Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 2.45p | 2.60p | 2.40p | 2.48p | 36987712 |
04/05/2017 | 2.35p | 2.39p | 2.27p | 2.35p | 16638879 |
03/05/2017 | 2.45p | 2.45p | 2.18p | 2.35p | 27165668 |
02/05/2017 | 2.40p | 2.60p | 2.33p | 2.43p | 32325664 |
28/04/2017 | 2.15p | 2.48p | 2.10p | 2.40p | 37159552 |
27/04/2017 | 2.30p | 2.31p | 1.92p | 2.15p | 62004080 |
26/04/2017 | 2.45p | 2.45p | 2.26p | 2.30p | 28459124 |
25/04/2017 | 2.45p | 2.57p | 2.27p | 2.43p | 49157504 |
24/04/2017 | 2.28p | 2.70p | 2.11p | 2.45p | 89218992 |
21/04/2017 | 1.80p | 2.35p | 1.80p | 2.28p | 105057320 |
20/04/2017 | 1.65p | 1.85p | 1.63p | 1.83p | 38993852 |
19/04/2017 | 1.55p | 1.75p | 1.51p | 1.65p | 27195076 |
18/04/2017 | 1.55p | 1.60p | 1.50p | 1.55p | 13562235 |
13/04/2017 | 1.63p | 1.68p | 1.40p | 1.55p | 27675964 |
12/04/2017 | 1.50p | 1.73p | 1.42p | 1.63p | 47460628 |
11/04/2017 | 1.53p | 1.54p | 1.46p | 1.50p | 17224464 |
10/04/2017 | 1.43p | 1.65p | 1.40p | 1.48p | 39863604 |
07/04/2017 | 1.35p | 1.40p | 1.30p | 1.33p | 15005873 |
06/04/2017 | 1.25p | 1.39p | 1.20p | 1.35p | 32752944 |
05/04/2017 | 1.38p | 1.38p | 1.20p | 1.23p | 30266396 |
04/04/2017 | 1.43p | 1.44p | 1.31p | 1.38p | 22141636 |
03/04/2017 | 1.30p | 1.44p | 1.28p | 1.43p | 26034020 |
31/03/2017 | 1.15p | 1.40p | 1.14p | 1.30p | 22302258 |
30/03/2017 | 1.13p | 1.19p | 1.10p | 1.15p | 13517462 |
29/03/2017 | 1.15p | 1.18p | 1.12p | 1.13p | 5457898 |
28/03/2017 | 1.10p | 1.19p | 1.08p | 1.15p | 6295468 |
27/03/2017 | 1.10p | 1.13p | 1.07p | 1.10p | 4165469 |
24/03/2017 | 1.13p | 1.19p | 1.06p | 1.10p | 21771818 |
23/03/2017 | 1.03p | 1.13p | 1.02p | 1.13p | 17790126 |
22/03/2017 | 1.03p | 1.09p | 0.94p | 1.03p | 24533620 |
21/03/2017 | 0.95p | 1.04p | 0.95p | 1.03p | 23859296 |
20/03/2017 | 0.90p | 1.00p | 0.90p | 0.95p | 17753196 |
17/03/2017 | 0.93p | 0.93p | 0.87p | 0.90p | 8394496 |
16/03/2017 | 0.83p | 0.98p | 0.83p | 0.93p | 19480078 |
15/03/2017 | 0.83p | 0.85p | 0.78p | 0.83p | 18574472 |
14/03/2017 | 0.93p | 0.93p | 0.80p | 0.83p | 27672442 |
13/03/2017 | 0.75p | 1.11p | 0.71p | 0.93p | 99319040 |
10/03/2017 | 0.75p | 0.80p | 0.69p | 0.75p | 30045612 |
09/03/2017 | 0.80p | 0.80p | 0.73p | 0.76p | 6780546 |
08/03/2017 | 0.80p | 0.83p | 0.79p | 0.80p | 8259726 |
