Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 0.36p | 0.36p | 0.34p | 0.36p | 15440214 |
19/07/2016 | 0.31p | 0.36p | 0.30p | 0.36p | 26684888 |
18/07/2016 | 0.32p | 0.33p | 0.30p | 0.31p | 17513708 |
15/07/2016 | 0.33p | 0.33p | 0.31p | 0.32p | 22961436 |
14/07/2016 | 0.33p | 0.33p | 0.32p | 0.33p | 12235411 |
13/07/2016 | 0.35p | 0.35p | 0.31p | 0.33p | 8976307 |
12/07/2016 | 0.35p | 0.37p | 0.34p | 0.35p | 22902164 |
11/07/2016 | 0.33p | 0.37p | 0.29p | 0.35p | 27171668 |
08/07/2016 | 0.26p | 0.35p | 0.26p | 0.33p | 59762932 |
07/07/2016 | 0.28p | 0.28p | 0.26p | 0.26p | 6239634 |
06/07/2016 | 0.29p | 0.29p | 0.26p | 0.28p | 2774104 |
05/07/2016 | 0.29p | 0.29p | 0.28p | 0.29p | 5922954 |
04/07/2016 | 0.26p | 0.32p | 0.26p | 0.29p | 27854362 |
01/07/2016 | 0.27p | 0.27p | 0.23p | 0.26p | 6554393 |
30/06/2016 | 0.27p | 0.27p | 0.25p | 0.27p | 6042789 |
29/06/2016 | 0.27p | 0.27p | 0.25p | 0.27p | 6118554 |
28/06/2016 | 0.28p | 0.28p | 0.26p | 0.27p | 6856496 |
27/06/2016 | 0.29p | 0.29p | 0.26p | 0.28p | 8645763 |
24/06/2016 | 0.29p | 0.29p | 0.25p | 0.29p | 5483579 |
23/06/2016 | 0.30p | 0.31p | 0.29p | 0.30p | 15094038 |
22/06/2016 | 0.30p | 0.30p | 0.29p | 0.30p | 9647644 |
21/06/2016 | 0.30p | 0.30p | 0.29p | 0.30p | 10660363 |
20/06/2016 | 0.33p | 0.33p | 0.31p | 0.33p | 2656457 |
17/06/2016 | 0.37p | 0.37p | 0.30p | 0.33p | 9461249 |
16/06/2016 | 0.40p | 0.41p | 0.33p | 0.37p | 14563834 |
15/06/2016 | 0.39p | 0.39p | 0.35p | 0.38p | 9801371 |
14/06/2016 | 0.43p | 0.43p | 0.36p | 0.39p | 10288904 |
13/06/2016 | 0.38p | 0.43p | 0.38p | 0.43p | 8065406 |
10/06/2016 | 0.37p | 0.43p | 0.35p | 0.38p | 24803524 |
09/06/2016 | 0.40p | 0.40p | 0.32p | 0.37p | 16322344 |
08/06/2016 | 0.46p | 0.53p | 0.37p | 0.40p | 49852168 |
07/06/2016 | 0.44p | 0.45p | 0.43p | 0.44p | 2493067 |
06/06/2016 | 0.44p | 0.46p | 0.40p | 0.44p | 12072944 |
03/06/2016 | 0.40p | 0.47p | 0.40p | 0.44p | 22005404 |
02/06/2016 | 0.40p | 0.44p | 0.40p | 0.40p | 14128819 |
01/06/2016 | 0.35p | 0.43p | 0.35p | 0.40p | 31965684 |
31/05/2016 | 0.29p | 0.44p | 0.26p | 0.35p | 46021780 |
27/05/2016 | 0.30p | 0.30p | 0.25p | 0.29p | 8803788 |
26/05/2016 | 0.31p | 0.37p | 0.28p | 0.30p | 12637285 |
