/2018 | 0.55p | 0.58p | 0.52p | 0.55p | 1125123 |
12/09/2018 | 0.55p | 0.57p | 0.55p | 0.55p | 2816173 |
11/09/2018 | 0.55p | 0.60p | 0.51p | 0.55p | 6085481 |
10/09/2018 | 0.55p | 0.59p | 0.53p | 0.55p | 1523042 |
07/09/2018 | 0.53p | 0.57p | 0.52p | 0.55p | 2680055 |
06/09/2018 | 0.55p | 0.57p | 0.51p | 0.53p | 4202274 |
05/09/2018 | 0.58p | 0.60p | 0.51p | 0.55p | 7811564 |
04/09/2018 | 0.60p | 0.65p | 0.56p | 0.58p | 2836984 |
03/09/2018 | 0.58p | 0.63p | 0.57p | 0.60p | 2549106 |
31/08/2018 | 0.58p | 0.60p | 0.57p | 0.58p | 2165784 |
30/08/2018 | 0.60p | 0.64p | 0.57p | 0.58p | 1742541 |
29/08/2018 | 0.60p | 0.64p | 0.57p | 0.60p | 4246448 |
28/08/2018 | 0.60p | 0.61p | 0.56p | 0.60p | 1260475 |
24/08/2018 | 0.60p | 0.63p | 0.56p | 0.60p | 1328705 |
23/08/2018 | 0.60p | 0.65p | 0.55p | 0.60p | 1373497 |
22/08/2018 | 0.60p | 0.61p | 0.55p | 0.60p | 468366 |
21/08/2018 | 0.60p | 0.60p | 0.55p | 0.60p | 1808302 |
20/08/2018 | 0.60p | 0.60p | 0.55p | 0.60p | 2013068 |
17/08/2018 | 0.60p | 0.62p | 0.55p | 0.60p | 3732241 |
16/08/2018 | 0.60p | 0.61p | 0.55p | 0.60p | 3453434 |
15/08/2018 | 0.60p | 0.64p | 0.56p | 0.60p | 4434900 |
14/08/2018 | 0.60p | 0.62p | 0.55p | 0.60p | 841601 |
13/08/2018 | 0.60p | 0.65p | 0.55p | 0.60p | 5966445 |
10/08/2018 | 0.60p | 0.62p | 0.56p | 0.60p | 2351805 |
09/08/2018 | 0.58p | 0.68p | 0.56p | 0.60p | 8447840 |
08/08/2018 | 0.58p | 0.60p | 0.56p | 0.58p | 1214987 |
07/08/2018 | 0.60p | 0.62p | 0.54p | 0.58p | 10188076 |
06/08/2018 | 0.60p | 0.62p | 0.53p | 0.60p | 6654727 |
03/08/2018 | 0.65p | 0.70p | 0.56p | 0.60p | 14720451 |
02/08/2018 | 0.70p | 0.72p | 0.60p | 0.65p | 15190128 |
01/08/2018 | 0.78p | 0.88p | 0.65p | 0.70p | 53717264 |
31/07/2018 | 0.70p | 0.72p | 0.68p | 0.68p | 11156739 |
30/07/2018 | 0.68p | 0.88p | 0.68p | 0.70p | 43232376 |
27/07/2018 | 0.53p | 0.63p | 0.52p | 0.63p | 11344499 |
26/07/2018 | 0.55p | 0.56p | 0.52p | 0.53p | 2706215 |
25/07/2018 | 0.55p | 0.60p | 0.42p | 0.55p | 29270576 |
24/07/2018 | 0.70p | 0.71p | 0.65p | 0.65p | 2003150 |
23/07/2018 | 0.73p | 0.73p | 0.67p | 0.70p | 6624506 |
20/07/2018 | 0.75p | 0.79p | 0.67p | 0.73p | 12430278 |
19/07/2018 | 0.70p | 0.75p | 0.64p | 0.70p | 14719769 |
18/07/2018 | 0.85p | 1.00p | 0.66p | 0.73p | 91499168 |
17/07/2018 | 0.48p | 0.83p | 0.46p | 0.73p | 158546800 |
16/07/2018 | 0.48p | 0.49p | 0.46p | 0.48p | 5886049 |
13/07/2018 | 0.48p | 0.48p | 0.46p | 0.48p | 1431197 |