07/03/2017 | 0.83p | 0.83p | 0.79p | 0.80p | 9181133 |
06/03/2017 | 0.85p | 0.87p | 0.80p | 0.83p | 9830188 |
03/03/2017 | 0.85p | 0.89p | 0.75p | 0.85p | 25394528 |
02/03/2017 | 0.90p | 0.99p | 0.81p | 0.85p | 24573356 |
01/03/2017 | 0.90p | 0.91p | 0.85p | 0.90p | 12890897 |
28/02/2017 | 0.85p | 1.05p | 0.85p | 0.90p | 75548496 |
27/02/2017 | 0.77p | 0.84p | 0.77p | 0.81p | 10974341 |
24/02/2017 | 0.84p | 0.84p | 0.74p | 0.78p | 22975940 |
23/02/2017 | 0.85p | 0.86p | 0.81p | 0.84p | 14855847 |
22/02/2017 | 0.85p | 0.88p | 0.81p | 0.85p | 5995810 |
21/02/2017 | 0.73p | 0.87p | 0.73p | 0.85p | 17526578 |
20/02/2017 | 0.81p | 0.83p | 0.70p | 0.73p | 34807768 |
17/02/2017 | 0.92p | 0.93p | 0.76p | 0.81p | 22358252 |
16/02/2017 | 0.92p | 1.00p | 0.90p | 0.92p | 38941440 |
15/02/2017 | 0.83p | 0.99p | 0.83p | 0.92p | 73068184 |
14/02/2017 | 0.73p | 0.86p | 0.72p | 0.83p | 44167020 |
13/02/2017 | 0.70p | 0.75p | 0.69p | 0.73p | 15101272 |
10/02/2017 | 0.75p | 0.79p | 0.68p | 0.70p | 16664696 |
09/02/2017 | 0.65p | 0.89p | 0.65p | 0.73p | 66617524 |
08/02/2017 | 0.60p | 0.69p | 0.60p | 0.65p | 18553286 |
07/02/2017 | 0.60p | 0.62p | 0.57p | 0.60p | 14566836 |
06/02/2017 | 0.60p | 0.62p | 0.57p | 0.60p | 20752560 |
03/02/2017 | 0.60p | 0.61p | 0.57p | 0.60p | 5999730 |
02/02/2017 | 0.61p | 0.65p | 0.58p | 0.60p | 26124026 |
01/02/2017 | 0.57p | 0.64p | 0.56p | 0.63p | 41050984 |
31/01/2017 | 0.51p | 0.60p | 0.51p | 0.55p | 36631696 |
30/01/2017 | 0.52p | 0.54p | 0.48p | 0.51p | 10614096 |
27/01/2017 | 0.53p | 0.53p | 0.46p | 0.51p | 13047456 |
26/01/2017 | 0.53p | 0.53p | 0.50p | 0.53p | 14178254 |
25/01/2017 | 0.53p | 0.55p | 0.51p | 0.53p | 12894287 |
24/01/2017 | 0.52p | 0.57p | 0.50p | 0.53p | 22578820 |
23/01/2017 | 0.53p | 0.55p | 0.50p | 0.52p | 12898774 |
20/01/2017 | 0.55p | 0.57p | 0.50p | 0.53p | 24922436 |
19/01/2017 | 0.58p | 0.59p | 0.53p | 0.55p | 13765690 |
18/01/2017 | 0.60p | 0.60p | 0.56p | 0.58p | 11875572 |
17/01/2017 | 0.55p | 0.64p | 0.55p | 0.60p | 57524012 |
16/01/2017 | 0.54p | 0.57p | 0.50p | 0.53p | 10892288 |
13/01/2017 | 0.53p | 0.55p | 0.51p | 0.54p | 10366108 |
12/01/2017 | 0.53p | 0.55p | 0.51p | 0.53p | 6078742 |
11/01/2017 | 0.54p | 0.56p | 0.53p | 0.53p | 4654992 |
