Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/05/2016 | 0.73p | 0.73p | 0.68p | 0.68p | 26415796 |
23/05/2016 | 0.73p | 0.75p | 0.71p | 0.73p | 16813364 |
20/05/2016 | 0.73p | 0.75p | 0.65p | 0.73p | 50289100 |
19/05/2016 | 0.73p | 0.78p | 0.68p | 0.73p | 51952592 |
18/05/2016 | 0.73p | 0.74p | 0.69p | 0.73p | 52387028 |
17/05/2016 | 0.80p | 0.83p | 0.71p | 0.73p | 52452100 |
16/05/2016 | 0.83p | 0.83p | 0.78p | 0.80p | 25788592 |
13/05/2016 | 0.78p | 0.88p | 0.75p | 0.83p | 44938056 |
12/05/2016 | 0.78p | 0.84p | 0.74p | 0.78p | 33891904 |
11/05/2016 | 0.78p | 0.79p | 0.73p | 0.78p | 28640500 |
10/05/2016 | 0.80p | 0.81p | 0.74p | 0.78p | 13162138 |
09/05/2016 | 0.80p | 0.83p | 0.78p | 0.78p | 11798346 |
06/05/2016 | 0.80p | 0.87p | 0.80p | 0.80p | 22900804 |
05/05/2016 | 0.78p | 0.89p | 0.73p | 0.80p | 40386672 |
04/05/2016 | 0.83p | 0.83p | 0.75p | 0.78p | 42788376 |
03/05/2016 | 0.85p | 0.85p | 0.79p | 0.83p | 25674828 |
29/04/2016 | 0.85p | 0.86p | 0.81p | 0.85p | 33116168 |
28/04/2016 | 0.85p | 0.86p | 0.75p | 0.85p | 62727432 |
27/04/2016 | 1.03p | 1.05p | 0.78p | 0.85p | 113504360 |
26/04/2016 | 0.95p | 1.05p | 0.80p | 1.03p | 49883520 |
25/04/2016 | 1.05p | 1.09p | 0.90p | 0.95p | 65043516 |
22/04/2016 | 1.05p | 1.18p | 1.00p | 1.05p | 98679744 |
21/04/2016 | 0.95p | 1.14p | 0.95p | 1.08p | 90141392 |
20/04/2016 | 0.90p | 0.99p | 0.83p | 0.95p | 47962664 |
19/04/2016 | 0.93p | 1.02p | 0.85p | 0.90p | 95260008 |
18/04/2016 | 0.80p | 0.94p | 0.72p | 0.76p | 102407856 |
15/04/2016 | 0.65p | 0.78p | 0.64p | 0.73p | 56602628 |
14/04/2016 | 0.68p | 0.68p | 0.63p | 0.65p | 16172963 |
13/04/2016 | 0.70p | 0.72p | 0.64p | 0.68p | 25214520 |
12/04/2016 | 0.65p | 0.72p | 0.62p | 0.68p | 43281208 |
11/04/2016 | 0.68p | 0.72p | 0.60p | 0.65p | 27935692 |
08/04/2016 | 0.65p | 0.70p | 0.60p | 0.68p | 39319928 |
07/04/2016 | 0.63p | 0.67p | 0.55p | 0.65p | 76897064 |
06/04/2016 | 0.73p | 0.74p | 0.60p | 0.63p | 88615352 |
05/04/2016 | 0.68p | 0.68p | 0.60p | 0.65p | 56028956 |
04/04/2016 | 0.70p | 0.75p | 0.65p | 0.68p | 36183788 |
01/04/2016 | 0.73p | 0.73p | 0.65p | 0.70p | 25921406 |
31/03/2016 | 0.75p | 0.87p | 0.70p | 0.73p | 72463584 |
30/03/2016 | 0.68p | 0.78p | 0.68p | 0.73p | 45275656 |
