Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
06/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
05/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
04/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
01/07/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
30/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
29/06/2016 | 0.75p | 0.75p | 0.70p | 0.75p | 19 |
28/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
27/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
24/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
23/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
22/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
21/06/2016 | 0.75p | 0.75p | 0.70p | 0.75p | 1000 |
20/06/2016 | 0.75p | 0.75p | 0.70p | 0.75p | 61 |
17/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
16/06/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 1400 |
15/06/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 1801 |
14/06/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 1000 |
13/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
10/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
09/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
08/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
07/06/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 362 |
06/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
03/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
02/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
01/06/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
31/05/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
27/05/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
26/05/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
25/05/2016 | 0.75p | 0.75p | 0.61p | 0.75p | 2857 |
24/05/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
23/05/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
20/05/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
19/05/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
18/05/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
17/05/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
16/05/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 1400 |
13/05/2016 | 0.75p | 1.00p | 0.60p | 0.75p | 7122 |
12/05/2016 | 0.75p | 0.75p | 0.60p | 0.75p | 428 |
11/05/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
10/05/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 1750 |
09/05/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
06/05/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
05/05/2016 | 0.75p | 1.25p | 0.75p | 0.75p | 0 |
04/05/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
03/05/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
29/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
28/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
27/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
26/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
25/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
22/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
21/04/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 1801 |
20/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
19/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
18/04/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 1400 |
15/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
14/04/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 1801 |
13/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
12/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
11/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
08/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
07/04/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 1801 |
06/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
05/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
04/04/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
01/04/2016 | 0.75p | 0.75p | 0.60p | 0.75p | 2071 |
31/03/2016 | 0.75p | 0.75p | 0.60p | 0.75p | 2571 |
30/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
29/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
24/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
23/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
22/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
21/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
18/03/2016 | 0.75p | 0.75p | 0.60p | 0.75p | 1545 |
17/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
16/03/2016 | 0.75p | 1.00p | 0.75p | 0.75p | 1400 |
15/03/2016 | 0.75p | 1.00p | 0.60p | 0.75p | 1943 |
14/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
11/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
10/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
09/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
08/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
07/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
04/03/2016 | 0.75p | 0.75p | 0.60p | 0.75p | 14514 |
03/03/2016 | 0.75p | 0.75p | 0.60p | 0.75p | 285 |
02/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
01/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
29/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
26/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
25/02/2016 | 0.75p | 1.00p | 0.60p | 0.75p | 65978 |
24/02/2016 | 0.75p | 0.75p | 0.60p | 0.75p | 142 |
23/02/2016 | 0.75p | 0.75p | 0.60p | 0.75p | 171 |
22/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
19/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
18/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
17/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
16/02/2016 | 0.75p | 0.75p | 0.60p | 0.75p | 285 |
15/02/2016 | 0.75p | 0.84p | 0.75p | 0.75p | 4538 |
12/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
11/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
10/02/2016 | 0.75p | 0.94p | 0.75p | 0.75p | 10583 |
09/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
08/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
05/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
04/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
03/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
02/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
01/02/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
29/01/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
28/01/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
27/01/2016 | 0.75p | 0.75p | 0.60p | 0.75p | 33820 |
26/01/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
25/01/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
22/01/2016 | 0.75p | 0.94p | 0.75p | 0.75p | 1140 |
21/01/2016 | 0.75p | 0.84p | 0.75p | 0.75p | 49109 |
20/01/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
19/01/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
18/01/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
15/01/2016 | 0.75p | 0.75p | 0.50p | 0.75p | 358 |
14/01/2016 | 0.75p | 0.85p | 0.50p | 0.75p | 34134 |
13/01/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
12/01/2016 | 1.13p | 1.13p | 0.75p | 0.75p | 0 |
11/01/2016 | 1.13p | 1.25p | 1.13p | 1.13p | 0 |
08/01/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
07/01/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
06/01/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
05/01/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
04/01/2016 | 1.25p | 1.25p | 0.85p | 1.25p | 3142 |
31/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
30/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
29/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
24/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
23/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
22/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
21/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
18/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
17/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
16/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
15/12/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 1534 |
14/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
11/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
10/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
09/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
08/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
07/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
04/12/2015 | 1.38p | 1.38p | 1.25p | 1.25p | 0 |
03/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
02/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
01/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
30/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
27/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
26/11/2015 | 1.25p | 1.25p | 0.85p | 1.25p | 31 |
25/11/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 1166 |
24/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
23/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
20/11/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 1534 |
19/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
18/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
17/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
16/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
13/11/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 1534 |
12/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
11/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
10/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
09/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
06/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
05/11/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 1534 |
04/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
03/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
02/11/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
30/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
29/10/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 867 |
28/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
27/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
26/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
23/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
22/10/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 1534 |
21/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
20/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
19/10/2015 | 1.25p | 1.25p | 0.85p | 1.25p | 717 |
16/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
15/10/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 3201 |
14/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
13/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
12/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
09/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
08/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
07/10/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 1201 |
06/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
05/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
02/10/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
01/10/2015 | 1.25p | 1.25p | 0.85p | 1.25p | 1664 |
30/09/2015 | 1.38p | 1.38p | 1.25p | 1.25p | 0 |
29/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
28/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
25/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
24/09/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
23/09/2015 | 1.25p | 1.25p | 0.85p | 1.25p | 7235 |
*Close Price adjusted for both dividends and splits