25/05/2016 | 0.31p | 0.33p | 0.28p | 0.31p | 7565239 |
24/05/2016 | 0.31p | 0.33p | 0.29p | 0.31p | 5653853 |
23/05/2016 | 0.35p | 0.35p | 0.28p | 0.31p | 11000876 |
20/05/2016 | 0.38p | 0.38p | 0.29p | 0.35p | 31280180 |
19/05/2016 | 0.43p | 0.43p | 0.33p | 0.38p | 12083439 |
18/05/2016 | 0.44p | 0.45p | 0.37p | 0.43p | 28377868 |
17/05/2016 | 0.43p | 0.43p | 0.35p | 0.43p | 10982538 |
16/05/2016 | 0.41p | 0.47p | 0.41p | 0.43p | 15800222 |
13/05/2016 | 0.37p | 0.51p | 0.36p | 0.41p | 67905672 |
12/05/2016 | 0.35p | 0.39p | 0.31p | 0.37p | 32520464 |
11/05/2016 | 0.41p | 0.41p | 0.35p | 0.35p | 21563388 |
10/05/2016 | 0.44p | 0.49p | 0.36p | 0.41p | 43355776 |
09/05/2016 | 0.33p | 0.53p | 0.33p | 0.44p | 129377960 |
06/05/2016 | 0.39p | 0.40p | 0.32p | 0.33p | 43871668 |
05/05/2016 | 0.27p | 0.39p | 0.26p | 0.35p | 59037900 |
04/05/2016 | 0.29p | 0.31p | 0.22p | 0.27p | 32093032 |
03/05/2016 | 0.33p | 0.34p | 0.26p | 0.29p | 40640344 |
29/04/2016 | 0.40p | 0.40p | 0.31p | 0.33p | 41151444 |
28/04/2016 | 0.35p | 0.47p | 0.33p | 0.40p | 85611656 |
27/04/2016 | 0.40p | 0.41p | 0.30p | 0.33p | 66136168 |
26/04/2016 | 0.28p | 0.42p | 0.26p | 0.40p | 179099472 |
25/04/2016 | 0.20p | 0.32p | 0.20p | 0.28p | 125374440 |
22/04/2016 | 0.22p | 0.22p | 0.17p | 0.20p | 41686324 |
21/04/2016 | 0.16p | 0.24p | 0.16p | 0.22p | 55917048 |
20/04/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
19/04/2016 | 0.16p | 0.16p | 0.13p | 0.16p | 106139 |
18/04/2016 | 0.16p | 0.16p | 0.13p | 0.16p | 2126044 |
15/04/2016 | 0.16p | 0.16p | 0.14p | 0.16p | 494955 |
14/04/2016 | 0.16p | 0.17p | 0.14p | 0.16p | 5432346 |
13/04/2016 | 0.16p | 0.18p | 0.14p | 0.16p | 4677313 |
12/04/2016 | 0.16p | 0.16p | 0.14p | 0.16p | 3817250 |
11/04/2016 | 0.17p | 0.17p | 0.14p | 0.16p | 1032648 |
08/04/2016 | 0.15p | 0.17p | 0.15p | 0.17p | 4221487 |
07/04/2016 | 0.15p | 0.16p | 0.12p | 0.15p | 13110893 |
06/04/2016 | 0.15p | 0.16p | 0.14p | 0.15p | 2157476 |
05/04/2016 | 0.15p | 0.15p | 0.12p | 0.15p | 809733 |
04/04/2016 | 0.15p | 0.15p | 0.13p | 0.15p | 405000 |
01/04/2016 | 0.12p | 0.16p | 0.12p | 0.15p | 4320393 |
31/03/2016 | 0.12p | 0.14p | 0.12p | 0.12p | 5428631 |
30/03/2016 | 0.12p | 0.13p | 0.11p | 0.12p | 1766472 |
29/03/2016 | 0.12p | 0.13p | 0.11p | 0.12p | 3230807 |
