Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 0.43p | 0.43p | 0.40p | 0.43p | 169041 |
19/07/2016 | 0.43p | 0.44p | 0.40p | 0.43p | 907303 |
18/07/2016 | 0.45p | 0.45p | 0.40p | 0.43p | 3959718 |
15/07/2016 | 0.45p | 0.45p | 0.42p | 0.45p | 1553718 |
14/07/2016 | 0.43p | 0.48p | 0.43p | 0.45p | 1647119 |
13/07/2016 | 0.43p | 0.43p | 0.40p | 0.43p | 1634684 |
12/07/2016 | 0.43p | 0.43p | 0.40p | 0.43p | 1419141 |
11/07/2016 | 0.43p | 0.43p | 0.40p | 0.43p | 1826074 |
08/07/2016 | 0.43p | 0.43p | 0.41p | 0.43p | 356200 |
07/07/2016 | 0.43p | 0.43p | 0.41p | 0.43p | 3950855 |
06/07/2016 | 0.43p | 0.44p | 0.38p | 0.43p | 9446770 |
05/07/2016 | 0.43p | 0.43p | 0.41p | 0.43p | 920055 |
04/07/2016 | 0.43p | 0.44p | 0.40p | 0.43p | 233280 |
01/07/2016 | 0.45p | 0.47p | 0.41p | 0.43p | 6203387 |
30/06/2016 | 0.45p | 0.47p | 0.42p | 0.45p | 785128 |
29/06/2016 | 0.45p | 0.47p | 0.43p | 0.45p | 964389 |
28/06/2016 | 0.45p | 0.48p | 0.45p | 0.48p | 1502152 |
27/06/2016 | 0.45p | 0.49p | 0.40p | 0.45p | 884370 |
24/06/2016 | 0.45p | 0.50p | 0.43p | 0.45p | 2199361 |
23/06/2016 | 0.53p | 0.53p | 0.51p | 0.53p | 92505 |
22/06/2016 | 0.48p | 0.54p | 0.48p | 0.53p | 5631034 |
21/06/2016 | 0.50p | 0.50p | 0.48p | 0.48p | 1460561 |
20/06/2016 | 0.50p | 0.55p | 0.50p | 0.50p | 3242874 |
17/06/2016 | 0.50p | 0.50p | 0.47p | 0.50p | 3744117 |
16/06/2016 | 0.50p | 0.52p | 0.50p | 0.50p | 939358 |
15/06/2016 | 0.48p | 0.52p | 0.48p | 0.50p | 1996328 |
14/06/2016 | 0.50p | 0.50p | 0.48p | 0.48p | 211537 |
13/06/2016 | 0.53p | 0.53p | 0.46p | 0.50p | 4385708 |
10/06/2016 | 0.53p | 0.53p | 0.48p | 0.53p | 1841891 |
09/06/2016 | 0.53p | 0.53p | 0.50p | 0.53p | 448419 |
08/06/2016 | 0.55p | 0.56p | 0.52p | 0.53p | 5529968 |
07/06/2016 | 0.55p | 0.57p | 0.53p | 0.55p | 3622982 |
06/06/2016 | 0.53p | 0.59p | 0.53p | 0.55p | 3371727 |
03/06/2016 | 0.53p | 0.55p | 0.52p | 0.53p | 839458 |
02/06/2016 | 0.55p | 0.55p | 0.52p | 0.53p | 5215043 |
01/06/2016 | 0.53p | 0.57p | 0.53p | 0.55p | 2446816 |
31/05/2016 | 0.58p | 0.58p | 0.53p | 0.53p | 6557062 |
27/05/2016 | 0.60p | 0.60p | 0.55p | 0.58p | 8755881 |
26/05/2016 | 0.60p | 0.62p | 0.58p | 0.60p | 740353 |
25/05/2016 | 0.63p | 0.63p | 0.55p | 0.60p | 7219567 |
24/05/2016 | 0.63p | 0.64p | 0.60p | 0.63p | 2510465 |
23/05/2016 | 0.65p | 0.65p | 0.62p | 0.63p | 2374321 |
20/05/2016 | 0.65p | 0.67p | 0.63p | 0.65p | 390618 |
19/05/2016 | 0.70p | 0.70p | 0.63p | 0.65p | 3203852 |
18/05/2016 | 0.70p | 0.74p | 0.68p | 0.70p | 7805405 |
17/05/2016 | 0.65p | 0.77p | 0.64p | 0.70p | 28509584 |
16/05/2016 | 0.60p | 0.68p | 0.60p | 0.65p | 5191536 |
13/05/2016 | 0.60p | 0.63p | 0.58p | 0.60p | 3353426 |
12/05/2016 | 0.60p | 0.60p | 0.58p | 0.60p | 1659377 |
11/05/2016 | 0.68p | 0.69p | 0.57p | 0.60p | 15169958 |
