Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2017 | 1.13p | 1.13p | 1.08p | 1.08p | 150000 |
21/12/2017 | 1.13p | 1.13p | 1.10p | 1.13p | 297882 |
20/12/2017 | 1.13p | 1.15p | 1.10p | 1.13p | 1088549 |
19/12/2017 | 1.10p | 1.15p | 1.07p | 1.13p | 1668233 |
18/12/2017 | 1.13p | 1.18p | 1.07p | 1.10p | 3387072 |
15/12/2017 | 1.10p | 1.15p | 1.07p | 1.10p | 633417 |
14/12/2017 | 1.15p | 1.15p | 1.06p | 1.10p | 2369469 |
13/12/2017 | 1.18p | 1.18p | 1.12p | 1.15p | 1082268 |
12/12/2017 | 1.15p | 1.20p | 1.11p | 1.18p | 3250274 |
11/12/2017 | 1.23p | 1.27p | 1.12p | 1.15p | 2541127 |
08/12/2017 | 1.23p | 1.30p | 1.13p | 1.23p | 2895165 |
07/12/2017 | 1.10p | 1.37p | 1.10p | 1.23p | 13041269 |
06/12/2017 | 1.18p | 1.19p | 1.05p | 1.10p | 3585551 |
05/12/2017 | 1.18p | 1.29p | 1.12p | 1.18p | 5419820 |
04/12/2017 | 1.43p | 1.43p | 1.15p | 1.18p | 10100149 |
01/12/2017 | 1.65p | 2.06p | 1.35p | 1.48p | 37596540 |
30/11/2017 | 1.20p | 2.10p | 1.20p | 1.65p | 28429332 |
29/11/2017 | 1.10p | 1.20p | 1.10p | 1.15p | 2629645 |
28/11/2017 | 1.10p | 1.12p | 1.05p | 1.10p | 478268 |
27/11/2017 | 1.15p | 1.15p | 1.06p | 1.10p | 307000 |
24/11/2017 | 1.15p | 1.15p | 1.12p | 1.15p | 5000 |
23/11/2017 | 1.13p | 1.19p | 1.11p | 1.15p | 438890 |
22/11/2017 | 1.08p | 1.15p | 1.08p | 1.13p | 674499 |
21/11/2017 | 1.15p | 1.17p | 1.05p | 1.08p | 1433799 |
20/11/2017 | 1.15p | 1.20p | 1.08p | 1.15p | 100000 |
17/11/2017 | 1.15p | 1.18p | 1.13p | 1.15p | 132893 |
16/11/2017 | 1.15p | 1.15p | 1.13p | 1.15p | 0 |
15/11/2017 | 1.15p | 1.18p | 1.08p | 1.15p | 1219544 |
14/11/2017 | 1.15p | 1.15p | 1.10p | 1.15p | 283396 |
13/11/2017 | 1.18p | 1.19p | 1.11p | 1.15p | 1492499 |
10/11/2017 | 1.18p | 1.21p | 1.15p | 1.18p | 1415683 |
09/11/2017 | 1.20p | 1.23p | 1.15p | 1.18p | 1343038 |
08/11/2017 | 1.18p | 1.32p | 1.15p | 1.20p | 6518837 |
07/11/2017 | 1.23p | 1.24p | 1.10p | 1.18p | 5289468 |
06/11/2017 | 1.18p | 1.29p | 1.15p | 1.23p | 6369009 |
03/11/2017 | 1.25p | 1.28p | 1.11p | 1.18p | 2133223 |
02/11/2017 | 1.20p | 1.28p | 1.18p | 1.25p | 1346508 |
01/11/2017 | 1.33p | 1.33p | 1.15p | 1.20p | 5960456 |
31/10/2017 | 1.10p | 1.41p | 1.10p | 1.33p | 11857433 |
30/10/2017 | 1.18p | 1.18p | 1.07p | 1.10p | 2814443 |
27/10/2017 | 1.10p | 1.23p | 1.10p | 1.18p | 2674115 |
26/10/2017 | 1.08p | 1.13p | 1.00p | 1.10p | 4964384 |
25/10/2017 | 1.30p | 1.31p | 1.05p | 1.08p | 7617970 |
24/10/2017 | 0.93p | 1.46p | 0.93p | 1.30p | 30256900 |
23/10/2017 | 0.93p | 0.98p | 0.93p | 0.93p | 43000 |
20/10/2017 | 0.95p | 0.95p | 0.91p | 0.93p | 551847 |
19/10/2017 | 0.95p | 1.04p | 0.92p | 0.95p | 1174387 |
18/10/2017 | 0.95p | 0.98p | 0.95p | 0.95p | 171049 |
17/10/2017 | 1.00p | 1.00p | 0.90p | 0.95p | 2870664 |
16/10/2017 | 1.00p | 1.00p | 0.95p | 1.00p | 339533 |
13/10/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 434235 |