24/03/2016 | 0.13p | 0.13p | 0.11p | 0.12p | 1504943 |
23/03/2016 | 0.13p | 0.13p | 0.11p | 0.13p | 8106643 |
22/03/2016 | 0.12p | 0.12p | 0.10p | 0.11p | 5451823 |
21/03/2016 | 0.13p | 0.13p | 0.10p | 0.12p | 2345020 |
18/03/2016 | 0.14p | 0.14p | 0.12p | 0.13p | 752938 |
17/03/2016 | 0.14p | 0.14p | 0.12p | 0.14p | 9199999 |
16/03/2016 | 0.14p | 0.14p | 0.12p | 0.14p | 494848 |
15/03/2016 | 0.14p | 0.14p | 0.12p | 0.14p | 663742 |
14/03/2016 | 0.14p | 0.14p | 0.12p | 0.14p | 2981666 |
11/03/2016 | 0.14p | 0.14p | 0.12p | 0.14p | 797555 |
10/03/2016 | 0.16p | 0.16p | 0.12p | 0.14p | 1774902 |
09/03/2016 | 0.16p | 0.16p | 0.13p | 0.16p | 2287335 |
08/03/2016 | 0.13p | 0.17p | 0.13p | 0.16p | 8501915 |
07/03/2016 | 0.12p | 0.14p | 0.12p | 0.13p | 5692551 |
04/03/2016 | 0.12p | 0.14p | 0.11p | 0.12p | 7025155 |
03/03/2016 | 0.12p | 0.12p | 0.09p | 0.12p | 3895468 |
02/03/2016 | 0.12p | 0.12p | 0.10p | 0.12p | 795986 |
01/03/2016 | 0.10p | 0.14p | 0.10p | 0.12p | 20918768 |
29/02/2016 | 0.09p | 0.11p | 0.09p | 0.10p | 11012634 |
26/02/2016 | 0.09p | 0.09p | 0.07p | 0.09p | 682356 |
25/02/2016 | 0.09p | 0.10p | 0.07p | 0.09p | 3002318 |
24/02/2016 | 0.09p | 0.09p | 0.09p | 0.09p | 600000 |
23/02/2016 | 0.09p | 0.09p | 0.07p | 0.09p | 7413179 |
22/02/2016 | 0.09p | 0.09p | 0.07p | 0.09p | 11409630 |
19/02/2016 | 0.10p | 0.10p | 0.09p | 0.09p | 9388682 |
18/02/2016 | 0.10p | 0.10p | 0.08p | 0.10p | 10234066 |
17/02/2016 | 0.09p | 0.10p | 0.09p | 0.10p | 4894812 |
16/02/2016 | 0.11p | 0.11p | 0.09p | 0.09p | 5260555 |
15/02/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 5836479 |
12/02/2016 | 0.11p | 0.11p | 0.10p | 0.11p | 6825704 |
11/02/2016 | 0.11p | 0.13p | 0.11p | 0.11p | 25251100 |
10/02/2016 | 0.11p | 0.12p | 0.11p | 0.11p | 4752495 |
09/02/2016 | 0.13p | 0.13p | 0.10p | 0.12p | 13846981 |
08/02/2016 | 0.13p | 0.14p | 0.12p | 0.13p | 1580067 |
05/02/2016 | 0.15p | 0.15p | 0.12p | 0.13p | 8372495 |
04/02/2016 | 0.15p | 0.15p | 0.13p | 0.15p | 6528508 |
03/02/2016 | 0.14p | 0.16p | 0.13p | 0.15p | 4593349 |
02/02/2016 | 0.16p | 0.17p | 0.13p | 0.14p | 8517808 |
01/02/2016 | 0.26p | 0.26p | 0.14p | 0.15p | 40909456 |
29/01/2016 | 0.26p | 0.27p | 0.24p | 0.26p | 3600002 |
