Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/07/2019 | 0.43p | 0.43p | 0.40p | 0.41p | 6524568 |
19/07/2019 | 0.43p | 0.43p | 0.40p | 0.43p | 4687610 |
18/07/2019 | 0.45p | 0.46p | 0.42p | 0.44p | 4276070 |
17/07/2019 | 0.44p | 0.47p | 0.43p | 0.45p | 6915581 |
16/07/2019 | 0.44p | 0.45p | 0.44p | 0.44p | 1057279 |
15/07/2019 | 0.44p | 0.45p | 0.43p | 0.44p | 3936535 |
12/07/2019 | 0.44p | 0.45p | 0.43p | 0.44p | 4722850 |
11/07/2019 | 0.44p | 0.45p | 0.43p | 0.44p | 5054580 |
10/07/2019 | 0.43p | 0.49p | 0.43p | 0.44p | 8316907 |
09/07/2019 | 0.42p | 0.43p | 0.42p | 0.43p | 1502261 |
08/07/2019 | 0.43p | 0.44p | 0.40p | 0.42p | 2349278 |
05/07/2019 | 0.42p | 0.43p | 0.41p | 0.43p | 1198791 |
04/07/2019 | 0.42p | 0.43p | 0.41p | 0.42p | 1603569 |
03/07/2019 | 0.44p | 0.44p | 0.40p | 0.42p | 4972877 |
02/07/2019 | 0.45p | 0.45p | 0.43p | 0.44p | 4486342 |
01/07/2019 | 0.44p | 0.45p | 0.43p | 0.45p | 3242434 |
28/06/2019 | 0.44p | 0.45p | 0.43p | 0.44p | 2230247 |
27/06/2019 | 0.39p | 0.45p | 0.39p | 0.44p | 11207103 |
26/06/2019 | 0.40p | 0.40p | 0.38p | 0.39p | 9341989 |
25/06/2019 | 0.40p | 0.41p | 0.39p | 0.40p | 7427746 |
24/06/2019 | 0.41p | 0.41p | 0.39p | 0.40p | 2276402 |
21/06/2019 | 0.41p | 0.42p | 0.40p | 0.41p | 3429147 |
20/06/2019 | 0.42p | 0.44p | 0.40p | 0.41p | 4889385 |
19/06/2019 | 0.43p | 0.43p | 0.40p | 0.42p | 2992647 |
18/06/2019 | 0.44p | 0.44p | 0.41p | 0.43p | 8097261 |
17/06/2019 | 0.49p | 0.49p | 0.42p | 0.44p | 11143306 |
14/06/2019 | 0.48p | 0.50p | 0.48p | 0.49p | 9000239 |
13/06/2019 | 0.45p | 0.50p | 0.45p | 0.48p | 27622892 |
12/06/2019 | 0.42p | 0.45p | 0.41p | 0.41p | 15931450 |
11/06/2019 | 0.39p | 0.43p | 0.38p | 0.42p | 16054415 |
10/06/2019 | 0.39p | 0.39p | 0.35p | 0.37p | 9934921 |
07/06/2019 | 0.39p | 0.39p | 0.37p | 0.39p | 7389671 |
06/06/2019 | 0.39p | 0.40p | 0.37p | 0.39p | 22382680 |
05/06/2019 | 0.39p | 0.40p | 0.37p | 0.39p | 8391302 |
04/06/2019 | 0.41p | 0.41p | 0.38p | 0.39p | 6672920 |
03/06/2019 | 0.42p | 0.42p | 0.40p | 0.41p | 11342366 |
31/05/2019 | 0.43p | 0.44p | 0.40p | 0.42p | 9640716 |
30/05/2019 | 0.46p | 0.46p | 0.41p | 0.44p | 10955132 |
29/05/2019 | 0.44p | 0.47p | 0.44p | 0.46p | 6938231 |
28/05/2019 | 0.44p | 0.45p | 0.43p | 0.44p | 4880232 |
