Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2018 | 0.13p | 0.13p | 0.11p | 0.13p | 175458608 |
03/10/2018 | 0.16p | 0.17p | 0.13p | 0.13p | 177327728 |
02/10/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 16154233 |
01/10/2018 | 0.16p | 0.17p | 0.15p | 0.15p | 19030156 |
28/09/2018 | 0.16p | 0.17p | 0.15p | 0.16p | 45952004 |
27/09/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 27810478 |
26/09/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 12538268 |
25/09/2018 | 0.17p | 0.17p | 0.15p | 0.16p | 78771568 |
24/09/2018 | 0.14p | 0.17p | 0.14p | 0.17p | 93741096 |
21/09/2018 | 0.14p | 0.15p | 0.14p | 0.14p | 56091000 |
20/09/2018 | 0.15p | 0.15p | 0.14p | 0.14p | 90909856 |
19/09/2018 | 0.15p | 0.15p | 0.15p | 0.15p | 39372832 |
18/09/2018 | 0.14p | 0.16p | 0.14p | 0.15p | 133240368 |
17/09/2018 | 0.18p | 0.18p | 0.13p | 0.15p | 343358624 |
14/09/2018 | 0.19p | 0.19p | 0.17p | 0.18p | 142956576 |
13/09/2018 | 0.19p | 0.19p | 0.18p | 0.19p | 52665068 |
12/09/2018 | 0.19p | 0.19p | 0.18p | 0.19p | 29791964 |
11/09/2018 | 0.19p | 0.20p | 0.18p | 0.19p | 41114208 |
10/09/2018 | 0.19p | 0.19p | 0.18p | 0.19p | 71315504 |
07/09/2018 | 0.19p | 0.20p | 0.18p | 0.19p | 41629592 |
06/09/2018 | 0.20p | 0.20p | 0.18p | 0.19p | 72792240 |
05/09/2018 | 0.18p | 0.20p | 0.17p | 0.20p | 124852544 |
04/09/2018 | 0.17p | 0.19p | 0.16p | 0.18p | 131349448 |
03/09/2018 | 0.18p | 0.18p | 0.16p | 0.17p | 46363548 |
31/08/2018 | 0.19p | 0.19p | 0.17p | 0.18p | 40537212 |
30/08/2018 | 0.18p | 0.18p | 0.17p | 0.18p | 44662336 |
29/08/2018 | 0.17p | 0.18p | 0.17p | 0.18p | 37310320 |
28/08/2018 | 0.17p | 0.17p | 0.16p | 0.17p | 31319090 |
24/08/2018 | 0.19p | 0.19p | 0.16p | 0.17p | 168696112 |
23/08/2018 | 0.18p | 0.20p | 0.18p | 0.19p | 67444376 |
22/08/2018 | 0.18p | 0.19p | 0.17p | 0.18p | 37476244 |
21/08/2018 | 0.19p | 0.19p | 0.18p | 0.18p | 30715942 |
20/08/2018 | 0.19p | 0.19p | 0.18p | 0.19p | 50437616 |
17/08/2018 | 0.19p | 0.20p | 0.18p | 0.19p | 94837936 |
16/08/2018 | 0.19p | 0.20p | 0.19p | 0.19p | 60916512 |
15/08/2018 | 0.19p | 0.20p | 0.19p | 0.19p | 102190472 |
14/08/2018 | 0.19p | 0.21p | 0.18p | 0.20p | 199046560 |
13/08/2018 | 0.17p | 0.27p | 0.17p | 0.22p | 569512768 |
10/08/2018 | 0.17p | 0.18p | 0.17p | 0.17p | 21437448 |
09/08/2018 | 0.16p | 0.18p | 0.16p | 0.18p | 69014368 |
08/08/2018 | 0.15p | 0.17p | 0.14p | 0.16p | 75951440 |
07/08/2018 | 0.15p | 0.15p | 0.14p | 0.15p | 36215480 |
06/08/2018 | 0.15p | 0.16p | 0.14p | 0.15p | 32754076 |
03/08/2018 | 0.15p | 0.16p | 0.14p | 0.15p | 93267736 |
02/08/2018 | 0.17p | 0.17p | 0.15p | 0.15p | 75621912 |
01/08/2018 | 0.17p | 0.18p | 0.16p | 0.17p | 72216832 |
31/07/2018 | 0.16p | 0.18p | 0.16p | 0.17p | 56994228 |
30/07/2018 | 0.17p | 0.20p | 0.15p | 0.16p | 122517144 |
27/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
26/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
25/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