28/01/2016 | 0.26p | 0.28p | 0.26p | 0.26p | 750000 |
27/01/2016 | 0.26p | 0.27p | 0.24p | 0.26p | 8996861 |
26/01/2016 | 0.26p | 0.27p | 0.25p | 0.26p | 825944 |
25/01/2016 | 0.24p | 0.28p | 0.24p | 0.26p | 5423615 |
22/01/2016 | 0.26p | 0.26p | 0.23p | 0.24p | 9848422 |
21/01/2016 | 0.27p | 0.27p | 0.25p | 0.26p | 4824143 |
20/01/2016 | 0.27p | 0.28p | 0.26p | 0.27p | 2309064 |
19/01/2016 | 0.26p | 0.27p | 0.26p | 0.27p | 2204847 |
18/01/2016 | 0.28p | 0.28p | 0.25p | 0.26p | 4450404 |
15/01/2016 | 0.28p | 0.30p | 0.27p | 0.28p | 1258867 |
14/01/2016 | 0.28p | 0.28p | 0.27p | 0.28p | 316537 |
13/01/2016 | 0.28p | 0.30p | 0.28p | 0.28p | 762193 |
12/01/2016 | 0.28p | 0.30p | 0.28p | 0.28p | 750346 |
11/01/2016 | 0.29p | 0.33p | 0.26p | 0.28p | 5927559 |
08/01/2016 | 0.26p | 0.30p | 0.26p | 0.29p | 6171839 |
07/01/2016 | 0.25p | 0.31p | 0.22p | 0.26p | 14429307 |
06/01/2016 | 0.26p | 0.26p | 0.23p | 0.25p | 3003177 |
05/01/2016 | 0.26p | 0.26p | 0.24p | 0.26p | 100000 |
04/01/2016 | 0.26p | 0.28p | 0.24p | 0.26p | 2084339 |
31/12/2015 | 0.26p | 0.28p | 0.23p | 0.26p | 145833 |
30/12/2015 | 0.24p | 0.28p | 0.24p | 0.26p | 1768897 |
29/12/2015 | 0.24p | 0.26p | 0.23p | 0.24p | 2710257 |
24/12/2015 | 0.24p | 0.26p | 0.23p | 0.24p | 834866 |
23/12/2015 | 0.24p | 0.27p | 0.23p | 0.24p | 2926843 |
22/12/2015 | 0.27p | 0.32p | 0.23p | 0.24p | 7440602 |
21/12/2015 | 0.27p | 0.27p | 0.24p | 0.27p | 1064819 |
18/12/2015 | 0.27p | 0.27p | 0.24p | 0.27p | 1174884 |
17/12/2015 | 0.25p | 0.27p | 0.24p | 0.27p | 2390431 |
16/12/2015 | 0.27p | 0.27p | 0.24p | 0.25p | 1348122 |
15/12/2015 | 0.23p | 0.27p | 0.23p | 0.27p | 2506860 |
14/12/2015 | 0.28p | 0.28p | 0.23p | 0.23p | 14080676 |
11/12/2015 | 0.24p | 0.29p | 0.24p | 0.28p | 8015525 |
10/12/2015 | 0.28p | 0.28p | 0.24p | 0.24p | 3485812 |
09/12/2015 | 0.28p | 0.28p | 0.26p | 0.28p | 443893 |
08/12/2015 | 0.28p | 0.29p | 0.25p | 0.28p | 3250989 |
07/12/2015 | 0.30p | 0.30p | 0.25p | 0.28p | 3508138 |
04/12/2015 | 0.30p | 0.30p | 0.26p | 0.30p | 2537240 |
03/12/2015 | 0.30p | 0.30p | 0.26p | 0.30p | 2782086 |
02/12/2015 | 0.32p | 0.32p | 0.26p | 0.30p | 2944549 |
01/12/2015 | 0.30p | 0.34p | 0.29p | 0.32p | 3026073 |
30/11/2015 | 0.30p | 0.32p | 0.29p | 0.30p | 80885 |