29/03/2016 | 0.58p | 0.73p | 0.58p | 0.68p | 50757088 |
24/03/2016 | 0.65p | 0.67p | 0.55p | 0.58p | 103095392 |
23/03/2016 | 0.73p | 0.74p | 0.64p | 0.65p | 34325752 |
22/03/2016 | 0.75p | 0.75p | 0.66p | 0.73p | 33739648 |
21/03/2016 | 0.75p | 0.78p | 0.73p | 0.75p | 28829036 |
18/03/2016 | 0.78p | 0.80p | 0.74p | 0.75p | 24656940 |
17/03/2016 | 0.78p | 0.82p | 0.72p | 0.78p | 38790248 |
16/03/2016 | 0.78p | 0.78p | 0.73p | 0.78p | 42487792 |
15/03/2016 | 0.78p | 0.84p | 0.74p | 0.78p | 38215072 |
14/03/2016 | 0.75p | 0.83p | 0.74p | 0.78p | 38555920 |
11/03/2016 | 0.75p | 0.79p | 0.73p | 0.75p | 31751534 |
10/03/2016 | 0.75p | 0.80p | 0.71p | 0.75p | 49189832 |
09/03/2016 | 0.75p | 0.79p | 0.70p | 0.75p | 42776096 |
08/03/2016 | 0.80p | 0.81p | 0.73p | 0.75p | 44902096 |
07/03/2016 | 0.70p | 0.82p | 0.69p | 0.80p | 59547632 |
04/03/2016 | 0.68p | 0.73p | 0.63p | 0.70p | 32226026 |
03/03/2016 | 0.60p | 0.74p | 0.58p | 0.68p | 64175960 |
02/03/2016 | 0.58p | 0.63p | 0.54p | 0.60p | 53046560 |
01/03/2016 | 0.55p | 0.60p | 0.51p | 0.58p | 108737008 |
29/02/2016 | 0.65p | 0.70p | 0.62p | 0.65p | 38466476 |
26/02/2016 | 0.70p | 0.73p | 0.60p | 0.65p | 41393384 |
25/02/2016 | 0.70p | 0.75p | 0.63p | 0.68p | 72272128 |
24/02/2016 | 0.75p | 0.98p | 0.68p | 0.70p | 138970544 |
23/02/2016 | 0.65p | 0.80p | 0.59p | 0.73p | 76887112 |
22/02/2016 | 0.65p | 0.92p | 0.63p | 0.63p | 186386656 |
19/02/2016 | 0.68p | 0.79p | 0.55p | 0.63p | 115684232 |
18/02/2016 | 0.55p | 0.90p | 0.54p | 0.73p | 170429312 |
17/02/2016 | 0.33p | 0.69p | 0.33p | 0.58p | 156450608 |
16/02/2016 | 0.28p | 0.39p | 0.28p | 0.33p | 75363216 |
15/02/2016 | 0.33p | 0.44p | 0.30p | 0.38p | 68925184 |
12/02/2016 | 0.33p | 0.33p | 0.29p | 0.33p | 13147765 |
11/02/2016 | 0.28p | 0.34p | 0.28p | 0.34p | 18683820 |
10/02/2016 | 0.28p | 0.30p | 0.28p | 0.28p | 15567720 |
09/02/2016 | 0.28p | 0.30p | 0.28p | 0.28p | 24884904 |
08/02/2016 | 0.28p | 0.30p | 0.28p | 0.28p | 5518430 |
05/02/2016 | 0.33p | 0.33p | 0.28p | 0.28p | 15495457 |
04/02/2016 | 0.30p | 0.34p | 0.30p | 0.33p | 19272020 |
03/02/2016 | 0.33p | 0.33p | 0.29p | 0.30p | 51477256 |
02/02/2016 | 0.28p | 0.35p | 0.28p | 0.33p | 40325956 |
01/02/2016 | 0.33p | 0.34p | 0.31p | 0.33p | 4757272 |