24/05/2019 | 0.46p | 0.46p | 0.44p | 0.44p | 2682403 |
23/05/2019 | 0.46p | 0.46p | 0.44p | 0.46p | 1012106 |
22/05/2019 | 0.45p | 0.46p | 0.45p | 0.46p | 2585415 |
21/05/2019 | 0.46p | 0.46p | 0.43p | 0.45p | 4051636 |
20/05/2019 | 0.48p | 0.48p | 0.45p | 0.46p | 4317294 |
17/05/2019 | 0.49p | 0.49p | 0.47p | 0.48p | 3632312 |
16/05/2019 | 0.51p | 0.51p | 0.47p | 0.49p | 5911196 |
15/05/2019 | 0.51p | 0.51p | 0.50p | 0.51p | 2144120 |
14/05/2019 | 0.48p | 0.51p | 0.47p | 0.51p | 15016418 |
13/05/2019 | 0.46p | 0.48p | 0.45p | 0.48p | 5666256 |
10/05/2019 | 0.46p | 0.47p | 0.44p | 0.46p | 10525627 |
09/05/2019 | 0.46p | 0.46p | 0.45p | 0.46p | 6325480 |
08/05/2019 | 0.46p | 0.46p | 0.43p | 0.44p | 3360114 |
07/05/2019 | 0.48p | 0.50p | 0.45p | 0.46p | 6912225 |
03/05/2019 | 0.48p | 0.49p | 0.47p | 0.48p | 3838109 |
02/05/2019 | 0.49p | 0.49p | 0.47p | 0.48p | 2142905 |
01/05/2019 | 0.49p | 0.50p | 0.48p | 0.49p | 7375135 |
30/04/2019 | 0.47p | 0.50p | 0.47p | 0.49p | 3409332 |
29/04/2019 | 0.49p | 0.50p | 0.46p | 0.47p | 11094933 |
26/04/2019 | 0.47p | 0.50p | 0.47p | 0.49p | 2719640 |
25/04/2019 | 0.49p | 0.49p | 0.45p | 0.47p | 7679395 |
24/04/2019 | 0.51p | 0.51p | 0.45p | 0.49p | 13659591 |
23/04/2019 | 0.51p | 0.52p | 0.50p | 0.51p | 5509615 |
18/04/2019 | 0.51p | 0.52p | 0.50p | 0.51p | 9364495 |
17/04/2019 | 0.55p | 0.57p | 0.50p | 0.51p | 26023702 |
16/04/2019 | 0.51p | 0.52p | 0.49p | 0.50p | 2718494 |
15/04/2019 | 0.50p | 0.52p | 0.49p | 0.51p | 8575156 |
12/04/2019 | 0.51p | 0.51p | 0.48p | 0.50p | 13657299 |
11/04/2019 | 0.52p | 0.53p | 0.50p | 0.51p | 10653072 |
10/04/2019 | 0.53p | 0.57p | 0.50p | 0.52p | 23512152 |
09/04/2019 | 0.52p | 0.53p | 0.50p | 0.52p | 6398550 |
08/04/2019 | 0.49p | 0.53p | 0.48p | 0.52p | 24156704 |
05/04/2019 | 0.52p | 0.52p | 0.48p | 0.49p | 3967585 |
04/04/2019 | 0.51p | 0.53p | 0.50p | 0.52p | 4901769 |
03/04/2019 | 0.51p | 0.52p | 0.48p | 0.51p | 1936433 |
02/04/2019 | 0.52p | 0.52p | 0.49p | 0.51p | 4311926 |
01/04/2019 | 0.53p | 0.53p | 0.50p | 0.52p | 4614401 |
29/03/2019 | 0.48p | 0.54p | 0.47p | 0.53p | 6793422 |
28/03/2019 | 0.50p | 0.50p | 0.47p | 0.48p | 6048414 |
27/03/2019 | 0.47p | 0.51p | 0.47p | 0.50p | 11834176 |
