Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/04/2017 | 0.75p | 0.84p | 0.75p | 0.75p | 3316 |
20/04/2017 | 0.75p | 0.75p | 0.60p | 0.75p | 750000 |
19/04/2017 | 0.75p | 0.90p | 0.60p | 0.75p | 438909 |
18/04/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
13/04/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
12/04/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
11/04/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
10/04/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
07/04/2017 | 0.75p | 1.00p | 0.63p | 0.75p | 17519 |
06/04/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
05/04/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
04/04/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
03/04/2017 | 0.75p | 0.75p | 0.63p | 0.75p | 14285 |
31/03/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
30/03/2017 | 0.75p | 1.25p | 0.63p | 0.75p | 51598 |
29/03/2017 | 0.75p | 0.75p | 0.63p | 0.75p | 18182 |
28/03/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
27/03/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
24/03/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
23/03/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
22/03/2017 | 0.75p | 0.95p | 0.75p | 0.75p | 2948 |
21/03/2017 | 0.75p | 0.75p | 0.63p | 0.75p | 17360 |
20/03/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
17/03/2017 | 0.75p | 0.75p | 0.63p | 0.75p | 1696 |
16/03/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
15/03/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
14/03/2017 | 0.75p | 0.75p | 0.63p | 0.75p | 2153 |
13/03/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
10/03/2017 | 0.75p | 0.75p | 0.63p | 0.75p | 3558 |
09/03/2017 | 0.75p | 0.75p | 0.63p | 0.75p | 1142 |
08/03/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
07/03/2017 | 0.75p | 1.25p | 0.75p | 0.75p | 0 |
06/03/2017 | 0.75p | 0.75p | 0.63p | 0.75p | 2441 |
03/03/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
02/03/2017 | 0.75p | 1.00p | 0.75p | 0.75p | 1356 |
01/03/2017 | 0.75p | 0.75p | 0.63p | 0.75p | 20000 |
28/02/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
27/02/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
24/02/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
23/02/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
22/02/2017 | 0.75p | 1.25p | 0.75p | 0.75p | 0 |
21/02/2017 | 0.75p | 0.75p | 0.63p | 0.75p | 1885 |
20/02/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
17/02/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
16/02/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
15/02/2017 | 0.75p | 0.95p | 0.75p | 0.75p | 6106 |
14/02/2017 | 0.75p | 0.95p | 0.75p | 0.75p | 789 |
13/02/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
10/02/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
09/02/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
08/02/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
07/02/2017 | 0.75p | 0.75p | 0.63p | 0.75p | 267 |
06/02/2017 | 0.75p | 0.75p | 0.63p | 0.75p | 108 |
03/02/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
02/02/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
01/02/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
31/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
30/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
27/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
26/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
25/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
24/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
23/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
20/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
19/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
18/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
17/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
16/01/2017 | 0.75p | 0.75p | 0.61p | 0.75p | 674 |
13/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
12/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
11/01/2017 | 0.75p | 0.75p | 0.61p | 0.75p | 198 |
10/01/2017 | 0.75p | 0.75p | 0.61p | 0.75p | 1 |
09/01/2017 | 0.75p | 0.75p | 0.61p | 0.75p | 572 |
06/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
05/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
04/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
03/01/2017 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
30/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
29/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
28/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
23/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
22/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
21/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
20/12/2016 | 0.75p | 0.75p | 0.70p | 0.75p | 12500 |
19/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
16/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
15/12/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 2800 |
14/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
13/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
12/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
09/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
08/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
07/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
06/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
05/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
02/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
01/12/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
30/11/2016 | 0.75p | 0.75p | 0.70p | 0.75p | 152 |
29/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
28/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
25/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
24/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
23/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
22/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
21/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
18/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
17/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
16/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
15/11/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 2801 |
14/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
11/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
10/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
09/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
08/11/2016 | 0.75p | 0.75p | 0.70p | 0.75p | 1620 |
07/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
04/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
03/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
02/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
01/11/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
31/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
28/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
27/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
26/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
25/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
24/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
21/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
20/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
19/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
18/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
17/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
14/10/2016 | 0.75p | 0.75p | 0.70p | 0.75p | 2142 |
13/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
12/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
11/10/2016 | 0.75p | 0.75p | 0.70p | 0.75p | 285 |
10/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
07/10/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 20000 |
06/10/2016 | 0.75p | 0.75p | 0.70p | 0.75p | 4142 |
05/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
04/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
03/10/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
30/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
29/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
28/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
27/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
26/09/2016 | 0.75p | 0.75p | 0.70p | 0.75p | 340 |
23/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
22/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
21/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
20/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
19/09/2016 | 0.75p | 0.75p | 0.70p | 0.75p | 7 |
16/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
15/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
14/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
13/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
12/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
09/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
08/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
07/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
06/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
05/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
02/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
01/09/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
31/08/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 17605 |
30/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
26/08/2016 | 0.75p | 0.90p | 0.75p | 0.75p | 48000 |
25/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
24/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
23/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
22/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
19/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
18/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
17/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
16/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
15/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
12/08/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 12500 |
11/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
10/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
09/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
08/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
05/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
04/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
03/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
02/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
01/08/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
29/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
28/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
27/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
26/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
25/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
22/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
21/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
20/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
19/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
18/07/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 1400 |
15/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
14/07/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 1801 |
13/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
12/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
11/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
08/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
*Close Price adjusted for both dividends and splits