10/05/2016 | 0.55p | 0.64p | 0.53p | 0.63p | 12166433 |
09/05/2016 | 0.53p | 0.59p | 0.50p | 0.55p | 4378280 |
06/05/2016 | 0.53p | 0.55p | 0.50p | 0.53p | 4843000 |
05/05/2016 | 0.58p | 0.59p | 0.52p | 0.53p | 4763308 |
04/05/2016 | 0.63p | 0.65p | 0.55p | 0.58p | 4263148 |
03/05/2016 | 0.63p | 0.69p | 0.60p | 0.63p | 13837578 |
29/04/2016 | 0.55p | 0.75p | 0.50p | 0.63p | 55654648 |
28/04/2016 | 0.48p | 0.60p | 0.48p | 0.55p | 9887763 |
27/04/2016 | 0.55p | 0.59p | 0.47p | 0.48p | 7168786 |
26/04/2016 | 0.50p | 0.60p | 0.48p | 0.55p | 5090325 |
25/04/2016 | 0.53p | 0.53p | 0.49p | 0.50p | 3011795 |
22/04/2016 | 0.48p | 0.60p | 0.44p | 0.53p | 26924232 |
21/04/2016 | 0.50p | 0.55p | 0.45p | 0.48p | 3612130 |
20/04/2016 | 0.53p | 0.53p | 0.47p | 0.50p | 528493 |
19/04/2016 | 0.55p | 0.55p | 0.50p | 0.53p | 4600583 |
18/04/2016 | 0.63p | 0.63p | 0.48p | 0.55p | 15463187 |
15/04/2016 | 0.63p | 0.65p | 0.60p | 0.63p | 2707568 |
14/04/2016 | 0.63p | 0.64p | 0.57p | 0.63p | 5593198 |
13/04/2016 | 0.58p | 0.63p | 0.52p | 0.63p | 10980834 |
12/04/2016 | 0.50p | 0.65p | 0.49p | 0.58p | 37074252 |
11/04/2016 | 0.55p | 0.57p | 0.48p | 0.50p | 9206209 |
08/04/2016 | 0.45p | 0.59p | 0.44p | 0.55p | 22101182 |
07/04/2016 | 0.45p | 0.49p | 0.35p | 0.45p | 18612944 |
06/04/2016 | 0.38p | 0.45p | 0.35p | 0.45p | 4326942 |
05/04/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 1147873 |
04/04/2016 | 0.38p | 0.40p | 0.36p | 0.38p | 1662383 |
01/04/2016 | 0.38p | 0.40p | 0.36p | 0.38p | 2210314 |
31/03/2016 | 0.40p | 0.44p | 0.36p | 0.38p | 5871587 |
30/03/2016 | 0.40p | 0.44p | 0.37p | 0.40p | 261241 |
29/03/2016 | 0.38p | 0.44p | 0.37p | 0.40p | 945841 |
24/03/2016 | 0.40p | 0.40p | 0.36p | 0.38p | 658500 |
23/03/2016 | 0.40p | 0.42p | 0.37p | 0.40p | 723753 |
22/03/2016 | 0.40p | 0.44p | 0.38p | 0.40p | 235011 |
21/03/2016 | 0.38p | 0.40p | 0.38p | 0.40p | 268331 |
18/03/2016 | 0.43p | 0.44p | 0.37p | 0.38p | 820388 |
17/03/2016 | 0.43p | 0.44p | 0.41p | 0.43p | 298227 |
16/03/2016 | 0.45p | 0.45p | 0.41p | 0.43p | 975591 |
15/03/2016 | 0.45p | 0.46p | 0.40p | 0.45p | 602567 |
14/03/2016 | 0.45p | 0.47p | 0.42p | 0.45p | 259636 |
11/03/2016 | 0.45p | 0.48p | 0.42p | 0.45p | 865797 |
10/03/2016 | 0.45p | 0.48p | 0.42p | 0.45p | 183348 |
09/03/2016 | 0.45p | 0.48p | 0.42p | 0.45p | 419292 |
08/03/2016 | 0.43p | 0.49p | 0.42p | 0.45p | 831618 |
07/03/2016 | 0.45p | 0.46p | 0.41p | 0.43p | 2422656 |
04/03/2016 | 0.45p | 0.46p | 0.41p | 0.45p | 183418 |
03/03/2016 | 0.45p | 0.45p | 0.43p | 0.45p | 593543 |
02/03/2016 | 0.43p | 0.45p | 0.40p | 0.45p | 303088 |
01/03/2016 | 0.45p | 0.45p | 0.41p | 0.43p | 162414 |
29/02/2016 | 0.45p | 0.47p | 0.44p | 0.45p | 1064160 |
26/02/2016 | 0.45p | 0.45p | 0.43p | 0.45p | 310347 |