29/01/2016 | 0.35p | 0.35p | 0.32p | 0.33p | 5018421 |
28/01/2016 | 0.35p | 0.37p | 0.32p | 0.35p | 7191576 |
27/01/2016 | 0.43p | 0.44p | 0.32p | 0.35p | 16206709 |
26/01/2016 | 0.38p | 0.39p | 0.35p | 0.38p | 17439038 |
25/01/2016 | 0.38p | 0.39p | 0.37p | 0.38p | 11862045 |
22/01/2016 | 0.38p | 0.38p | 0.37p | 0.38p | 6381710 |
21/01/2016 | 0.38p | 0.39p | 0.36p | 0.38p | 9117043 |
20/01/2016 | 0.38p | 0.40p | 0.38p | 0.38p | 9094727 |
19/01/2016 | 0.38p | 0.40p | 0.38p | 0.38p | 11433135 |
18/01/2016 | 0.48p | 0.48p | 0.36p | 0.38p | 7717122 |
15/01/2016 | 0.38p | 0.40p | 0.38p | 0.38p | 6301199 |
14/01/2016 | 0.38p | 0.40p | 0.38p | 0.38p | 5022165 |
13/01/2016 | 0.38p | 0.40p | 0.38p | 0.38p | 18492458 |
12/01/2016 | 0.43p | 0.50p | 0.41p | 0.48p | 21526488 |
11/01/2016 | 0.40p | 0.44p | 0.39p | 0.43p | 14179859 |
08/01/2016 | 0.40p | 0.42p | 0.40p | 0.40p | 10945940 |
07/01/2016 | 0.40p | 0.41p | 0.39p | 0.40p | 11760800 |
06/01/2016 | 0.43p | 0.43p | 0.39p | 0.40p | 16560715 |
05/01/2016 | 0.40p | 0.44p | 0.40p | 0.43p | 21570412 |
04/01/2016 | 0.40p | 0.43p | 0.40p | 0.40p | 6298436 |
31/12/2015 | 0.40p | 0.42p | 0.39p | 0.40p | 1857240 |
30/12/2015 | 0.43p | 0.43p | 0.38p | 0.40p | 2659641 |
29/12/2015 | 0.45p | 0.45p | 0.41p | 0.43p | 3601003 |
24/12/2015 | 0.43p | 0.47p | 0.40p | 0.45p | 5392242 |
23/12/2015 | 0.43p | 0.45p | 0.40p | 0.43p | 8900374 |
22/12/2015 | 0.45p | 0.48p | 0.41p | 0.43p | 7516881 |
21/12/2015 | 0.45p | 0.54p | 0.44p | 0.45p | 22723476 |
18/12/2015 | 0.43p | 0.48p | 0.42p | 0.48p | 22910408 |
17/12/2015 | 0.38p | 0.43p | 0.37p | 0.43p | 13108720 |
16/12/2015 | 0.38p | 0.40p | 0.38p | 0.38p | 7368944 |
15/12/2015 | 0.40p | 0.40p | 0.38p | 0.38p | 3351908 |
14/12/2015 | 0.43p | 0.43p | 0.40p | 0.40p | 17118128 |
11/12/2015 | 0.38p | 0.43p | 0.38p | 0.43p | 28057260 |
10/12/2015 | 0.38p | 0.45p | 0.37p | 0.38p | 53438952 |
09/12/2015 | 0.48p | 0.50p | 0.48p | 0.48p | 2713259 |
08/12/2015 | 0.50p | 0.51p | 0.48p | 0.48p | 10557630 |
07/12/2015 | 0.55p | 0.55p | 0.47p | 0.50p | 21905898 |
04/12/2015 | 0.48p | 0.55p | 0.48p | 0.55p | 13987312 |
03/12/2015 | 0.53p | 0.59p | 0.52p | 0.53p | 20566328 |
02/12/2015 | 0.53p | 0.55p | 0.52p | 0.53p | 10938281 |
01/12/2015 | 0.53p | 0.54p | 0.50p | 0.53p | 13061790 |