26/03/2019 | 0.46p | 0.47p | 0.45p | 0.46p | 3765700 |
25/03/2019 | 0.46p | 0.47p | 0.43p | 0.46p | 15351466 |
22/03/2019 | 0.46p | 0.46p | 0.45p | 0.46p | 1557801 |
21/03/2019 | 0.46p | 0.46p | 0.45p | 0.46p | 1628502 |
20/03/2019 | 0.48p | 0.49p | 0.45p | 0.46p | 11032361 |
19/03/2019 | 0.51p | 0.51p | 0.45p | 0.48p | 13484451 |
18/03/2019 | 0.51p | 0.51p | 0.50p | 0.51p | 3274911 |
15/03/2019 | 0.51p | 0.51p | 0.50p | 0.51p | 1605006 |
14/03/2019 | 0.53p | 0.54p | 0.50p | 0.51p | 8644141 |
13/03/2019 | 0.54p | 0.54p | 0.51p | 0.53p | 5251279 |
12/03/2019 | 0.57p | 0.58p | 0.51p | 0.54p | 14580169 |
11/03/2019 | 0.58p | 0.60p | 0.55p | 0.57p | 12783810 |
08/03/2019 | 0.52p | 0.61p | 0.51p | 0.58p | 50777416 |
07/03/2019 | 0.45p | 0.54p | 0.45p | 0.52p | 26225132 |
06/03/2019 | 0.46p | 0.46p | 0.43p | 0.45p | 6172252 |
05/03/2019 | 0.47p | 0.47p | 0.44p | 0.46p | 9418527 |
04/03/2019 | 0.44p | 0.48p | 0.44p | 0.47p | 7353268 |
01/03/2019 | 0.44p | 0.45p | 0.42p | 0.44p | 1977210 |
28/02/2019 | 0.45p | 0.45p | 0.43p | 0.44p | 7337418 |
27/02/2019 | 0.45p | 0.46p | 0.44p | 0.45p | 4525152 |
26/02/2019 | 0.47p | 0.47p | 0.45p | 0.45p | 6495959 |
25/02/2019 | 0.48p | 0.49p | 0.45p | 0.47p | 2920633 |
22/02/2019 | 0.48p | 0.49p | 0.45p | 0.48p | 7428758 |
21/02/2019 | 0.46p | 0.49p | 0.45p | 0.48p | 5144530 |
20/02/2019 | 0.45p | 0.47p | 0.44p | 0.46p | 2368201 |
19/02/2019 | 0.46p | 0.47p | 0.43p | 0.45p | 14996197 |
18/02/2019 | 0.41p | 0.49p | 0.40p | 0.46p | 28777156 |
15/02/2019 | 0.39p | 0.44p | 0.39p | 0.41p | 39150480 |
14/02/2019 | 0.41p | 0.41p | 0.36p | 0.37p | 25807916 |
13/02/2019 | 0.42p | 0.42p | 0.40p | 0.41p | 2417351 |
12/02/2019 | 0.45p | 0.45p | 0.41p | 0.42p | 3561804 |
11/02/2019 | 0.44p | 0.44p | 0.43p | 0.44p | 1614038 |
08/02/2019 | 0.44p | 0.45p | 0.42p | 0.44p | 3257688 |
07/02/2019 | 0.44p | 0.44p | 0.42p | 0.44p | 6699698 |
06/02/2019 | 0.41p | 0.44p | 0.41p | 0.44p | 4746878 |
05/02/2019 | 0.41p | 0.42p | 0.40p | 0.41p | 9464206 |
04/02/2019 | 0.43p | 0.43p | 0.40p | 0.41p | 11408142 |
01/02/2019 | 0.41p | 0.43p | 0.37p | 0.43p | 20563340 |
31/01/2019 | 0.43p | 0.43p | 0.40p | 0.41p | 4812214 |
30/01/2019 | 0.42p | 0.44p | 0.42p | 0.43p | 6889903 |