25/02/2016 | 0.45p | 0.47p | 0.42p | 0.45p | 335611 |
24/02/2016 | 0.48p | 0.48p | 0.42p | 0.45p | 2311368 |
23/02/2016 | 0.35p | 0.50p | 0.33p | 0.48p | 8178133 |
22/02/2016 | 0.38p | 0.38p | 0.32p | 0.35p | 703974 |
19/02/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 61974 |
18/02/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 258627 |
17/02/2016 | 0.35p | 0.38p | 0.35p | 0.38p | 655300 |
16/02/2016 | 0.35p | 0.37p | 0.33p | 0.35p | 2784566 |
15/02/2016 | 0.35p | 0.38p | 0.33p | 0.35p | 2108983 |
12/02/2016 | 0.35p | 0.35p | 0.33p | 0.35p | 549365 |
11/02/2016 | 0.35p | 0.38p | 0.33p | 0.35p | 842971 |
10/02/2016 | 0.38p | 0.38p | 0.32p | 0.35p | 774372 |
09/02/2016 | 0.38p | 0.39p | 0.31p | 0.38p | 6118488 |
08/02/2016 | 0.38p | 0.39p | 0.35p | 0.38p | 337614 |
05/02/2016 | 0.40p | 0.40p | 0.37p | 0.38p | 1734049 |
04/02/2016 | 0.40p | 0.43p | 0.37p | 0.40p | 156396 |
03/02/2016 | 0.43p | 0.43p | 0.37p | 0.40p | 634304 |
02/02/2016 | 0.38p | 0.48p | 0.38p | 0.43p | 5833886 |
01/02/2016 | 0.38p | 0.39p | 0.38p | 0.38p | 757577 |
29/01/2016 | 0.38p | 0.39p | 0.37p | 0.38p | 273246 |
28/01/2016 | 0.38p | 0.40p | 0.35p | 0.38p | 190298 |
27/01/2016 | 0.35p | 0.43p | 0.35p | 0.38p | 2529561 |
26/01/2016 | 0.35p | 0.37p | 0.31p | 0.35p | 725000 |
25/01/2016 | 0.38p | 0.38p | 0.33p | 0.35p | 217334 |
22/01/2016 | 0.38p | 0.38p | 0.35p | 0.38p | 325000 |
21/01/2016 | 0.40p | 0.42p | 0.35p | 0.38p | 595040 |
20/01/2016 | 0.38p | 0.45p | 0.35p | 0.40p | 4247433 |
19/01/2016 | 0.38p | 0.39p | 0.35p | 0.38p | 2341738 |
18/01/2016 | 0.38p | 0.39p | 0.37p | 0.38p | 118142 |
15/01/2016 | 0.38p | 0.39p | 0.37p | 0.38p | 873749 |
14/01/2016 | 0.43p | 0.43p | 0.37p | 0.38p | 518579 |
13/01/2016 | 0.45p | 0.45p | 0.40p | 0.43p | 260112 |
12/01/2016 | 0.45p | 0.45p | 0.40p | 0.45p | 695721 |
11/01/2016 | 0.45p | 0.48p | 0.42p | 0.45p | 383165 |
08/01/2016 | 0.48p | 0.48p | 0.41p | 0.45p | 869883 |
07/01/2016 | 0.48p | 0.48p | 0.46p | 0.48p | 102638 |
06/01/2016 | 0.48p | 0.50p | 0.46p | 0.48p | 1249021 |
05/01/2016 | 0.48p | 0.55p | 0.46p | 0.48p | 2698253 |
04/01/2016 | 0.45p | 0.50p | 0.45p | 0.48p | 456124 |
31/12/2015 | 0.45p | 0.50p | 0.45p | 0.45p | 178761 |
30/12/2015 | 0.50p | 0.50p | 0.43p | 0.45p | 3337472 |
29/12/2015 | 0.43p | 0.58p | 0.40p | 0.50p | 5152946 |
24/12/2015 | 0.40p | 0.44p | 0.39p | 0.43p | 328437 |
23/12/2015 | 0.35p | 0.47p | 0.35p | 0.40p | 2058429 |
22/12/2015 | 0.25p | 0.35p | 0.20p | 0.35p | 6234227 |
21/12/2015 | 0.38p | 0.41p | 0.29p | 0.31p | 4826438 |
18/12/2015 | 0.31p | 0.43p | 0.31p | 0.38p | 1485391 |
17/12/2015 | 0.38p | 0.41p | 0.28p | 0.31p | 2303357 |
16/12/2015 | 0.38p | 0.44p | 0.32p | 0.38p | 1698442 |
15/12/2015 | 0.44p | 0.44p | 0.25p | 0.38p | 4784060 |