24/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
23/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
20/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
19/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
18/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
17/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
16/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
13/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
12/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
11/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
10/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
09/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
06/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
05/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
04/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
03/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
02/07/2018 | 0.18p | 0.17p | 0.17p | 0.17p | 0 |
29/06/2018 | 0.18p | 0.19p | 0.14p | 0.17p | 186857264 |
28/06/2018 | 0.18p | 0.21p | 0.16p | 0.18p | 235770224 |
27/06/2018 | 0.16p | 0.28p | 0.15p | 0.18p | 1162956672 |
26/06/2018 | 0.14p | 0.14p | 0.13p | 0.14p | 14513644 |
25/06/2018 | 0.15p | 0.15p | 0.13p | 0.14p | 50069576 |
22/06/2018 | 0.14p | 0.15p | 0.13p | 0.15p | 43633992 |
21/06/2018 | 0.14p | 0.14p | 0.13p | 0.14p | 47951224 |
20/06/2018 | 0.15p | 0.15p | 0.14p | 0.14p | 22743124 |
19/06/2018 | 0.15p | 0.15p | 0.14p | 0.15p | 12851543 |
18/06/2018 | 0.15p | 0.15p | 0.14p | 0.15p | 10957163 |
15/06/2018 | 0.15p | 0.16p | 0.15p | 0.15p | 49732888 |
14/06/2018 | 0.15p | 0.15p | 0.14p | 0.15p | 77217336 |
13/06/2018 | 0.15p | 0.15p | 0.15p | 0.15p | 51100352 |
12/06/2018 | 0.15p | 0.15p | 0.15p | 0.15p | 57785520 |
11/06/2018 | 0.16p | 0.16p | 0.15p | 0.15p | 50463212 |
08/06/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 46907700 |
07/06/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 11081401 |
06/06/2018 | 0.16p | 0.17p | 0.15p | 0.16p | 86665096 |
05/06/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 70965944 |
04/06/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 31754464 |
01/06/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 44739000 |
31/05/2018 | 0.17p | 0.17p | 0.15p | 0.16p | 22656080 |
30/05/2018 | 0.16p | 0.17p | 0.16p | 0.17p | 47922532 |
29/05/2018 | 0.16p | 0.17p | 0.15p | 0.16p | 37371784 |
25/05/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 70509992 |
24/05/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 35761360 |
23/05/2018 | 0.16p | 0.17p | 0.16p | 0.16p | 47232600 |
22/05/2018 | 0.17p | 0.17p | 0.16p | 0.16p | 26917940 |
21/05/2018 | 0.16p | 0.17p | 0.16p | 0.17p | 48250888 |
18/05/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 8691773 |
17/05/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 6334518 |
16/05/2018 | 0.17p | 0.17p | 0.16p | 0.16p | 47918356 |
15/05/2018 | 0.17p | 0.17p | 0.16p | 0.17p | 19937224 |