12/07/2018 | 0.55p | 0.58p | 0.48p | 0.48p | 8051874 |
11/07/2018 | 0.50p | 0.55p | 0.50p | 0.55p | 961611 |
10/07/2018 | 0.45p | 0.53p | 0.45p | 0.50p | 10947035 |
09/07/2018 | 0.43p | 0.48p | 0.43p | 0.45p | 518007 |
06/07/2018 | 0.43p | 0.45p | 0.40p | 0.43p | 12808569 |
05/07/2018 | 0.43p | 0.44p | 0.40p | 0.43p | 1798729 |
04/07/2018 | 0.43p | 0.44p | 0.40p | 0.43p | 2093010 |
03/07/2018 | 0.43p | 0.43p | 0.40p | 0.43p | 3391247 |
02/07/2018 | 0.48p | 0.50p | 0.36p | 0.43p | 11732391 |
29/06/2018 | 0.48p | 0.49p | 0.45p | 0.48p | 1581898 |
28/06/2018 | 0.48p | 0.48p | 0.43p | 0.48p | 4995461 |
27/06/2018 | 0.48p | 0.48p | 0.45p | 0.48p | 325911 |
26/06/2018 | 0.48p | 0.49p | 0.48p | 0.48p | 459183 |
25/06/2018 | 0.53p | 0.53p | 0.46p | 0.48p | 4919829 |
22/06/2018 | 0.48p | 0.53p | 0.48p | 0.53p | 9148183 |
21/06/2018 | 0.53p | 0.53p | 0.49p | 0.50p | 2188629 |
20/06/2018 | 0.53p | 0.53p | 0.52p | 0.53p | 874220 |
19/06/2018 | 0.53p | 0.53p | 0.50p | 0.53p | 1069120 |
18/06/2018 | 0.53p | 0.53p | 0.52p | 0.53p | 834803 |
15/06/2018 | 0.53p | 0.53p | 0.50p | 0.53p | 899371 |
14/06/2018 | 0.53p | 0.54p | 0.51p | 0.53p | 1248501 |
13/06/2018 | 0.53p | 0.54p | 0.51p | 0.53p | 414371 |
12/06/2018 | 0.53p | 0.54p | 0.51p | 0.53p | 731947 |
11/06/2018 | 0.53p | 0.54p | 0.51p | 0.53p | 969753 |
08/06/2018 | 0.53p | 0.55p | 0.51p | 0.53p | 2248218 |
07/06/2018 | 0.55p | 0.57p | 0.53p | 0.53p | 6255872 |
06/06/2018 | 0.55p | 0.60p | 0.52p | 0.55p | 3456223 |
05/06/2018 | 0.55p | 0.56p | 0.55p | 0.55p | 6717038 |
04/06/2018 | 0.55p | 0.60p | 0.53p | 0.55p | 4908236 |
01/06/2018 | 0.55p | 0.57p | 0.52p | 0.55p | 4740227 |
31/05/2018 | 0.60p | 0.60p | 0.50p | 0.55p | 7878224 |
30/05/2018 | 0.60p | 0.61p | 0.57p | 0.58p | 2389795 |
29/05/2018 | 0.60p | 0.65p | 0.55p | 0.60p | 12713153 |
25/05/2018 | 0.73p | 0.75p | 0.72p | 0.73p | 498537 |
24/05/2018 | 0.73p | 0.75p | 0.72p | 0.73p | 752927 |
23/05/2018 | 0.73p | 0.75p | 0.71p | 0.73p | 686087 |
22/05/2018 | 0.70p | 0.74p | 0.70p | 0.73p | 1103023 |
21/05/2018 | 0.70p | 0.72p | 0.69p | 0.70p | 845290 |
18/05/2018 | 0.70p | 0.73p | 0.69p | 0.70p | 1814467 |
17/05/2018 | 0.70p | 0.75p | 0.70p | 0.70p | 1171410 |
16/05/2018 | 0.70p | 0.72p | 0.69p | 0.70p | 52134 |
15/05/2018 | 0.73p | 0.73p | 0.68p | 0.70p | 1059586 |
14/05/2018 | 0.73p | 0.77p | 0.69p | 0.73p | 1054657 |
11/05/2018 | 0.73p | 0.78p | 0.69p | 0.73p | 2789061 |
10/05/2018 | 0.70p | 0.73p | 0.70p | 0.73p | 275000 |
