Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/03/2017 | 0.63p | 0.65p | 0.58p | 0.63p | 60664544 |
06/03/2017 | 0.68p | 0.70p | 0.63p | 0.63p | 59095428 |
03/03/2017 | 0.58p | 0.70p | 0.58p | 0.68p | 84837568 |
02/03/2017 | 0.63p | 0.65p | 0.58p | 0.64p | 119388136 |
01/03/2017 | 0.63p | 0.67p | 0.61p | 0.63p | 72573184 |
28/02/2017 | 0.68p | 0.68p | 0.57p | 0.63p | 126664624 |
27/02/2017 | 0.68p | 0.70p | 0.63p | 0.68p | 131097544 |
24/02/2017 | 0.68p | 0.73p | 0.60p | 0.68p | 170599232 |
23/02/2017 | 0.73p | 0.73p | 0.65p | 0.68p | 83786936 |
22/02/2017 | 0.73p | 0.75p | 0.65p | 0.73p | 192857328 |
21/02/2017 | 0.80p | 0.82p | 0.70p | 0.73p | 198142352 |
20/02/2017 | 0.80p | 0.99p | 0.78p | 0.80p | 364761888 |
17/02/2017 | 0.75p | 0.79p | 0.73p | 0.78p | 121769736 |
16/02/2017 | 0.78p | 0.81p | 0.70p | 0.75p | 149678176 |
15/02/2017 | 0.78p | 0.79p | 0.70p | 0.78p | 173118592 |
14/02/2017 | 0.73p | 0.83p | 0.71p | 0.78p | 340118624 |
13/02/2017 | 0.63p | 0.73p | 0.60p | 0.73p | 277683744 |
10/02/2017 | 0.58p | 0.70p | 0.54p | 0.63p | 275415584 |
09/02/2017 | 0.58p | 0.65p | 0.53p | 0.58p | 346475840 |
08/02/2017 | 0.70p | 0.70p | 0.54p | 0.58p | 379425536 |
07/02/2017 | 0.58p | 0.80p | 0.58p | 0.65p | 1071049408 |
06/02/2017 | 0.45p | 0.59p | 0.44p | 0.58p | 498924320 |
03/02/2017 | 0.43p | 0.52p | 0.40p | 0.43p | 538281472 |
02/02/2017 | 0.43p | 0.48p | 0.40p | 0.45p | 500512192 |
01/02/2017 | 0.38p | 0.55p | 0.38p | 0.43p | 949738368 |
31/01/2017 | 0.33p | 0.48p | 0.30p | 0.38p | 1121517312 |
30/01/2017 | 0.23p | 0.35p | 0.23p | 0.30p | 990025472 |
27/01/2017 | 0.23p | 0.26p | 0.21p | 0.23p | 231764384 |
26/01/2017 | 0.23p | 0.23p | 0.20p | 0.23p | 107328768 |
25/01/2017 | 0.23p | 0.23p | 0.20p | 0.23p | 51621956 |
24/01/2017 | 0.25p | 0.25p | 0.21p | 0.23p | 75727016 |
23/01/2017 | 0.23p | 0.26p | 0.23p | 0.25p | 70622760 |
20/01/2017 | 0.25p | 0.28p | 0.23p | 0.23p | 75329496 |
19/01/2017 | 0.28p | 0.28p | 0.24p | 0.25p | 114205432 |
18/01/2017 | 0.28p | 0.29p | 0.27p | 0.28p | 5417060 |
17/01/2017 | 0.28p | 0.31p | 0.28p | 0.28p | 19910684 |
16/01/2017 | 0.28p | 0.30p | 0.28p | 0.28p | 15561401 |
13/01/2017 | 0.28p | 0.30p | 0.28p | 0.28p | 23985892 |
12/01/2017 | 0.28p | 0.31p | 0.27p | 0.28p | 30276870 |
11/01/2017 | 0.30p | 0.31p | 0.28p | 0.28p | 26706912 |
10/01/2017 | 0.30p | 0.31p | 0.29p | 0.30p | 27240966 |
09/01/2017 | 0.30p | 0.32p | 0.29p | 0.30p | 29490924 |
06/01/2017 | 0.28p | 0.31p | 0.28p | 0.30p | 29300718 |
05/01/2017 | 0.28p | 0.32p | 0.25p | 0.28p | 18215558 |
04/01/2017 | 0.28p | 0.31p | 0.27p | 0.28p | 16756382 |
03/01/2017 | 0.30p | 0.30p | 0.27p | 0.28p | 29003544 |
30/12/2016 | 0.33p | 0.33p | 0.27p | 0.30p | 21426648 |
29/12/2016 | 0.28p | 0.35p | 0.28p | 0.33p | 55705028 |
28/12/2016 | 0.28p | 0.32p | 0.27p | 0.28p | 50531312 |
23/12/2016 | 0.24p | 0.28p | 0.24p | 0.28p | 30485952 |