30/11/2015 | 0.58p | 0.59p | 0.53p | 0.53p | 11181099 |
27/11/2015 | 0.53p | 0.60p | 0.51p | 0.58p | 35929712 |
26/11/2015 | 0.48p | 0.52p | 0.48p | 0.50p | 13642243 |
25/11/2015 | 0.53p | 0.53p | 0.48p | 0.48p | 27346792 |
24/11/2015 | 0.50p | 0.62p | 0.50p | 0.60p | 26051116 |
23/11/2015 | 0.58p | 0.69p | 0.55p | 0.63p | 27681756 |
20/11/2015 | 0.60p | 0.60p | 0.55p | 0.58p | 11287123 |
19/11/2015 | 0.63p | 0.64p | 0.58p | 0.60p | 12289854 |
18/11/2015 | 0.63p | 0.65p | 0.63p | 0.63p | 2582569 |
17/11/2015 | 0.68p | 0.69p | 0.63p | 0.63p | 6170929 |
16/11/2015 | 0.68p | 0.69p | 0.66p | 0.68p | 1921493 |
13/11/2015 | 0.68p | 0.69p | 0.67p | 0.68p | 3659104 |
12/11/2015 | 0.68p | 0.70p | 0.68p | 0.68p | 8820775 |
11/11/2015 | 0.73p | 0.73p | 0.68p | 0.68p | 8648265 |
10/11/2015 | 0.73p | 0.75p | 0.71p | 0.73p | 10568246 |
09/11/2015 | 0.70p | 0.73p | 0.68p | 0.73p | 4886421 |
06/11/2015 | 0.70p | 0.72p | 0.68p | 0.70p | 1869820 |
05/11/2015 | 0.68p | 0.71p | 0.68p | 0.70p | 831768 |
04/11/2015 | 0.70p | 0.72p | 0.67p | 0.68p | 12083103 |
03/11/2015 | 0.70p | 0.74p | 0.66p | 0.70p | 5457344 |
02/11/2015 | 0.68p | 0.73p | 0.68p | 0.70p | 4623342 |
30/10/2015 | 0.73p | 0.73p | 0.68p | 0.68p | 5726560 |
29/10/2015 | 0.70p | 0.73p | 0.69p | 0.70p | 4679231 |
28/10/2015 | 0.70p | 0.77p | 0.68p | 0.70p | 14082360 |
27/10/2015 | 0.68p | 0.85p | 0.67p | 0.70p | 24182388 |
26/10/2015 | 0.70p | 0.80p | 0.70p | 0.78p | 21965926 |
23/10/2015 | 0.70p | 0.72p | 0.68p | 0.70p | 15788214 |
22/10/2015 | 0.73p | 0.73p | 0.69p | 0.70p | 9832954 |
21/10/2015 | 0.63p | 0.78p | 0.63p | 0.73p | 28626904 |
20/10/2015 | 0.68p | 0.68p | 0.63p | 0.63p | 8632505 |
19/10/2015 | 0.68p | 0.68p | 0.66p | 0.68p | 3616019 |
16/10/2015 | 0.68p | 0.68p | 0.65p | 0.68p | 9563854 |
15/10/2015 | 0.68p | 0.69p | 0.66p | 0.68p | 10411375 |
14/10/2015 | 0.73p | 0.73p | 0.68p | 0.68p | 12668036 |
13/10/2015 | 0.75p | 0.76p | 0.70p | 0.73p | 14027891 |
12/10/2015 | 0.83p | 0.83p | 0.72p | 0.75p | 32667492 |
09/10/2015 | 1.03p | 1.05p | 0.83p | 0.83p | 17253276 |
08/10/2015 | 1.05p | 1.09p | 0.94p | 1.03p | 5942178 |
07/10/2015 | 1.10p | 1.14p | 1.02p | 1.05p | 5723150 |
06/10/2015 | 1.05p | 1.18p | 1.03p | 1.10p | 9122822 |