27/11/2015 | 0.30p | 0.30p | 0.29p | 0.30p | 623969 |
26/11/2015 | 0.33p | 0.33p | 0.30p | 0.30p | 2614073 |
25/11/2015 | 0.28p | 0.34p | 0.28p | 0.33p | 6056783 |
24/11/2015 | 0.30p | 0.32p | 0.28p | 0.28p | 2737606 |
23/11/2015 | 0.29p | 0.35p | 0.28p | 0.30p | 4786900 |
20/11/2015 | 0.29p | 0.33p | 0.28p | 0.29p | 18880924 |
19/11/2015 | 0.32p | 0.32p | 0.27p | 0.29p | 7575403 |
18/11/2015 | 0.33p | 0.33p | 0.31p | 0.32p | 874180 |
17/11/2015 | 0.36p | 0.36p | 0.31p | 0.33p | 3303223 |
16/11/2015 | 0.33p | 0.37p | 0.30p | 0.30p | 18057158 |
13/11/2015 | 0.29p | 0.37p | 0.29p | 0.33p | 21373380 |
12/11/2015 | 0.29p | 0.30p | 0.28p | 0.29p | 6134350 |
11/11/2015 | 0.29p | 0.29p | 0.27p | 0.29p | 3953312 |
10/11/2015 | 0.31p | 0.31p | 0.27p | 0.29p | 6719139 |
09/11/2015 | 0.33p | 0.33p | 0.28p | 0.31p | 4857540 |
06/11/2015 | 0.33p | 0.34p | 0.30p | 0.33p | 6488757 |
05/11/2015 | 0.34p | 0.35p | 0.30p | 0.33p | 24188032 |
04/11/2015 | 0.31p | 0.35p | 0.28p | 0.30p | 31329434 |
03/11/2015 | 0.30p | 0.33p | 0.28p | 0.32p | 14646238 |
02/11/2015 | 0.29p | 0.35p | 0.28p | 0.30p | 10514582 |
30/10/2015 | 0.30p | 0.33p | 0.26p | 0.29p | 12388631 |
29/10/2015 | 0.33p | 0.34p | 0.28p | 0.32p | 8493362 |
28/10/2015 | 0.35p | 0.36p | 0.32p | 0.33p | 7857232 |
27/10/2015 | 0.40p | 0.44p | 0.33p | 0.35p | 15744232 |
26/10/2015 | 0.35p | 0.43p | 0.32p | 0.38p | 60280848 |
23/10/2015 | 0.36p | 0.38p | 0.32p | 0.35p | 21709352 |
22/10/2015 | 0.31p | 0.40p | 0.28p | 0.36p | 52518612 |
21/10/2015 | 0.29p | 0.37p | 0.27p | 0.31p | 21958172 |
20/10/2015 | 0.29p | 0.31p | 0.27p | 0.29p | 259547 |
19/10/2015 | 0.29p | 0.32p | 0.27p | 0.29p | 6172854 |
16/10/2015 | 0.31p | 0.37p | 0.27p | 0.29p | 35764744 |
15/10/2015 | 0.25p | 0.38p | 0.23p | 0.31p | 41389216 |
14/10/2015 | 0.25p | 0.29p | 0.23p | 0.25p | 14593501 |
13/10/2015 | 0.25p | 0.25p | 0.25p | 0.25p | 171221 |
12/10/2015 | 0.23p | 0.26p | 0.22p | 0.25p | 4114049 |
09/10/2015 | 0.23p | 0.25p | 0.21p | 0.23p | 2250000 |
08/10/2015 | 0.23p | 0.23p | 0.22p | 0.23p | 254888 |
07/10/2015 | 0.25p | 0.26p | 0.22p | 0.23p | 208210 |
06/10/2015 | 0.25p | 0.26p | 0.20p | 0.25p | 1884172 |
*Close Price adjusted for both dividends and splits