22/12/2016 | 0.28p | 0.28p | 0.24p | 0.24p | 45125976 |
21/12/2016 | 0.28p | 0.28p | 0.25p | 0.28p | 15921526 |
20/12/2016 | 0.25p | 0.28p | 0.25p | 0.28p | 10617810 |
19/12/2016 | 0.28p | 0.29p | 0.24p | 0.25p | 28383708 |
16/12/2016 | 0.30p | 0.35p | 0.28p | 0.28p | 32037124 |
15/12/2016 | 0.30p | 0.31p | 0.28p | 0.30p | 3008181 |
14/12/2016 | 0.33p | 0.33p | 0.29p | 0.30p | 5392628 |
13/12/2016 | 0.33p | 0.33p | 0.29p | 0.33p | 12566568 |
12/12/2016 | 0.28p | 0.37p | 0.28p | 0.33p | 47533640 |
09/12/2016 | 0.28p | 0.32p | 0.28p | 0.28p | 14657478 |
08/12/2016 | 0.28p | 0.30p | 0.28p | 0.28p | 4637909 |
07/12/2016 | 0.30p | 0.30p | 0.28p | 0.28p | 24492852 |
06/12/2016 | 0.30p | 0.30p | 0.29p | 0.30p | 6057353 |
05/12/2016 | 0.30p | 0.31p | 0.29p | 0.30p | 10436885 |
02/12/2016 | 0.30p | 0.31p | 0.30p | 0.30p | 3648345 |
01/12/2016 | 0.30p | 0.33p | 0.30p | 0.30p | 9457763 |
30/11/2016 | 0.38p | 0.38p | 0.28p | 0.30p | 27810272 |
29/11/2016 | 0.33p | 0.34p | 0.29p | 0.30p | 18779652 |
28/11/2016 | 0.33p | 0.35p | 0.31p | 0.33p | 11362558 |
25/11/2016 | 0.33p | 0.35p | 0.32p | 0.33p | 3868125 |
24/11/2016 | 0.33p | 0.34p | 0.32p | 0.33p | 13331111 |
23/11/2016 | 0.38p | 0.38p | 0.31p | 0.33p | 28956090 |
22/11/2016 | 0.38p | 0.38p | 0.34p | 0.38p | 15785289 |
21/11/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 10469305 |
18/11/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 3279072 |
17/11/2016 | 0.38p | 0.38p | 0.36p | 0.38p | 8041259 |
16/11/2016 | 0.35p | 0.38p | 0.34p | 0.38p | 18139764 |
15/11/2016 | 0.35p | 0.37p | 0.34p | 0.35p | 7032561 |
14/11/2016 | 0.35p | 0.36p | 0.34p | 0.35p | 9218566 |
11/11/2016 | 0.35p | 0.36p | 0.34p | 0.35p | 12359242 |
10/11/2016 | 0.35p | 0.36p | 0.32p | 0.35p | 29668650 |
09/11/2016 | 0.38p | 0.38p | 0.33p | 0.35p | 11137904 |
08/11/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 15150898 |
07/11/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 14273828 |
04/11/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 10515689 |
03/11/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 15936819 |
02/11/2016 | 0.40p | 0.40p | 0.38p | 0.38p | 18693516 |
01/11/2016 | 0.40p | 0.41p | 0.39p | 0.40p | 3516091 |
31/10/2016 | 0.40p | 0.43p | 0.38p | 0.40p | 9106526 |
28/10/2016 | 0.38p | 0.42p | 0.38p | 0.38p | 9733252 |
27/10/2016 | 0.38p | 0.40p | 0.38p | 0.38p | 11416120 |
26/10/2016 | 0.40p | 0.45p | 0.38p | 0.38p | 19442216 |
25/10/2016 | 0.43p | 0.43p | 0.38p | 0.40p | 13223974 |
24/10/2016 | 0.43p | 0.43p | 0.39p | 0.43p | 8821273 |
21/10/2016 | 0.40p | 0.45p | 0.35p | 0.43p | 59145952 |
20/10/2016 | 0.38p | 0.42p | 0.37p | 0.40p | 28987304 |
19/10/2016 | 0.40p | 0.40p | 0.36p | 0.38p | 19823958 |
18/10/2016 | 0.38p | 0.41p | 0.33p | 0.38p | 51707996 |
17/10/2016 | 0.40p | 0.44p | 0.38p | 0.40p | 25000436 |