05/10/2015 | 1.13p | 1.18p | 1.00p | 1.05p | 13525175 |
02/10/2015 | 1.18p | 1.20p | 1.02p | 1.13p | 7854320 |
01/10/2015 | 1.13p | 1.25p | 1.13p | 1.20p | 7324959 |
30/09/2015 | 1.18p | 1.24p | 1.12p | 1.13p | 11904840 |
29/09/2015 | 1.20p | 1.22p | 1.10p | 1.18p | 11377650 |
28/09/2015 | 1.28p | 1.29p | 1.21p | 1.23p | 3406713 |
25/09/2015 | 1.38p | 1.38p | 1.23p | 1.30p | 9766621 |
24/09/2015 | 1.35p | 1.44p | 1.35p | 1.38p | 7953503 |
23/09/2015 | 1.48p | 1.48p | 1.33p | 1.35p | 5964443 |
22/09/2015 | 1.60p | 1.62p | 1.46p | 1.48p | 10952616 |
21/09/2015 | 1.75p | 1.83p | 1.66p | 1.70p | 2403174 |
18/09/2015 | 1.80p | 1.85p | 1.73p | 1.75p | 1879306 |
17/09/2015 | 1.63p | 1.85p | 1.63p | 1.80p | 5548307 |
16/09/2015 | 1.43p | 1.67p | 1.43p | 1.63p | 5253177 |
15/09/2015 | 1.50p | 1.57p | 1.40p | 1.43p | 7627194 |
14/09/2015 | 1.35p | 1.45p | 1.34p | 1.43p | 1753460 |
11/09/2015 | 1.45p | 1.47p | 1.33p | 1.35p | 2994283 |
10/09/2015 | 1.48p | 1.49p | 1.41p | 1.45p | 4070019 |
09/09/2015 | 1.58p | 1.58p | 1.45p | 1.48p | 4532874 |
08/09/2015 | 1.55p | 1.61p | 1.52p | 1.58p | 927979 |
07/09/2015 | 1.58p | 1.59p | 1.45p | 1.55p | 3673387 |
04/09/2015 | 1.55p | 1.65p | 1.50p | 1.58p | 2474414 |
03/09/2015 | 1.60p | 1.60p | 1.50p | 1.55p | 2701452 |
02/09/2015 | 1.70p | 1.73p | 1.50p | 1.60p | 6158595 |
01/09/2015 | 1.68p | 1.78p | 1.65p | 1.70p | 1375441 |
28/08/2015 | 1.58p | 1.70p | 1.58p | 1.68p | 5110725 |
27/08/2015 | 1.50p | 1.60p | 1.46p | 1.58p | 4700762 |
26/08/2015 | 1.65p | 1.65p | 1.46p | 1.50p | 4756908 |
25/08/2015 | 1.63p | 1.73p | 1.44p | 1.63p | 38764100 |
24/08/2015 | 1.98p | 2.01p | 1.83p | 1.93p | 4722580 |
21/08/2015 | 2.05p | 2.05p | 1.97p | 2.03p | 3877220 |
20/08/2015 | 2.10p | 2.10p | 1.92p | 2.05p | 5759618 |
19/08/2015 | 2.18p | 2.18p | 2.05p | 2.10p | 4214399 |
18/08/2015 | 2.20p | 2.30p | 2.00p | 2.18p | 6040345 |
17/08/2015 | 2.10p | 2.23p | 2.00p | 2.20p | 7160705 |
14/08/2015 | 2.15p | 2.17p | 2.02p | 2.10p | 5435703 |
13/08/2015 | 2.15p | 2.19p | 2.08p | 2.15p | 2746084 |
12/08/2015 | 2.20p | 2.20p | 2.12p | 2.15p | 3612212 |
11/08/2015 | 2.25p | 2.27p | 2.16p | 2.20p | 3110753 |
10/08/2015 | 2.23p | 2.30p | 2.08p | 2.25p | 13858280 |
*Close Price adjusted for both dividends and splits