29/01/2019 | 0.44p | 0.44p | 0.41p | 0.42p | 8687705 |
28/01/2019 | 0.45p | 0.45p | 0.43p | 0.44p | 6564884 |
25/01/2019 | 0.45p | 0.46p | 0.44p | 0.45p | 4813350 |
24/01/2019 | 0.46p | 0.47p | 0.44p | 0.45p | 17174132 |
23/01/2019 | 0.52p | 0.52p | 0.44p | 0.46p | 35682840 |
22/01/2019 | 0.54p | 0.54p | 0.50p | 0.52p | 9686442 |
21/01/2019 | 0.54p | 0.54p | 0.52p | 0.54p | 1452694 |
18/01/2019 | 0.55p | 0.55p | 0.52p | 0.54p | 2330458 |
17/01/2019 | 0.54p | 0.56p | 0.53p | 0.55p | 12026559 |
16/01/2019 | 0.55p | 0.56p | 0.53p | 0.54p | 12883978 |
15/01/2019 | 0.58p | 0.59p | 0.54p | 0.55p | 8183454 |
14/01/2019 | 0.58p | 0.59p | 0.56p | 0.58p | 2232198 |
11/01/2019 | 0.57p | 0.58p | 0.56p | 0.58p | 5659571 |
10/01/2019 | 0.55p | 0.57p | 0.54p | 0.57p | 2642431 |
09/01/2019 | 0.56p | 0.57p | 0.53p | 0.55p | 5183658 |
08/01/2019 | 0.58p | 0.58p | 0.54p | 0.56p | 9390047 |
07/01/2019 | 0.58p | 0.59p | 0.56p | 0.58p | 3789913 |
04/01/2019 | 0.57p | 0.59p | 0.56p | 0.58p | 3763598 |
03/01/2019 | 0.61p | 0.65p | 0.56p | 0.57p | 17482444 |
02/01/2019 | 0.53p | 0.62p | 0.52p | 0.60p | 11736449 |
31/12/2018 | 0.51p | 0.54p | 0.49p | 0.53p | 13493850 |
28/12/2018 | 0.50p | 0.51p | 0.48p | 0.51p | 6230672 |
27/12/2018 | 0.50p | 0.50p | 0.50p | 0.50p | 30325 |
24/12/2018 | 0.53p | 0.53p | 0.48p | 0.50p | 1646989 |
21/12/2018 | 0.53p | 0.53p | 0.51p | 0.53p | 453647 |
20/12/2018 | 0.53p | 0.55p | 0.50p | 0.53p | 2976009 |
19/12/2018 | 0.51p | 0.53p | 0.48p | 0.53p | 8156260 |
18/12/2018 | 0.53p | 0.53p | 0.50p | 0.51p | 4808295 |
17/12/2018 | 0.53p | 0.54p | 0.50p | 0.53p | 15376732 |
14/12/2018 | 0.53p | 0.53p | 0.52p | 0.53p | 3029192 |
13/12/2018 | 0.54p | 0.54p | 0.50p | 0.53p | 8054379 |
12/12/2018 | 0.55p | 0.55p | 0.52p | 0.54p | 14892104 |
11/12/2018 | 0.57p | 0.58p | 0.54p | 0.55p | 11017631 |
10/12/2018 | 0.57p | 0.59p | 0.55p | 0.57p | 13867101 |
07/12/2018 | 0.57p | 0.60p | 0.55p | 0.60p | 10409829 |
06/12/2018 | 0.56p | 0.58p | 0.52p | 0.57p | 9877020 |
05/12/2018 | 0.58p | 0.59p | 0.55p | 0.56p | 15505757 |
04/12/2018 | 0.60p | 0.60p | 0.55p | 0.58p | 4329258 |
03/12/2018 | 0.55p | 0.61p | 0.50p | 0.60p | 48555112 |
30/11/2018 | 0.68p | 0.70p | 0.64p | 0.68p | 20656812 |
29/11/2018 | 0.69p | 0.71p | 0.62p | 0.68p | 38595312 |