14/05/2018 | 0.17p | 0.17p | 0.17p | 0.17p | 15529601 |
11/05/2018 | 0.17p | 0.18p | 0.16p | 0.17p | 31946988 |
10/05/2018 | 0.17p | 0.17p | 0.16p | 0.17p | 69510160 |
09/05/2018 | 0.17p | 0.18p | 0.17p | 0.17p | 27213426 |
08/05/2018 | 0.18p | 0.18p | 0.17p | 0.17p | 24847908 |
04/05/2018 | 0.16p | 0.19p | 0.16p | 0.18p | 43356892 |
03/05/2018 | 0.16p | 0.17p | 0.16p | 0.16p | 40582012 |
02/05/2018 | 0.16p | 0.17p | 0.16p | 0.16p | 33400126 |
01/05/2018 | 0.17p | 0.17p | 0.16p | 0.16p | 72422168 |
30/04/2018 | 0.18p | 0.18p | 0.16p | 0.17p | 79516120 |
27/04/2018 | 0.16p | 0.18p | 0.15p | 0.18p | 121504928 |
26/04/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 36478168 |
25/04/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 19918620 |
24/04/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 25107732 |
23/04/2018 | 0.16p | 0.17p | 0.16p | 0.16p | 29205346 |
20/04/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 33764388 |
19/04/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 18788964 |
18/04/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 71785008 |
17/04/2018 | 0.17p | 0.17p | 0.16p | 0.16p | 51202584 |
16/04/2018 | 0.17p | 0.17p | 0.16p | 0.17p | 89563600 |
13/04/2018 | 0.17p | 0.17p | 0.17p | 0.17p | 30481624 |
12/04/2018 | 0.18p | 0.18p | 0.17p | 0.17p | 41449240 |
11/04/2018 | 0.17p | 0.19p | 0.16p | 0.18p | 87513784 |
10/04/2018 | 0.17p | 0.17p | 0.16p | 0.17p | 10723270 |
09/04/2018 | 0.17p | 0.17p | 0.16p | 0.17p | 76289288 |
06/04/2018 | 0.17p | 0.17p | 0.16p | 0.17p | 97522408 |
05/04/2018 | 0.17p | 0.17p | 0.16p | 0.17p | 48329072 |
04/04/2018 | 0.17p | 0.17p | 0.16p | 0.17p | 12881462 |
03/04/2018 | 0.16p | 0.17p | 0.16p | 0.17p | 87461872 |
29/03/2018 | 0.16p | 0.17p | 0.16p | 0.16p | 46545172 |
28/03/2018 | 0.16p | 0.17p | 0.16p | 0.16p | 58083016 |
27/03/2018 | 0.17p | 0.17p | 0.16p | 0.16p | 92475216 |
26/03/2018 | 0.17p | 0.17p | 0.17p | 0.17p | 22189904 |
23/03/2018 | 0.17p | 0.17p | 0.17p | 0.17p | 48783072 |
22/03/2018 | 0.17p | 0.17p | 0.17p | 0.17p | 37833744 |
21/03/2018 | 0.18p | 0.18p | 0.17p | 0.17p | 68500408 |
20/03/2018 | 0.19p | 0.19p | 0.17p | 0.18p | 83588256 |
19/03/2018 | 0.19p | 0.20p | 0.18p | 0.19p | 79319416 |
16/03/2018 | 0.21p | 0.21p | 0.18p | 0.19p | 167055200 |
15/03/2018 | 0.22p | 0.22p | 0.21p | 0.21p | 38320676 |
14/03/2018 | 0.21p | 0.22p | 0.21p | 0.22p | 49540648 |
13/03/2018 | 0.19p | 0.23p | 0.19p | 0.21p | 107264224 |
12/03/2018 | 0.19p | 0.20p | 0.18p | 0.19p | 99851504 |
09/03/2018 | 0.20p | 0.20p | 0.17p | 0.19p | 195273040 |
08/03/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 28421996 |
07/03/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 13935771 |
06/03/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 15759680 |
05/03/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 23495208 |
02/03/2018 | 0.21p | 0.21p | 0.20p | 0.20p | 21842204 |
01/03/2018 | 0.20p | 0.21p | 0.20p | 0.21p | 55619388 |