12/10/2017 | 1.00p | 1.00p | 0.98p | 1.00p | 2361428 |
11/10/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 1165257 |
10/10/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 729672 |
09/10/2017 | 0.90p | 1.00p | 0.90p | 1.00p | 4741279 |
06/10/2017 | 0.90p | 0.98p | 0.90p | 0.90p | 1323309 |
05/10/2017 | 0.93p | 0.93p | 0.90p | 0.90p | 1682014 |
04/10/2017 | 0.90p | 1.03p | 0.90p | 0.93p | 1443855 |
03/10/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 847430 |
02/10/2017 | 0.90p | 0.98p | 0.90p | 0.90p | 182411 |
29/09/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 279359 |
28/09/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 662897 |
27/09/2017 | 0.98p | 0.98p | 0.88p | 0.90p | 657097 |
26/09/2017 | 0.95p | 0.98p | 0.95p | 0.98p | 9130650 |
25/09/2017 | 0.83p | 0.95p | 0.83p | 0.95p | 6387651 |
22/09/2017 | 0.93p | 0.93p | 0.83p | 0.83p | 5863655 |
21/09/2017 | 0.90p | 1.03p | 0.85p | 0.93p | 9244909 |
20/09/2017 | 0.93p | 1.35p | 0.85p | 1.03p | 31649602 |
19/09/2017 | 0.78p | 0.85p | 0.78p | 0.85p | 793644 |
18/09/2017 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
15/09/2017 | 0.78p | 0.78p | 0.78p | 0.78p | 46266 |
14/09/2017 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
13/09/2017 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
12/09/2017 | 0.78p | 0.78p | 0.78p | 0.78p | 11439 |
11/09/2017 | 0.80p | 0.80p | 0.78p | 0.78p | 80892 |
08/09/2017 | 0.78p | 0.80p | 0.78p | 0.80p | 0 |
07/09/2017 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
06/09/2017 | 0.80p | 0.80p | 0.78p | 0.78p | 400000 |
05/09/2017 | 0.88p | 0.88p | 0.80p | 0.80p | 536742 |
04/09/2017 | 0.88p | 0.88p | 0.85p | 0.88p | 395696 |
01/09/2017 | 0.90p | 0.90p | 0.88p | 0.88p | 661358 |
31/08/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 3000 |
30/08/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 100000 |
29/08/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 1062630 |
25/08/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 44740 |
24/08/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 320844 |
23/08/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 125866 |
22/08/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 220000 |
21/08/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 140844 |
18/08/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 270543 |
17/08/2017 | 0.85p | 0.90p | 0.85p | 0.90p | 666419 |
16/08/2017 | 0.85p | 0.85p | 0.85p | 0.85p | 188864 |
15/08/2017 | 0.85p | 0.85p | 0.85p | 0.85p | 40372 |
14/08/2017 | 0.90p | 0.90p | 0.85p | 0.85p | 1733093 |
11/08/2017 | 0.78p | 0.90p | 0.78p | 0.90p | 3209015 |
10/08/2017 | 0.78p | 0.78p | 0.78p | 0.78p | 7919 |
09/08/2017 | 0.78p | 0.78p | 0.78p | 0.78p | 62722 |
08/08/2017 | 0.78p | 0.78p | 0.78p | 0.78p | 57742 |
07/08/2017 | 0.78p | 0.78p | 0.78p | 0.78p | 592658 |