14/10/2016 | 0.40p | 0.42p | 0.39p | 0.40p | 11938310 |
13/10/2016 | 0.38p | 0.42p | 0.35p | 0.40p | 30557598 |
12/10/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 8160730 |
11/10/2016 | 0.38p | 0.39p | 0.35p | 0.38p | 24521248 |
10/10/2016 | 0.38p | 0.42p | 0.35p | 0.38p | 21604200 |
07/10/2016 | 0.38p | 0.38p | 0.33p | 0.38p | 20535212 |
06/10/2016 | 0.40p | 0.40p | 0.35p | 0.38p | 21675264 |
05/10/2016 | 0.38p | 0.47p | 0.35p | 0.40p | 168529888 |
04/10/2016 | 0.35p | 0.36p | 0.33p | 0.33p | 35559024 |
03/10/2016 | 0.38p | 0.38p | 0.32p | 0.35p | 27374944 |
30/09/2016 | 0.38p | 0.40p | 0.36p | 0.38p | 21941074 |
29/09/2016 | 0.40p | 0.42p | 0.37p | 0.38p | 8395440 |
28/09/2016 | 0.35p | 0.44p | 0.35p | 0.38p | 32532144 |
27/09/2016 | 0.43p | 0.45p | 0.38p | 0.43p | 23607494 |
26/09/2016 | 0.43p | 0.43p | 0.39p | 0.43p | 22580794 |
23/09/2016 | 0.45p | 0.46p | 0.41p | 0.43p | 19511372 |
22/09/2016 | 0.48p | 0.48p | 0.43p | 0.45p | 17368204 |
21/09/2016 | 0.48p | 0.50p | 0.45p | 0.48p | 11608978 |
20/09/2016 | 0.53p | 0.56p | 0.48p | 0.48p | 14406426 |
19/09/2016 | 0.50p | 0.51p | 0.47p | 0.50p | 13741508 |
16/09/2016 | 0.50p | 0.52p | 0.48p | 0.50p | 10820783 |
15/09/2016 | 0.50p | 0.54p | 0.48p | 0.50p | 45952424 |
14/09/2016 | 0.40p | 0.55p | 0.35p | 0.50p | 149543568 |
13/09/2016 | 0.43p | 0.43p | 0.37p | 0.38p | 17884960 |
12/09/2016 | 0.43p | 0.43p | 0.38p | 0.43p | 19671074 |
09/09/2016 | 0.35p | 0.45p | 0.33p | 0.43p | 45388616 |
08/09/2016 | 0.35p | 0.36p | 0.34p | 0.35p | 10861631 |
07/09/2016 | 0.38p | 0.38p | 0.30p | 0.35p | 21703656 |
06/09/2016 | 0.35p | 0.38p | 0.32p | 0.38p | 49560620 |
05/09/2016 | 0.38p | 0.38p | 0.34p | 0.35p | 17110114 |
02/09/2016 | 0.40p | 0.42p | 0.34p | 0.38p | 57489416 |
01/09/2016 | 0.43p | 0.43p | 0.38p | 0.40p | 47770208 |
31/08/2016 | 0.48p | 0.49p | 0.43p | 0.43p | 24864096 |
30/08/2016 | 0.43p | 0.50p | 0.40p | 0.48p | 27319418 |
26/08/2016 | 0.43p | 0.45p | 0.40p | 0.43p | 22627676 |
25/08/2016 | 0.43p | 0.45p | 0.38p | 0.43p | 41551184 |
24/08/2016 | 0.43p | 0.45p | 0.41p | 0.43p | 24331240 |
23/08/2016 | 0.48p | 0.50p | 0.40p | 0.43p | 44086220 |
22/08/2016 | 0.60p | 0.60p | 0.40p | 0.48p | 277460768 |
19/08/2016 | 0.68p | 0.69p | 0.64p | 0.65p | 20613116 |
18/08/2016 | 0.65p | 0.72p | 0.64p | 0.68p | 25738316 |
17/08/2016 | 0.65p | 0.67p | 0.64p | 0.65p | 12231887 |
16/08/2016 | 0.65p | 0.68p | 0.60p | 0.65p | 7665723 |
15/08/2016 | 0.65p | 0.67p | 0.60p | 0.65p | 14019191 |
12/08/2016 | 0.63p | 0.67p | 0.58p | 0.65p | 34013596 |
11/08/2016 | 0.63p | 0.63p | 0.57p | 0.63p | 8768976 |
10/08/2016 | 0.63p | 0.63p | 0.60p | 0.63p | 10909791 |
09/08/2016 | 0.63p | 0.69p | 0.59p | 0.63p | 52187176 |
08/08/2016 | 0.60p | 0.64p | 0.58p | 0.63p | 20151298 |
05/08/2016 | 0.65p | 0.66p | 0.60p | 0.63p | 13351025 |
04/08/2016 | 0.65p | 0.67p | 0.62p | 0.65p | 12195671 |