10/01/2017 | 0.53p | 0.57p | 0.52p | 0.56p | 21969912 |
09/01/2017 | 0.53p | 0.54p | 0.46p | 0.52p | 23733350 |
06/01/2017 | 0.47p | 0.55p | 0.45p | 0.53p | 67246944 |
05/01/2017 | 0.47p | 0.47p | 0.44p | 0.47p | 6623430 |
04/01/2017 | 0.44p | 0.51p | 0.44p | 0.47p | 29032552 |
03/01/2017 | 0.43p | 0.47p | 0.40p | 0.45p | 14789018 |
30/12/2016 | 0.46p | 0.46p | 0.42p | 0.43p | 5583818 |
29/12/2016 | 0.42p | 0.47p | 0.40p | 0.46p | 9196444 |
28/12/2016 | 0.43p | 0.44p | 0.39p | 0.42p | 11224965 |
23/12/2016 | 0.40p | 0.45p | 0.39p | 0.43p | 8464936 |
22/12/2016 | 0.41p | 0.42p | 0.39p | 0.40p | 9629469 |
21/12/2016 | 0.43p | 0.43p | 0.40p | 0.41p | 10902079 |
20/12/2016 | 0.42p | 0.45p | 0.40p | 0.43p | 17106408 |
19/12/2016 | 0.45p | 0.46p | 0.40p | 0.42p | 12722675 |
16/12/2016 | 0.45p | 0.47p | 0.42p | 0.45p | 6085604 |
15/12/2016 | 0.45p | 0.47p | 0.42p | 0.45p | 8264239 |
14/12/2016 | 0.47p | 0.48p | 0.42p | 0.45p | 5004939 |
13/12/2016 | 0.47p | 0.48p | 0.43p | 0.47p | 6342740 |
12/12/2016 | 0.39p | 0.55p | 0.38p | 0.47p | 38089844 |
09/12/2016 | 0.38p | 0.39p | 0.37p | 0.39p | 11971690 |
08/12/2016 | 0.39p | 0.40p | 0.37p | 0.38p | 16509025 |
07/12/2016 | 0.40p | 0.41p | 0.38p | 0.39p | 6008116 |
06/12/2016 | 0.41p | 0.42p | 0.38p | 0.40p | 8109929 |
05/12/2016 | 0.43p | 0.43p | 0.40p | 0.41p | 7858586 |
02/12/2016 | 0.40p | 0.44p | 0.39p | 0.43p | 12234838 |
01/12/2016 | 0.39p | 0.40p | 0.38p | 0.40p | 5980250 |
30/11/2016 | 0.39p | 0.41p | 0.37p | 0.39p | 15967813 |
29/11/2016 | 0.38p | 0.40p | 0.38p | 0.38p | 13764635 |
28/11/2016 | 0.43p | 0.43p | 0.37p | 0.38p | 12828578 |
25/11/2016 | 0.41p | 0.45p | 0.37p | 0.43p | 22445640 |
24/11/2016 | 0.43p | 0.45p | 0.39p | 0.41p | 12135763 |
23/11/2016 | 0.43p | 0.44p | 0.39p | 0.43p | 23241104 |
22/11/2016 | 0.44p | 0.45p | 0.42p | 0.43p | 5114493 |
21/11/2016 | 0.42p | 0.48p | 0.40p | 0.43p | 27975970 |
18/11/2016 | 0.48p | 0.50p | 0.41p | 0.42p | 34632600 |
17/11/2016 | 0.44p | 0.44p | 0.41p | 0.43p | 16198409 |
16/11/2016 | 0.44p | 0.47p | 0.42p | 0.44p | 16691497 |
15/11/2016 | 0.47p | 0.48p | 0.42p | 0.44p | 19180676 |
14/11/2016 | 0.55p | 0.59p | 0.40p | 0.47p | 44221320 |
11/11/2016 | 0.48p | 0.55p | 0.47p | 0.51p | 39610528 |