28/02/2018 | 0.21p | 0.21p | 0.19p | 0.20p | 36089672 |
27/02/2018 | 0.21p | 0.21p | 0.19p | 0.21p | 41698048 |
26/02/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 23351126 |
23/02/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 12613510 |
22/02/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 44034084 |
21/02/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 33351728 |
20/02/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 27370270 |
19/02/2018 | 0.21p | 0.21p | 0.21p | 0.21p | 18920244 |
16/02/2018 | 0.22p | 0.22p | 0.20p | 0.21p | 45364772 |
15/02/2018 | 0.21p | 0.22p | 0.20p | 0.22p | 52797196 |
14/02/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 9246539 |
13/02/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 48752172 |
12/02/2018 | 0.21p | 0.22p | 0.20p | 0.21p | 22883328 |
09/02/2018 | 0.21p | 0.22p | 0.21p | 0.21p | 37522256 |
08/02/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 50426720 |
07/02/2018 | 0.21p | 0.22p | 0.20p | 0.21p | 71013664 |
06/02/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 64433808 |
05/02/2018 | 0.22p | 0.22p | 0.21p | 0.22p | 89664576 |
02/02/2018 | 0.23p | 0.23p | 0.21p | 0.22p | 58607052 |
01/02/2018 | 0.22p | 0.23p | 0.21p | 0.22p | 42293228 |
31/01/2018 | 0.22p | 0.23p | 0.21p | 0.22p | 66991196 |
30/01/2018 | 0.21p | 0.23p | 0.21p | 0.22p | 71539360 |
29/01/2018 | 0.21p | 0.22p | 0.21p | 0.21p | 75746056 |
26/01/2018 | 0.22p | 0.22p | 0.21p | 0.21p | 102371232 |
25/01/2018 | 0.23p | 0.23p | 0.21p | 0.22p | 63768624 |
24/01/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 62793912 |
23/01/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 60629024 |
22/01/2018 | 0.23p | 0.24p | 0.22p | 0.23p | 51015736 |
19/01/2018 | 0.23p | 0.24p | 0.22p | 0.23p | 43184080 |
18/01/2018 | 0.23p | 0.23p | 0.23p | 0.23p | 42160812 |
17/01/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 48174420 |
16/01/2018 | 0.23p | 0.25p | 0.22p | 0.23p | 75512880 |
15/01/2018 | 0.25p | 0.25p | 0.22p | 0.23p | 158213792 |
12/01/2018 | 0.22p | 0.26p | 0.22p | 0.25p | 244961248 |
11/01/2018 | 0.21p | 0.22p | 0.21p | 0.22p | 69026776 |
10/01/2018 | 0.21p | 0.22p | 0.19p | 0.21p | 119657968 |
09/01/2018 | 0.21p | 0.22p | 0.20p | 0.21p | 148948736 |
08/01/2018 | 0.23p | 0.24p | 0.20p | 0.21p | 227137632 |
05/01/2018 | 0.23p | 0.24p | 0.18p | 0.24p | 313924160 |
04/01/2018 | 0.24p | 0.27p | 0.23p | 0.27p | 175177184 |
03/01/2018 | 0.28p | 0.28p | 0.20p | 0.24p | 528937824 |
02/01/2018 | 0.38p | 0.38p | 0.22p | 0.28p | 589112960 |
29/12/2017 | 0.38p | 0.38p | 0.35p | 0.38p | 12879656 |
28/12/2017 | 0.38p | 0.38p | 0.35p | 0.38p | 20010736 |
27/12/2017 | 0.38p | 0.38p | 0.34p | 0.38p | 45356708 |
22/12/2017 | 0.38p | 0.40p | 0.34p | 0.38p | 52591976 |
21/12/2017 | 0.38p | 0.38p | 0.35p | 0.38p | 65102836 |
20/12/2017 | 0.38p | 0.38p | 0.35p | 0.38p | 50131040 |
19/12/2017 | 0.38p | 0.38p | 0.34p | 0.38p | 54208712 |
*Close Price adjusted for both dividends and splits