04/08/2017 | 0.75p | 0.78p | 0.75p | 0.78p | 653766 |
03/08/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 56472 |
02/08/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 263807 |
01/08/2017 | 0.78p | 0.78p | 0.75p | 0.75p | 228896 |
31/07/2017 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
28/07/2017 | 0.80p | 0.80p | 0.78p | 0.78p | 244621 |
27/07/2017 | 0.80p | 0.80p | 0.80p | 0.80p | 801139 |
26/07/2017 | 0.80p | 0.80p | 0.80p | 0.80p | 339356 |
25/07/2017 | 0.90p | 0.90p | 0.80p | 0.80p | 1589004 |
24/07/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 210000 |
21/07/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 400000 |
20/07/2017 | 0.95p | 0.95p | 0.90p | 0.90p | 733058 |
19/07/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 838412 |
18/07/2017 | 0.98p | 0.98p | 0.88p | 0.95p | 3689473 |
17/07/2017 | 1.05p | 1.05p | 0.98p | 0.98p | 711198 |
14/07/2017 | 1.03p | 1.05p | 1.03p | 1.05p | 802915 |
13/07/2017 | 0.95p | 1.05p | 0.95p | 1.03p | 2475905 |
12/07/2017 | 0.93p | 0.95p | 0.93p | 0.95p | 208555 |
11/07/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 496027 |
10/07/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 430382 |
07/07/2017 | 0.88p | 1.15p | 0.88p | 0.93p | 4499699 |
06/07/2017 | 0.88p | 0.88p | 0.88p | 0.88p | 321603 |
05/07/2017 | 0.80p | 0.95p | 0.80p | 0.88p | 1143216 |
04/07/2017 | 0.70p | 0.80p | 0.70p | 0.80p | 2795913 |
03/07/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 955362 |
30/06/2017 | 0.75p | 0.75p | 0.70p | 0.70p | 1037962 |
29/06/2017 | 0.68p | 0.78p | 0.68p | 0.75p | 2985860 |
28/06/2017 | 0.65p | 0.70p | 0.63p | 0.68p | 4121616 |
27/06/2017 | 0.70p | 0.70p | 0.60p | 0.65p | 4158552 |
26/06/2017 | 0.70p | 0.70p | 0.70p | 0.70p | 293857 |
23/06/2017 | 0.73p | 0.73p | 0.68p | 0.70p | 2028307 |
22/06/2017 | 0.78p | 0.78p | 0.73p | 0.73p | 0 |
21/06/2017 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
20/06/2017 | 0.78p | 0.78p | 0.70p | 0.78p | 0 |
19/06/2017 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
16/06/2017 | 0.78p | 0.79p | 0.78p | 0.78p | 355001 |
15/06/2017 | 0.78p | 0.78p | 0.73p | 0.78p | 73013 |
14/06/2017 | 0.83p | 0.83p | 0.75p | 0.78p | 380868 |
13/06/2017 | 0.83p | 0.83p | 0.80p | 0.83p | 93197 |
12/06/2017 | 0.83p | 0.83p | 0.80p | 0.83p | 371152 |
09/06/2017 | 0.83p | 0.83p | 0.80p | 0.83p | 510101 |
08/06/2017 | 0.83p | 0.83p | 0.83p | 0.83p | 9012 |
07/06/2017 | 0.83p | 0.83p | 0.81p | 0.83p | 180114 |
06/06/2017 | 0.83p | 0.83p | 0.81p | 0.83p | 161945 |
05/06/2017 | 0.83p | 0.83p | 0.83p | 0.83p | 11091 |
02/06/2017 | 0.83p | 0.83p | 0.81p | 0.83p | 104400 |
01/06/2017 | 0.85p | 0.85p | 0.81p | 0.83p | 277206 |
31/05/2017 | 0.88p | 0.88p | 0.82p | 0.85p | 453328 |
30/05/2017 | 0.88p | 0.98p | 0.85p | 0.88p | 101302 |