09/05/2018 | 0.70p | 0.74p | 0.69p | 0.70p | 1036566 |
08/05/2018 | 0.70p | 0.75p | 0.68p | 0.70p | 1430602 |
04/05/2018 | 0.73p | 0.73p | 0.68p | 0.70p | 820443 |
03/05/2018 | 0.75p | 0.78p | 0.72p | 0.73p | 650298 |
02/05/2018 | 0.73p | 0.84p | 0.72p | 0.75p | 3472159 |
01/05/2018 | 0.73p | 0.75p | 0.72p | 0.73p | 244156 |
30/04/2018 | 0.73p | 0.75p | 0.72p | 0.73p | 829515 |
27/04/2018 | 0.75p | 0.76p | 0.70p | 0.73p | 832398 |
26/04/2018 | 0.73p | 0.77p | 0.72p | 0.75p | 2906352 |
25/04/2018 | 0.75p | 0.84p | 0.71p | 0.73p | 5352627 |
24/04/2018 | 0.73p | 0.73p | 0.68p | 0.70p | 242921 |
23/04/2018 | 0.70p | 0.72p | 0.67p | 0.70p | 270583 |
20/04/2018 | 0.73p | 0.73p | 0.67p | 0.70p | 1568781 |
19/04/2018 | 0.73p | 0.75p | 0.70p | 0.73p | 2017678 |
18/04/2018 | 0.80p | 0.80p | 0.71p | 0.73p | 2602463 |
17/04/2018 | 0.75p | 0.76p | 0.67p | 0.73p | 3561032 |
16/04/2018 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
13/04/2018 | 0.73p | 0.77p | 0.68p | 0.75p | 562229 |
12/04/2018 | 0.73p | 0.75p | 0.67p | 0.73p | 1194102 |
11/04/2018 | 0.78p | 0.78p | 0.69p | 0.73p | 2184856 |
10/04/2018 | 0.75p | 0.80p | 0.74p | 0.78p | 788520 |
09/04/2018 | 0.78p | 0.80p | 0.70p | 0.80p | 2990556 |
06/04/2018 | 0.73p | 0.79p | 0.70p | 0.78p | 4292256 |
05/04/2018 | 0.78p | 0.78p | 0.70p | 0.73p | 2388686 |
04/04/2018 | 0.75p | 0.85p | 0.72p | 0.78p | 1337646 |
03/04/2018 | 0.75p | 0.78p | 0.71p | 0.75p | 1132627 |
29/03/2018 | 0.80p | 0.80p | 0.68p | 0.75p | 8693480 |
28/03/2018 | 0.80p | 0.81p | 0.77p | 0.80p | 1778481 |
27/03/2018 | 0.93p | 0.93p | 0.77p | 0.80p | 5655074 |
26/03/2018 | 0.85p | 0.95p | 0.84p | 0.93p | 6205488 |
23/03/2018 | 0.85p | 0.95p | 0.82p | 0.85p | 3390909 |
22/03/2018 | 0.78p | 0.89p | 0.78p | 0.85p | 7836127 |
21/03/2018 | 0.83p | 0.83p | 0.77p | 0.78p | 1146129 |
20/03/2018 | 0.85p | 0.85p | 0.75p | 0.83p | 1051313 |
19/03/2018 | 0.85p | 0.90p | 0.85p | 0.85p | 435862 |
16/03/2018 | 0.83p | 0.91p | 0.80p | 0.85p | 4701929 |
15/03/2018 | 0.85p | 0.88p | 0.80p | 0.83p | 1118340 |
14/03/2018 | 0.78p | 0.85p | 0.71p | 0.85p | 4808089 |
13/03/2018 | 0.78p | 0.79p | 0.71p | 0.78p | 1510668 |
12/03/2018 | 0.78p | 0.79p | 0.70p | 0.78p | 2620530 |
09/03/2018 | 0.77p | 0.80p | 0.69p | 0.78p | 3471714 |
08/03/2018 | 0.75p | 0.77p | 0.72p | 0.77p | 4135635 |
07/03/2018 | 0.81p | 0.81p | 0.72p | 0.75p | 3791293 |
06/03/2018 | 0.85p | 0.85p | 0.76p | 0.81p | 4978611 |