14/12/2015 | 0.41p | 0.44p | 0.38p | 0.44p | 1414722 |
11/12/2015 | 0.44p | 0.44p | 0.38p | 0.41p | 1957762 |
10/12/2015 | 0.44p | 0.48p | 0.42p | 0.44p | 1281217 |
09/12/2015 | 0.44p | 0.50p | 0.41p | 0.44p | 2670862 |
08/12/2015 | 0.44p | 0.49p | 0.40p | 0.44p | 1025228 |
07/12/2015 | 0.50p | 0.50p | 0.41p | 0.44p | 1455193 |
04/12/2015 | 0.50p | 0.50p | 0.47p | 0.50p | 1082475 |
03/12/2015 | 0.50p | 0.52p | 0.45p | 0.50p | 1981312 |
02/12/2015 | 0.50p | 0.54p | 0.44p | 0.50p | 1760539 |
01/12/2015 | 0.50p | 0.50p | 0.43p | 0.44p | 2234463 |
30/11/2015 | 0.50p | 0.54p | 0.47p | 0.50p | 2468440 |
27/11/2015 | 0.50p | 0.52p | 0.46p | 0.50p | 284261 |
26/11/2015 | 0.44p | 0.55p | 0.43p | 0.50p | 4633843 |
25/11/2015 | 0.44p | 0.48p | 0.42p | 0.44p | 945934 |
24/11/2015 | 0.44p | 0.50p | 0.43p | 0.44p | 1801369 |
23/11/2015 | 0.44p | 0.50p | 0.42p | 0.44p | 880744 |
20/11/2015 | 0.50p | 0.52p | 0.44p | 0.44p | 1569392 |
19/11/2015 | 0.50p | 0.50p | 0.46p | 0.50p | 519975 |
18/11/2015 | 0.50p | 0.50p | 0.46p | 0.50p | 582476 |
17/11/2015 | 0.50p | 0.53p | 0.46p | 0.50p | 495588 |
16/11/2015 | 0.44p | 0.56p | 0.44p | 0.50p | 2698581 |
13/11/2015 | 0.56p | 0.56p | 0.44p | 0.44p | 2846822 |
12/11/2015 | 0.56p | 0.58p | 0.51p | 0.56p | 591668 |
11/11/2015 | 0.56p | 0.60p | 0.53p | 0.56p | 758286 |
10/11/2015 | 0.56p | 0.62p | 0.56p | 0.56p | 1386999 |
09/11/2015 | 0.63p | 0.65p | 0.55p | 0.56p | 2432419 |
06/11/2015 | 0.56p | 0.65p | 0.54p | 0.63p | 4016745 |
05/11/2015 | 0.56p | 0.58p | 0.51p | 0.56p | 1528504 |
04/11/2015 | 0.56p | 0.63p | 0.50p | 0.56p | 3928230 |
03/11/2015 | 0.56p | 0.56p | 0.50p | 0.56p | 131093 |
02/11/2015 | 0.56p | 0.56p | 0.51p | 0.56p | 382008 |
30/10/2015 | 0.56p | 0.63p | 0.51p | 0.56p | 2018253 |
29/10/2015 | 0.56p | 0.60p | 0.53p | 0.56p | 851282 |
28/10/2015 | 0.50p | 0.68p | 0.50p | 0.56p | 8232728 |
27/10/2015 | 0.50p | 0.63p | 0.49p | 0.50p | 338859 |
26/10/2015 | 0.50p | 0.50p | 0.49p | 0.50p | 940268 |
23/10/2015 | 0.50p | 0.50p | 0.49p | 0.50p | 764924 |
22/10/2015 | 0.50p | 0.55p | 0.48p | 0.50p | 808124 |
21/10/2015 | 0.44p | 0.56p | 0.44p | 0.50p | 2174338 |
20/10/2015 | 0.44p | 0.53p | 0.44p | 0.44p | 3124870 |
19/10/2015 | 0.50p | 0.55p | 0.44p | 0.44p | 3179459 |
16/10/2015 | 0.50p | 0.50p | 0.44p | 0.44p | 1197516 |
15/10/2015 | 0.50p | 0.51p | 0.47p | 0.50p | 1531253 |
14/10/2015 | 0.50p | 0.52p | 0.46p | 0.50p | 398045 |
13/10/2015 | 0.44p | 0.63p | 0.44p | 0.50p | 8613622 |
12/10/2015 | 0.50p | 0.50p | 0.42p | 0.44p | 5358330 |
09/10/2015 | 0.56p | 0.56p | 0.44p | 0.50p | 3434097 |
08/10/2015 | 0.56p | 0.56p | 0.50p | 0.56p | 287178 |
07/10/2015 | 0.44p | 0.56p | 0.44p | 0.56p | 3968654 |
06/10/2015 | 0.50p | 0.56p | 0.44p | 0.44p | 2337844 |
*Close Price adjusted for both dividends and splits