Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 0.48p | 0.49p | 0.45p | 0.48p | 1569676 |
04/09/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 253200 |
03/09/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 335679 |
02/09/2019 | 0.48p | 0.49p | 0.41p | 0.48p | 3067960 |
30/08/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 51736 |
29/08/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 101000 |
28/08/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 1846637 |
27/08/2019 | 0.48p | 0.49p | 0.45p | 0.48p | 362739 |
23/08/2019 | 0.48p | 0.50p | 0.46p | 0.46p | 2248000 |
22/08/2019 | 0.50p | 0.51p | 0.45p | 0.48p | 516770 |
21/08/2019 | 0.50p | 0.51p | 0.45p | 0.50p | 47388 |
20/08/2019 | 0.50p | 0.50p | 0.46p | 0.50p | 1216918 |
19/08/2019 | 0.50p | 0.50p | 0.45p | 0.50p | 62099 |
16/08/2019 | 0.50p | 0.52p | 0.46p | 0.50p | 91240 |
15/08/2019 | 0.50p | 0.50p | 0.46p | 0.50p | 331498 |
14/08/2019 | 0.50p | 0.50p | 0.46p | 0.50p | 187 |
13/08/2019 | 0.50p | 0.53p | 0.50p | 0.50p | 92462 |
12/08/2019 | 0.50p | 0.50p | 0.46p | 0.50p | 472230 |
09/08/2019 | 0.50p | 0.50p | 0.46p | 0.50p | 6867 |
08/08/2019 | 0.50p | 0.50p | 0.46p | 0.50p | 1000 |
07/08/2019 | 0.50p | 0.53p | 0.46p | 0.50p | 450311 |
06/08/2019 | 0.50p | 0.54p | 0.46p | 0.50p | 111544 |
05/08/2019 | 0.50p | 0.50p | 0.46p | 0.50p | 48366 |
02/08/2019 | 0.48p | 0.50p | 0.45p | 0.50p | 1500000 |
01/08/2019 | 0.48p | 0.49p | 0.45p | 0.48p | 192017 |
31/07/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 16862 |
30/07/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 20000 |
29/07/2019 | 0.48p | 0.49p | 0.45p | 0.48p | 397431 |
26/07/2019 | 0.48p | 0.49p | 0.45p | 0.48p | 180354 |
25/07/2019 | 0.48p | 0.50p | 0.45p | 0.48p | 90000 |
24/07/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 38414 |
23/07/2019 | 0.48p | 0.48p | 0.45p | 0.48p | 3431 |
22/07/2019 | 0.48p | 0.50p | 0.45p | 0.48p | 106000 |
19/07/2019 | 0.50p | 0.50p | 0.46p | 0.48p | 1788274 |
18/07/2019 | 0.50p | 0.50p | 0.46p | 0.50p | 10635 |
17/07/2019 | 0.50p | 0.52p | 0.50p | 0.50p | 30000 |
16/07/2019 | 0.50p | 0.50p | 0.46p | 0.50p | 69771 |
15/07/2019 | 0.50p | 0.50p | 0.45p | 0.50p | 45965 |
12/07/2019 | 0.50p | 0.50p | 0.45p | 0.45p | 650000 |
11/07/2019 | 0.50p | 0.50p | 0.45p | 0.50p | 1026061 |
10/07/2019 | 0.48p | 0.50p | 0.48p | 0.50p | 150000 |
09/07/2019 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
08/07/2019 | 0.48p | 0.50p | 0.45p | 0.48p | 3003583 |
05/07/2019 | 0.48p | 0.48p | 0.46p | 0.48p | 200000 |
04/07/2019 | 0.48p | 0.50p | 0.46p | 0.48p | 467233 |
03/07/2019 | 0.48p | 0.50p | 0.46p | 0.48p | 1500040 |
02/07/2019 | 0.48p | 0.50p | 0.45p | 0.50p | 2404125 |
01/07/2019 | 0.50p | 0.50p | 0.47p | 0.48p | 1865431 |