03/08/2016 | 0.65p | 0.67p | 0.64p | 0.65p | 9927287 |
02/08/2016 | 0.65p | 0.73p | 0.63p | 0.65p | 41547780 |
01/08/2016 | 0.70p | 0.70p | 0.64p | 0.65p | 16040986 |
29/07/2016 | 0.73p | 0.73p | 0.65p | 0.70p | 22461514 |
28/07/2016 | 0.65p | 0.73p | 0.65p | 0.73p | 8618350 |
27/07/2016 | 0.68p | 0.70p | 0.64p | 0.65p | 12491088 |
26/07/2016 | 0.68p | 0.70p | 0.66p | 0.68p | 11603084 |
25/07/2016 | 0.68p | 0.69p | 0.64p | 0.65p | 20299766 |
22/07/2016 | 0.70p | 0.72p | 0.67p | 0.68p | 13715136 |
21/07/2016 | 0.70p | 0.80p | 0.69p | 0.70p | 60481624 |
20/07/2016 | 0.68p | 0.70p | 0.63p | 0.65p | 4782727 |
19/07/2016 | 0.65p | 0.71p | 0.65p | 0.68p | 14743383 |
18/07/2016 | 0.68p | 0.73p | 0.65p | 0.65p | 31659244 |
15/07/2016 | 0.63p | 0.68p | 0.61p | 0.68p | 21326780 |
14/07/2016 | 0.63p | 0.67p | 0.61p | 0.63p | 26533072 |
13/07/2016 | 0.68p | 0.68p | 0.61p | 0.63p | 47226392 |
12/07/2016 | 0.68p | 0.72p | 0.66p | 0.68p | 25242156 |
11/07/2016 | 0.70p | 0.70p | 0.66p | 0.68p | 11088079 |
08/07/2016 | 0.65p | 0.72p | 0.65p | 0.70p | 16769984 |
07/07/2016 | 0.65p | 0.69p | 0.65p | 0.65p | 6210401 |
06/07/2016 | 0.65p | 0.72p | 0.65p | 0.65p | 21033950 |
05/07/2016 | 0.65p | 0.70p | 0.63p | 0.65p | 14027566 |
04/07/2016 | 0.70p | 0.72p | 0.64p | 0.65p | 22579136 |
01/07/2016 | 0.70p | 0.79p | 0.69p | 0.70p | 32056732 |
30/06/2016 | 0.70p | 0.71p | 0.69p | 0.70p | 15624497 |
29/06/2016 | 0.75p | 0.75p | 0.68p | 0.70p | 25971662 |
28/06/2016 | 0.65p | 0.72p | 0.65p | 0.68p | 6472399 |
27/06/2016 | 0.68p | 0.73p | 0.65p | 0.65p | 10440603 |
24/06/2016 | 0.63p | 0.71p | 0.59p | 0.68p | 9428114 |
23/06/2016 | 0.73p | 0.73p | 0.68p | 0.73p | 16376141 |
22/06/2016 | 0.75p | 0.76p | 0.71p | 0.73p | 13978372 |
21/06/2016 | 0.73p | 0.77p | 0.68p | 0.75p | 11059077 |
20/06/2016 | 0.65p | 0.76p | 0.64p | 0.73p | 16923328 |
17/06/2016 | 0.68p | 0.68p | 0.64p | 0.65p | 8267566 |
16/06/2016 | 0.65p | 0.70p | 0.65p | 0.68p | 7958003 |
15/06/2016 | 0.65p | 0.68p | 0.63p | 0.68p | 13742102 |
14/06/2016 | 0.70p | 0.70p | 0.60p | 0.65p | 13808195 |
13/06/2016 | 0.73p | 0.73p | 0.66p | 0.70p | 12830445 |
10/06/2016 | 0.60p | 0.73p | 0.60p | 0.73p | 38903924 |
09/06/2016 | 0.70p | 0.73p | 0.69p | 0.70p | 18826332 |
08/06/2016 | 0.70p | 0.74p | 0.69p | 0.70p | 15666285 |
07/06/2016 | 0.75p | 0.76p | 0.69p | 0.70p | 14906823 |
06/06/2016 | 0.78p | 0.80p | 0.73p | 0.75p | 13409544 |
03/06/2016 | 0.85p | 0.85p | 0.78p | 0.78p | 5091186 |
02/06/2016 | 0.80p | 0.85p | 0.76p | 0.85p | 10622838 |
01/06/2016 | 0.83p | 0.83p | 0.75p | 0.80p | 15291536 |
31/05/2016 | 0.78p | 0.83p | 0.76p | 0.83p | 26307284 |
27/05/2016 | 0.78p | 0.82p | 0.75p | 0.78p | 15767026 |
26/05/2016 | 0.70p | 0.81p | 0.68p | 0.78p | 29561044 |
25/05/2016 | 0.68p | 0.72p | 0.65p | 0.70p | 31780802 |
*Close Price adjusted for both dividends and splits