10/11/2016 | 0.53p | 0.55p | 0.47p | 0.48p | 16474391 |
09/11/2016 | 0.45p | 0.53p | 0.42p | 0.50p | 24000880 |
08/11/2016 | 0.46p | 0.50p | 0.45p | 0.47p | 16119025 |
07/11/2016 | 0.49p | 0.50p | 0.44p | 0.46p | 18293234 |
04/11/2016 | 0.51p | 0.51p | 0.47p | 0.49p | 7486201 |
03/11/2016 | 0.53p | 0.53p | 0.47p | 0.50p | 24749304 |
02/11/2016 | 0.51p | 0.53p | 0.45p | 0.53p | 21237040 |
01/11/2016 | 0.50p | 0.60p | 0.40p | 0.51p | 39194032 |
31/10/2016 | 0.48p | 0.55p | 0.43p | 0.50p | 30107156 |
28/10/2016 | 0.53p | 0.55p | 0.46p | 0.48p | 29474364 |
27/10/2016 | 0.48p | 0.60p | 0.46p | 0.53p | 92481704 |
26/10/2016 | 0.50p | 0.65p | 0.48p | 0.55p | 54188308 |
25/10/2016 | 0.53p | 0.55p | 0.47p | 0.50p | 18159444 |
24/10/2016 | 0.58p | 0.65p | 0.49p | 0.53p | 20381528 |
21/10/2016 | 0.48p | 0.59p | 0.42p | 0.58p | 88528344 |
20/10/2016 | 0.55p | 0.55p | 0.46p | 0.48p | 56131760 |
19/10/2016 | 0.58p | 0.59p | 0.52p | 0.55p | 54068684 |
18/10/2016 | 0.65p | 0.65p | 0.56p | 0.60p | 29426604 |
17/10/2016 | 0.70p | 0.70p | 0.58p | 0.65p | 63485924 |
14/10/2016 | 0.73p | 0.85p | 0.60p | 0.70p | 106867896 |
13/10/2016 | 1.03p | 1.03p | 0.67p | 0.73p | 87558816 |
12/10/2016 | 0.83p | 1.19p | 0.81p | 1.02p | 204292832 |
11/10/2016 | 0.63p | 0.85p | 0.62p | 0.81p | 108861224 |
10/10/2016 | 0.52p | 0.84p | 0.50p | 0.63p | 269849632 |
07/10/2016 | 0.42p | 0.55p | 0.40p | 0.52p | 85305080 |
06/10/2016 | 0.38p | 0.43p | 0.36p | 0.43p | 27749172 |
05/10/2016 | 0.38p | 0.41p | 0.33p | 0.38p | 43980756 |
04/10/2016 | 0.36p | 0.38p | 0.33p | 0.38p | 22585132 |
03/10/2016 | 0.33p | 0.38p | 0.33p | 0.36p | 17300332 |
30/09/2016 | 0.34p | 0.35p | 0.32p | 0.33p | 29566762 |
29/09/2016 | 0.37p | 0.37p | 0.32p | 0.34p | 21657524 |
28/09/2016 | 0.36p | 0.38p | 0.34p | 0.36p | 24638300 |
27/09/2016 | 0.34p | 0.37p | 0.34p | 0.36p | 31743616 |
26/09/2016 | 0.33p | 0.36p | 0.32p | 0.34p | 28838860 |
23/09/2016 | 0.33p | 0.34p | 0.32p | 0.33p | 11253755 |
22/09/2016 | 0.31p | 0.33p | 0.31p | 0.33p | 15275272 |
21/09/2016 | 0.32p | 0.32p | 0.28p | 0.31p | 11777352 |
20/09/2016 | 0.32p | 0.32p | 0.29p | 0.32p | 6652419 |
19/09/2016 | 0.32p | 0.33p | 0.30p | 0.32p | 5002258 |
16/09/2016 | 0.30p | 0.33p | 0.29p | 0.32p | 35556252 |