28/06/2019 | 0.53p | 0.53p | 0.50p | 0.53p | 1530441 |
27/06/2019 | 0.53p | 0.53p | 0.50p | 0.53p | 1089370 |
26/06/2019 | 0.53p | 0.53p | 0.50p | 0.53p | 572701 |
25/06/2019 | 0.53p | 0.54p | 0.50p | 0.53p | 1902132 |
24/06/2019 | 0.53p | 0.53p | 0.51p | 0.53p | 816215 |
21/06/2019 | 0.53p | 0.55p | 0.50p | 0.53p | 1290512 |
20/06/2019 | 0.53p | 0.55p | 0.53p | 0.53p | 181698 |
19/06/2019 | 0.53p | 0.55p | 0.51p | 0.53p | 975758 |
18/06/2019 | 0.55p | 0.55p | 0.50p | 0.53p | 1657229 |
17/06/2019 | 0.55p | 0.55p | 0.51p | 0.55p | 1245072 |
14/06/2019 | 0.55p | 0.55p | 0.53p | 0.55p | 58016 |
13/06/2019 | 0.55p | 0.60p | 0.53p | 0.55p | 614008 |
12/06/2019 | 0.55p | 0.55p | 0.53p | 0.55p | 9233 |
11/06/2019 | 0.55p | 0.58p | 0.52p | 0.55p | 1064363 |
10/06/2019 | 0.58p | 0.59p | 0.55p | 0.55p | 1542747 |
07/06/2019 | 0.58p | 0.59p | 0.55p | 0.58p | 367996 |
06/06/2019 | 0.58p | 0.59p | 0.55p | 0.58p | 410314 |
05/06/2019 | 0.58p | 0.58p | 0.55p | 0.58p | 13664 |
04/06/2019 | 0.58p | 0.60p | 0.55p | 0.58p | 651268 |
03/06/2019 | 0.58p | 0.60p | 0.55p | 0.58p | 266974 |
31/05/2019 | 0.55p | 0.59p | 0.53p | 0.58p | 252997 |
30/05/2019 | 0.58p | 0.58p | 0.55p | 0.55p | 3021323 |
29/05/2019 | 0.58p | 0.60p | 0.58p | 0.58p | 2454363 |
28/05/2019 | 0.55p | 0.60p | 0.53p | 0.58p | 5428428 |
24/05/2019 | 0.55p | 0.60p | 0.52p | 0.55p | 4967600 |
23/05/2019 | 0.55p | 0.59p | 0.52p | 0.55p | 1216576 |
22/05/2019 | 0.55p | 0.57p | 0.52p | 0.53p | 2118657 |
21/05/2019 | 0.53p | 0.55p | 0.52p | 0.55p | 647473 |
20/05/2019 | 0.53p | 0.54p | 0.52p | 0.53p | 397061 |
17/05/2019 | 0.53p | 0.54p | 0.50p | 0.53p | 352578 |
16/05/2019 | 0.53p | 0.55p | 0.50p | 0.53p | 480763 |
15/05/2019 | 0.55p | 0.55p | 0.50p | 0.53p | 2924918 |
14/05/2019 | 0.55p | 0.55p | 0.50p | 0.55p | 59610 |
13/05/2019 | 0.55p | 0.55p | 0.52p | 0.55p | 76212 |
10/05/2019 | 0.55p | 0.57p | 0.53p | 0.53p | 379433 |
09/05/2019 | 0.55p | 0.58p | 0.52p | 0.55p | 755955 |
08/05/2019 | 0.55p | 0.59p | 0.50p | 0.55p | 330948 |
07/05/2019 | 0.55p | 0.57p | 0.51p | 0.55p | 259526 |
03/05/2019 | 0.55p | 0.57p | 0.51p | 0.55p | 571910 |
02/05/2019 | 0.55p | 0.58p | 0.51p | 0.55p | 369930 |
01/05/2019 | 0.53p | 0.58p | 0.52p | 0.55p | 2623052 |
30/04/2019 | 0.55p | 0.55p | 0.51p | 0.53p | 3678997 |
29/04/2019 | 0.55p | 0.56p | 0.51p | 0.55p | 156229 |
26/04/2019 | 0.55p | 0.56p | 0.50p | 0.55p | 782369 |
25/04/2019 | 0.53p | 0.57p | 0.50p | 0.55p | 2045411 |
24/04/2019 | 0.53p | 0.54p | 0.50p | 0.53p | 3952134 |
23/04/2019 | 0.53p | 0.60p | 0.52p | 0.55p | 1612961 |
18/04/2019 | 0.53p | 0.53p | 0.52p | 0.53p | 900000 |
17/04/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 6000 |
16/04/2019 | 0.53p | 0.54p | 0.53p | 0.53p | 816252 |
15/04/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 4827 |