26/05/2017 | 0.88p | 0.88p | 0.86p | 0.88p | 172740 |
25/05/2017 | 0.88p | 0.88p | 0.86p | 0.88p | 166512 |
24/05/2017 | 0.88p | 0.88p | 0.86p | 0.88p | 454879 |
23/05/2017 | 0.88p | 0.88p | 0.85p | 0.88p | 4856954 |
22/05/2017 | 0.88p | 0.88p | 0.78p | 0.88p | 300000 |
19/05/2017 | 0.88p | 0.89p | 0.86p | 0.88p | 306406 |
18/05/2017 | 0.88p | 0.98p | 0.86p | 0.88p | 82245 |
17/05/2017 | 0.88p | 0.89p | 0.86p | 0.88p | 234591 |
16/05/2017 | 0.88p | 0.89p | 0.86p | 0.88p | 403674 |
15/05/2017 | 0.88p | 0.89p | 0.86p | 0.88p | 532760 |
12/05/2017 | 0.88p | 0.89p | 0.86p | 0.88p | 429407 |
11/05/2017 | 0.88p | 0.89p | 0.86p | 0.88p | 349192 |
10/05/2017 | 0.88p | 0.89p | 0.88p | 0.88p | 258898 |
09/05/2017 | 0.90p | 0.90p | 0.86p | 0.88p | 967844 |
08/05/2017 | 0.90p | 0.98p | 0.86p | 0.90p | 2195954 |
05/05/2017 | 0.90p | 0.90p | 0.86p | 0.90p | 2189393 |
04/05/2017 | 1.00p | 1.03p | 0.88p | 0.90p | 2392659 |
03/05/2017 | 0.83p | 1.23p | 0.83p | 1.00p | 25634960 |
02/05/2017 | 0.83p | 0.85p | 0.78p | 0.83p | 230514 |
28/04/2017 | 0.80p | 0.83p | 0.78p | 0.83p | 45000 |
27/04/2017 | 0.80p | 0.85p | 0.78p | 0.80p | 15053 |
26/04/2017 | 0.80p | 0.85p | 0.78p | 0.80p | 32801 |
25/04/2017 | 0.80p | 0.80p | 0.78p | 0.80p | 15000 |
24/04/2017 | 0.80p | 0.84p | 0.80p | 0.80p | 767313 |
21/04/2017 | 0.80p | 0.84p | 0.77p | 0.80p | 275088 |
20/04/2017 | 0.80p | 0.80p | 0.77p | 0.80p | 1000 |
19/04/2017 | 0.80p | 0.80p | 0.77p | 0.80p | 360724 |
18/04/2017 | 0.80p | 0.84p | 0.80p | 0.80p | 563777 |
13/04/2017 | 0.80p | 0.80p | 0.76p | 0.80p | 89655 |
12/04/2017 | 0.80p | 0.80p | 0.76p | 0.80p | 82672 |
11/04/2017 | 0.80p | 0.80p | 0.76p | 0.80p | 55651 |
10/04/2017 | 0.83p | 0.84p | 0.80p | 0.80p | 98754 |
07/04/2017 | 0.85p | 0.85p | 0.81p | 0.83p | 558671 |
06/04/2017 | 0.88p | 0.89p | 0.81p | 0.85p | 364200 |
05/04/2017 | 0.88p | 0.90p | 0.86p | 0.88p | 351343 |
04/04/2017 | 0.88p | 0.88p | 0.86p | 0.88p | 7000 |
03/04/2017 | 0.88p | 0.90p | 0.88p | 0.88p | 461921 |
31/03/2017 | 0.90p | 0.90p | 0.84p | 0.88p | 524086 |
30/03/2017 | 0.88p | 0.90p | 0.83p | 0.90p | 916220 |
29/03/2017 | 0.90p | 0.90p | 0.86p | 0.88p | 500000 |
28/03/2017 | 0.93p | 0.93p | 0.90p | 0.90p | 257344 |
27/03/2017 | 0.90p | 0.94p | 0.88p | 0.93p | 212137 |
24/03/2017 | 0.90p | 0.94p | 0.87p | 0.90p | 415952 |
23/03/2017 | 0.88p | 0.92p | 0.87p | 0.90p | 652007 |
22/03/2017 | 0.93p | 0.93p | 0.86p | 0.88p | 586000 |
21/03/2017 | 0.93p | 0.94p | 0.91p | 0.93p | 249648 |
20/03/2017 | 0.93p | 0.94p | 0.91p | 0.93p | 368081 |
17/03/2017 | 0.93p | 0.94p | 0.93p | 0.93p | 183657 |
16/03/2017 | 0.98p | 1.05p | 0.93p | 0.93p | 2328402 |
15/03/2017 | 0.98p | 0.98p | 0.95p | 0.98p | 105778 |
14/03/2017 | 1.00p | 1.02p | 0.97p | 0.98p | 567581 |
13/03/2017 | 0.92p | 1.00p | 0.89p | 1.00p | 2829239 |
*Close Price adjusted for both dividends and splits