15/09/2016 | 0.31p | 0.31p | 0.29p | 0.30p | 4293954 |
14/09/2016 | 0.30p | 0.31p | 0.29p | 0.31p | 10077128 |
13/09/2016 | 0.32p | 0.32p | 0.29p | 0.30p | 10783587 |
12/09/2016 | 0.35p | 0.35p | 0.29p | 0.32p | 20316028 |
09/09/2016 | 0.34p | 0.35p | 0.33p | 0.35p | 11897338 |
08/09/2016 | 0.31p | 0.37p | 0.30p | 0.34p | 27405186 |
07/09/2016 | 0.33p | 0.33p | 0.30p | 0.31p | 12221815 |
06/09/2016 | 0.31p | 0.35p | 0.30p | 0.33p | 18688104 |
05/09/2016 | 0.29p | 0.36p | 0.27p | 0.32p | 59096360 |
02/09/2016 | 0.24p | 0.31p | 0.23p | 0.29p | 29596940 |
01/09/2016 | 0.23p | 0.24p | 0.23p | 0.24p | 12922382 |
31/08/2016 | 0.24p | 0.24p | 0.23p | 0.23p | 10814512 |
30/08/2016 | 0.24p | 0.25p | 0.23p | 0.24p | 17460552 |
26/08/2016 | 0.27p | 0.27p | 0.21p | 0.24p | 32144648 |
25/08/2016 | 0.27p | 0.28p | 0.25p | 0.27p | 8841148 |
24/08/2016 | 0.28p | 0.28p | 0.26p | 0.27p | 4132450 |
23/08/2016 | 0.26p | 0.29p | 0.26p | 0.28p | 1268312 |
22/08/2016 | 0.25p | 0.27p | 0.25p | 0.26p | 2527327 |
19/08/2016 | 0.25p | 0.25p | 0.25p | 0.25p | 2692265 |
18/08/2016 | 0.25p | 0.25p | 0.23p | 0.25p | 2511004 |
17/08/2016 | 0.24p | 0.25p | 0.23p | 0.24p | 10478432 |
16/08/2016 | 0.26p | 0.26p | 0.23p | 0.24p | 29626162 |
15/08/2016 | 0.28p | 0.28p | 0.25p | 0.26p | 12436145 |
12/08/2016 | 0.28p | 0.28p | 0.26p | 0.28p | 3072818 |
11/08/2016 | 0.28p | 0.28p | 0.26p | 0.28p | 784814 |
10/08/2016 | 0.28p | 0.28p | 0.26p | 0.28p | 350000 |
09/08/2016 | 0.28p | 0.28p | 0.25p | 0.28p | 3390192 |
08/08/2016 | 0.29p | 0.29p | 0.25p | 0.28p | 7203656 |
05/08/2016 | 0.30p | 0.31p | 0.27p | 0.29p | 11221945 |
04/08/2016 | 0.30p | 0.31p | 0.25p | 0.30p | 27957700 |
03/08/2016 | 0.35p | 0.38p | 0.28p | 0.30p | 29397180 |
02/08/2016 | 0.30p | 0.37p | 0.30p | 0.35p | 36884024 |
01/08/2016 | 0.29p | 0.32p | 0.26p | 0.30p | 7594538 |
29/07/2016 | 0.30p | 0.31p | 0.27p | 0.29p | 12286273 |
28/07/2016 | 0.30p | 0.31p | 0.29p | 0.30p | 17331504 |
27/07/2016 | 0.30p | 0.30p | 0.29p | 0.30p | 10881876 |
26/07/2016 | 0.31p | 0.31p | 0.29p | 0.30p | 13865336 |
25/07/2016 | 0.31p | 0.31p | 0.30p | 0.31p | 8271557 |
22/07/2016 | 0.34p | 0.34p | 0.30p | 0.31p | 31414032 |
21/07/2016 | 0.38p | 0.40p | 0.32p | 0.34p | 62856792 |
*Close Price adjusted for both dividends and splits