12/04/2019 | 0.53p | 0.53p | 0.53p | 0.53p | 57088 |
11/04/2019 | 0.53p | 0.54p | 0.53p | 0.53p | 712897 |
10/04/2019 | 0.53p | 0.55p | 0.52p | 0.53p | 2775815 |
09/04/2019 | 0.53p | 0.55p | 0.52p | 0.53p | 1273283 |
08/04/2019 | 0.53p | 0.55p | 0.51p | 0.53p | 322605 |
05/04/2019 | 0.53p | 0.55p | 0.51p | 0.53p | 533038 |
04/04/2019 | 0.53p | 0.55p | 0.51p | 0.53p | 199884 |
03/04/2019 | 0.53p | 0.54p | 0.51p | 0.53p | 1100000 |
02/04/2019 | 0.58p | 0.58p | 0.50p | 0.53p | 6927744 |
01/04/2019 | 0.60p | 0.60p | 0.55p | 0.58p | 1103217 |
29/03/2019 | 0.60p | 0.60p | 0.56p | 0.60p | 339144 |
28/03/2019 | 0.60p | 0.64p | 0.56p | 0.60p | 166962 |
27/03/2019 | 0.60p | 0.60p | 0.56p | 0.60p | 19512 |
26/03/2019 | 0.60p | 0.63p | 0.56p | 0.60p | 349207 |
25/03/2019 | 0.58p | 0.63p | 0.55p | 0.60p | 3018659 |
22/03/2019 | 0.63p | 0.63p | 0.56p | 0.58p | 1471869 |
21/03/2019 | 0.63p | 0.63p | 0.57p | 0.63p | 1483933 |
20/03/2019 | 0.63p | 0.63p | 0.61p | 0.63p | 1111712 |
19/03/2019 | 0.63p | 0.63p | 0.61p | 0.63p | 565052 |
18/03/2019 | 0.63p | 0.63p | 0.62p | 0.63p | 437357 |
15/03/2019 | 0.63p | 0.63p | 0.62p | 0.63p | 1067079 |
14/03/2019 | 0.63p | 0.63p | 0.63p | 0.63p | 1200000 |
13/03/2019 | 0.68p | 0.68p | 0.59p | 0.63p | 3834778 |
12/03/2019 | 0.68p | 0.68p | 0.64p | 0.68p | 1322514 |
11/03/2019 | 0.68p | 0.70p | 0.66p | 0.68p | 5557703 |
08/03/2019 | 0.65p | 0.75p | 0.63p | 0.66p | 8504075 |
07/03/2019 | 0.63p | 0.70p | 0.61p | 0.65p | 9055771 |
06/03/2019 | 0.63p | 0.65p | 0.61p | 0.63p | 3451359 |
05/03/2019 | 0.60p | 0.63p | 0.60p | 0.63p | 817977 |
04/03/2019 | 0.60p | 0.64p | 0.59p | 0.60p | 1344384 |
01/03/2019 | 0.60p | 0.64p | 0.57p | 0.60p | 175672 |
28/02/2019 | 0.60p | 0.63p | 0.60p | 0.60p | 1050000 |
27/02/2019 | 0.60p | 0.63p | 0.60p | 0.60p | 104637 |
26/02/2019 | 0.60p | 0.63p | 0.56p | 0.60p | 210570 |
25/02/2019 | 0.60p | 0.63p | 0.56p | 0.60p | 793011 |
22/02/2019 | 0.63p | 0.63p | 0.55p | 0.60p | 2441175 |
21/02/2019 | 0.63p | 0.64p | 0.60p | 0.63p | 2070224 |
20/02/2019 | 0.63p | 0.65p | 0.62p | 0.63p | 1071523 |
19/02/2019 | 0.63p | 0.65p | 0.62p | 0.63p | 517970 |
18/02/2019 | 0.63p | 0.65p | 0.60p | 0.63p | 3638144 |
15/02/2019 | 0.63p | 0.65p | 0.62p | 0.63p | 2934086 |
14/02/2019 | 0.68p | 0.68p | 0.63p | 0.65p | 1477592 |
13/02/2019 | 0.68p | 0.70p | 0.64p | 0.68p | 4550541 |
12/02/2019 | 0.68p | 0.70p | 0.65p | 0.68p | 3386600 |
11/02/2019 | 0.63p | 0.70p | 0.63p | 0.68p | 8265662 |
08/02/2019 | 0.63p | 0.64p | 0.63p | 0.63p | 199485 |
07/02/2019 | 0.68p | 0.68p | 0.63p | 0.63p | 981094 |
06/02/2019 | 0.65p | 0.70p | 0.64p | 0.68p | 7482680 |
05/02/2019 | 0.63p | 0.65p | 0.62p | 0.63p | 900898 |
04/02/2019 | 0.58p | 0.65p | 0.57p | 0.63p | 4317655 |
01/02/2019 | 0.58p | 0.60p | 0.56p | 0.58p | 1191481 |