28/11/2018 | 0.64p | 0.73p | 0.63p | 0.68p | 52689640 |
27/11/2018 | 0.64p | 0.65p | 0.57p | 0.64p | 36198268 |
26/11/2018 | 0.63p | 0.67p | 0.56p | 0.65p | 115737400 |
23/11/2018 | 0.46p | 0.54p | 0.46p | 0.52p | 34818988 |
22/11/2018 | 0.46p | 0.47p | 0.45p | 0.46p | 7810513 |
21/11/2018 | 0.39p | 0.48p | 0.39p | 0.46p | 13076940 |
20/11/2018 | 0.38p | 0.41p | 0.38p | 0.39p | 16868332 |
19/11/2018 | 0.41p | 0.41p | 0.37p | 0.38p | 11222301 |
16/11/2018 | 0.41p | 0.41p | 0.39p | 0.41p | 650000 |
15/11/2018 | 0.41p | 0.42p | 0.40p | 0.41p | 2067439 |
14/11/2018 | 0.43p | 0.43p | 0.40p | 0.41p | 4477283 |
13/11/2018 | 0.43p | 0.45p | 0.42p | 0.43p | 11788791 |
12/11/2018 | 0.41p | 0.43p | 0.41p | 0.43p | 2854903 |
09/11/2018 | 0.42p | 0.42p | 0.40p | 0.41p | 4925098 |
08/11/2018 | 0.44p | 0.44p | 0.41p | 0.42p | 3317050 |
07/11/2018 | 0.44p | 0.44p | 0.43p | 0.44p | 2334173 |
06/11/2018 | 0.44p | 0.44p | 0.43p | 0.44p | 588835 |
05/11/2018 | 0.46p | 0.46p | 0.43p | 0.44p | 4588269 |
02/11/2018 | 0.45p | 0.46p | 0.43p | 0.46p | 1971246 |
01/11/2018 | 0.45p | 0.45p | 0.43p | 0.45p | 3176118 |
31/10/2018 | 0.44p | 0.45p | 0.43p | 0.45p | 3839297 |
30/10/2018 | 0.46p | 0.46p | 0.43p | 0.44p | 2701084 |
29/10/2018 | 0.47p | 0.48p | 0.43p | 0.46p | 7219200 |
26/10/2018 | 0.44p | 0.48p | 0.44p | 0.47p | 9408039 |
25/10/2018 | 0.44p | 0.44p | 0.43p | 0.44p | 4708358 |
24/10/2018 | 0.44p | 0.45p | 0.43p | 0.44p | 5060431 |
23/10/2018 | 0.47p | 0.47p | 0.43p | 0.44p | 11144920 |
22/10/2018 | 0.51p | 0.51p | 0.46p | 0.47p | 14231433 |
19/10/2018 | 0.46p | 0.54p | 0.46p | 0.51p | 54442520 |
18/10/2018 | 0.49p | 0.54p | 0.45p | 0.46p | 41340132 |
17/10/2018 | 0.46p | 0.50p | 0.46p | 0.48p | 54767592 |
16/10/2018 | 0.45p | 0.46p | 0.41p | 0.43p | 7282542 |
15/10/2018 | 0.42p | 0.46p | 0.40p | 0.45p | 13025560 |
12/10/2018 | 0.43p | 0.44p | 0.40p | 0.42p | 7131208 |
11/10/2018 | 0.45p | 0.45p | 0.40p | 0.43p | 10646500 |
10/10/2018 | 0.45p | 0.47p | 0.44p | 0.45p | 9867954 |
09/10/2018 | 0.43p | 0.47p | 0.43p | 0.45p | 11531765 |
08/10/2018 | 0.40p | 0.48p | 0.40p | 0.43p | 33340152 |
05/10/2018 | 0.35p | 0.45p | 0.35p | 0.40p | 43364400 |
*Close Price adjusted for both dividends and splits