05/03/2018 | 0.83p | 0.86p | 0.81p | 0.85p | 2169683 |
02/03/2018 | 0.88p | 0.88p | 0.81p | 0.83p | 3617193 |
01/03/2018 | 0.93p | 0.94p | 0.85p | 0.88p | 5899965 |
28/02/2018 | 1.08p | 1.19p | 0.91p | 0.93p | 9952562 |
27/02/2018 | 1.03p | 1.03p | 0.93p | 0.98p | 5619788 |
26/02/2018 | 1.03p | 1.04p | 0.92p | 1.03p | 4325145 |
23/02/2018 | 1.03p | 1.03p | 0.97p | 1.03p | 1010714 |
22/02/2018 | 0.95p | 1.05p | 0.93p | 1.03p | 5251011 |
21/02/2018 | 1.00p | 1.00p | 0.92p | 0.95p | 4817551 |
20/02/2018 | 1.13p | 1.17p | 0.97p | 1.00p | 10607761 |
19/02/2018 | 1.08p | 1.12p | 1.05p | 1.08p | 5046422 |
16/02/2018 | 1.13p | 1.14p | 1.03p | 1.08p | 7200367 |
15/02/2018 | 1.25p | 1.25p | 1.04p | 1.13p | 23349572 |
14/02/2018 | 1.48p | 1.49p | 1.29p | 1.40p | 14887977 |
13/02/2018 | 0.90p | 1.60p | 0.90p | 1.45p | 71657864 |
12/02/2018 | 0.90p | 0.94p | 0.87p | 0.90p | 914994 |
09/02/2018 | 0.90p | 0.94p | 0.90p | 0.90p | 10000 |
08/02/2018 | 0.95p | 0.95p | 0.85p | 0.90p | 1022558 |
07/02/2018 | 0.95p | 0.95p | 0.91p | 0.95p | 973326 |
06/02/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
05/02/2018 | 0.95p | 0.99p | 0.90p | 0.95p | 3269265 |
02/02/2018 | 0.88p | 1.00p | 0.87p | 0.95p | 3734974 |
01/02/2018 | 0.88p | 0.89p | 0.88p | 0.88p | 354619 |
31/01/2018 | 0.88p | 0.88p | 0.85p | 0.88p | 270000 |
30/01/2018 | 0.88p | 0.90p | 0.83p | 0.88p | 2419208 |
29/01/2018 | 0.90p | 0.90p | 0.83p | 0.88p | 2485315 |
26/01/2018 | 0.90p | 0.95p | 0.86p | 0.90p | 1364810 |
25/01/2018 | 0.85p | 0.95p | 0.83p | 0.90p | 2855860 |
24/01/2018 | 0.85p | 0.90p | 0.85p | 0.85p | 1550000 |
23/01/2018 | 0.85p | 0.89p | 0.83p | 0.85p | 472287 |
22/01/2018 | 0.85p | 0.89p | 0.81p | 0.85p | 860527 |
19/01/2018 | 0.85p | 0.90p | 0.81p | 0.85p | 410036 |
18/01/2018 | 0.85p | 0.90p | 0.81p | 0.85p | 615000 |
17/01/2018 | 0.85p | 0.87p | 0.80p | 0.85p | 388498 |
16/01/2018 | 0.83p | 0.85p | 0.76p | 0.85p | 1210159 |
15/01/2018 | 0.83p | 0.85p | 0.76p | 0.83p | 1090781 |
12/01/2018 | 0.83p | 0.85p | 0.76p | 0.83p | 569459 |
11/01/2018 | 0.83p | 0.84p | 0.75p | 0.83p | 1463912 |
10/01/2018 | 0.85p | 0.87p | 0.75p | 0.83p | 842866 |
09/01/2018 | 0.73p | 0.90p | 0.73p | 0.85p | 4050448 |
08/01/2018 | 0.78p | 0.78p | 0.70p | 0.73p | 1858177 |
05/01/2018 | 0.78p | 0.78p | 0.73p | 0.78p | 139539 |
04/01/2018 | 0.73p | 0.83p | 0.73p | 0.78p | 1784455 |
03/01/2018 | 0.68p | 0.74p | 0.65p | 0.73p | 1049142 |
*Close Price adjusted for both dividends and splits