31/01/2019 | 0.58p | 0.60p | 0.56p | 0.58p | 2342137 |
30/01/2019 | 0.58p | 0.59p | 0.55p | 0.58p | 2502516 |
29/01/2019 | 0.58p | 0.60p | 0.57p | 0.58p | 132630 |
28/01/2019 | 0.63p | 0.63p | 0.56p | 0.58p | 1808405 |
25/01/2019 | 0.60p | 0.63p | 0.58p | 0.63p | 702511 |
24/01/2019 | 0.58p | 0.60p | 0.58p | 0.60p | 789859 |
23/01/2019 | 0.58p | 0.60p | 0.57p | 0.58p | 395591 |
22/01/2019 | 0.58p | 0.60p | 0.57p | 0.58p | 462000 |
21/01/2019 | 0.58p | 0.60p | 0.57p | 0.58p | 1346165 |
18/01/2019 | 0.58p | 0.58p | 0.57p | 0.58p | 265661 |
17/01/2019 | 0.58p | 0.60p | 0.56p | 0.58p | 934196 |
16/01/2019 | 0.58p | 0.60p | 0.56p | 0.58p | 1450902 |
15/01/2019 | 0.58p | 0.58p | 0.56p | 0.58p | 2052680 |
14/01/2019 | 0.58p | 0.60p | 0.57p | 0.58p | 1185540 |
11/01/2019 | 0.58p | 0.60p | 0.57p | 0.58p | 888646 |
10/01/2019 | 0.58p | 0.60p | 0.57p | 0.58p | 617814 |
09/01/2019 | 0.58p | 0.60p | 0.58p | 0.58p | 611406 |
08/01/2019 | 0.58p | 0.59p | 0.56p | 0.58p | 105883 |
07/01/2019 | 0.58p | 0.62p | 0.56p | 0.58p | 3674971 |
04/01/2019 | 0.60p | 0.62p | 0.56p | 0.58p | 2210212 |
03/01/2019 | 0.60p | 0.60p | 0.56p | 0.60p | 539685 |
02/01/2019 | 0.60p | 0.62p | 0.57p | 0.60p | 2355043 |
31/12/2018 | 0.60p | 0.62p | 0.57p | 0.60p | 196981 |
28/12/2018 | 0.58p | 0.65p | 0.58p | 0.60p | 9234798 |
27/12/2018 | 0.58p | 0.58p | 0.55p | 0.58p | 105409 |
24/12/2018 | 0.58p | 0.58p | 0.55p | 0.58p | 1900126 |
21/12/2018 | 0.63p | 0.63p | 0.58p | 0.58p | 389071 |
20/12/2018 | 0.63p | 0.63p | 0.60p | 0.63p | 114085 |
19/12/2018 | 0.65p | 0.65p | 0.57p | 0.63p | 977257 |
18/12/2018 | 0.63p | 0.63p | 0.60p | 0.63p | 291615 |
17/12/2018 | 0.63p | 0.63p | 0.60p | 0.63p | 10923 |
14/12/2018 | 0.63p | 0.63p | 0.60p | 0.63p | 114727 |
13/12/2018 | 0.63p | 0.63p | 0.60p | 0.63p | 30079 |
12/12/2018 | 0.63p | 0.63p | 0.62p | 0.63p | 325000 |
11/12/2018 | 0.63p | 0.63p | 0.60p | 0.63p | 889000 |
10/12/2018 | 0.65p | 0.65p | 0.60p | 0.63p | 845000 |
07/12/2018 | 0.65p | 0.65p | 0.62p | 0.65p | 836696 |
06/12/2018 | 0.65p | 0.65p | 0.62p | 0.65p | 288598 |
05/12/2018 | 0.65p | 0.65p | 0.64p | 0.65p | 100000 |
04/12/2018 | 0.63p | 0.65p | 0.61p | 0.65p | 2803529 |
03/12/2018 | 0.60p | 0.65p | 0.60p | 0.63p | 4080243 |
30/11/2018 | 0.58p | 0.64p | 0.58p | 0.60p | 2095440 |
29/11/2018 | 0.58p | 0.59p | 0.55p | 0.59p | 2901840 |
28/11/2018 | 0.58p | 0.58p | 0.55p | 0.58p | 551965 |
27/11/2018 | 0.60p | 0.60p | 0.55p | 0.58p | 2453720 |
26/11/2018 | 0.63p | 0.63p | 0.60p | 0.63p | 1665407 |
23/11/2018 | 0.63p | 0.65p | 0.60p | 0.63p | 149369 |
22/11/2018 | 0.60p | 0.64p | 0.60p | 0.63p | 691318 |
21/11/2018 | 0.58p | 0.64p | 0.58p | 0.60p | 528169 |
20/11/2018 | 0.60p | 0.60p | 0.56p | 0.58p | 433220 |
*Close Price adjusted for both dividends and splits