Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 0.22p | 0.22p | 0.22p | 0.22p | 217636 |
19/07/2016 | 0.23p | 0.24p | 0.22p | 0.22p | 37836 |
18/07/2016 | 0.23p | 0.23p | 0.20p | 0.21p | 5453750 |
15/07/2016 | 0.23p | 0.23p | 0.21p | 0.23p | 2233333 |
14/07/2016 | 0.21p | 0.26p | 0.21p | 0.23p | 10199646 |
13/07/2016 | 0.19p | 0.24p | 0.19p | 0.21p | 26302080 |
12/07/2016 | 0.18p | 0.20p | 0.17p | 0.19p | 5159610 |
11/07/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 3510633 |
08/07/2016 | 0.20p | 0.20p | 0.17p | 0.18p | 2392425 |
07/07/2016 | 0.19p | 0.21p | 0.16p | 0.20p | 12586854 |
06/07/2016 | 0.20p | 0.20p | 0.18p | 0.19p | 1597500 |
05/07/2016 | 0.20p | 0.21p | 0.20p | 0.20p | 746162 |
04/07/2016 | 0.19p | 0.23p | 0.19p | 0.20p | 20210920 |
01/07/2016 | 0.17p | 0.20p | 0.17p | 0.19p | 14989665 |
30/06/2016 | 0.17p | 0.18p | 0.16p | 0.17p | 1412690 |
29/06/2016 | 0.18p | 0.18p | 0.15p | 0.17p | 4529930 |
28/06/2016 | 0.19p | 0.19p | 0.17p | 0.18p | 4183786 |
27/06/2016 | 0.17p | 0.21p | 0.17p | 0.19p | 9889586 |
24/06/2016 | 0.18p | 0.19p | 0.16p | 0.18p | 4522638 |
23/06/2016 | 0.19p | 0.19p | 0.17p | 0.19p | 1775500 |
22/06/2016 | 0.19p | 0.20p | 0.18p | 0.19p | 11854173 |
21/06/2016 | 0.19p | 0.20p | 0.18p | 0.19p | 4500000 |
20/06/2016 | 0.19p | 0.20p | 0.17p | 0.19p | 3252649 |
17/06/2016 | 0.19p | 0.19p | 0.18p | 0.19p | 7087439 |
16/06/2016 | 0.19p | 0.19p | 0.18p | 0.19p | 6900000 |
15/06/2016 | 0.19p | 0.19p | 0.18p | 0.19p | 8105091 |
14/06/2016 | 0.20p | 0.20p | 0.19p | 0.19p | 1916249 |
13/06/2016 | 0.23p | 0.23p | 0.18p | 0.20p | 22734648 |
10/06/2016 | 0.24p | 0.24p | 0.21p | 0.23p | 13215209 |
09/06/2016 | 0.25p | 0.26p | 0.23p | 0.24p | 4835104 |
08/06/2016 | 0.22p | 0.25p | 0.22p | 0.25p | 3171347 |
07/06/2016 | 0.21p | 0.22p | 0.21p | 0.22p | 4881823 |
06/06/2016 | 0.22p | 0.22p | 0.21p | 0.21p | 511942 |
03/06/2016 | 0.22p | 0.22p | 0.20p | 0.22p | 10809993 |
02/06/2016 | 0.20p | 0.23p | 0.19p | 0.22p | 6957077 |
01/06/2016 | 0.23p | 0.23p | 0.19p | 0.20p | 5933355 |
31/05/2016 | 0.18p | 0.26p | 0.18p | 0.23p | 13392225 |
27/05/2016 | 0.17p | 0.19p | 0.17p | 0.18p | 12548136 |
26/05/2016 | 0.13p | 0.21p | 0.13p | 0.17p | 33315380 |
25/05/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 11219000 |
24/05/2016 | 0.14p | 0.15p | 0.14p | 0.15p | 7037308 |
23/05/2016 | 0.14p | 0.15p | 0.14p | 0.14p | 3881355 |
20/05/2016 | 0.14p | 0.14p | 0.13p | 0.14p | 5850000 |
19/05/2016 | 0.14p | 0.14p | 0.13p | 0.14p | 5140990 |
18/05/2016 | 0.14p | 0.14p | 0.13p | 0.14p | 1452131 |
17/05/2016 | 0.14p | 0.14p | 0.13p | 0.14p | 353804 |
16/05/2016 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
13/05/2016 | 0.14p | 0.14p | 0.13p | 0.14p | 340000 |
12/05/2016 | 0.14p | 0.14p | 0.14p | 0.14p | 6506347 |
11/05/2016 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
10/05/2016 | 0.14p | 0.14p | 0.13p | 0.14p | 819909 |
09/05/2016 | 0.15p | 0.15p | 0.14p | 0.14p | 201000 |
06/05/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 500000 |
05/05/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 25000 |
04/05/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 696012 |
03/05/2016 | 0.15p | 0.15p | 0.15p | 0.15p | 6143 |
29/04/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 993418 |
28/04/2016 | 0.14p | 0.15p | 0.14p | 0.15p | 500000 |
27/04/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 775322 |
26/04/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 400000 |
25/04/2016 | 0.15p | 0.15p | 0.15p | 0.15p | 667788 |
22/04/2016 | 0.16p | 0.16p | 0.14p | 0.15p | 3941756 |
21/04/2016 | 0.15p | 0.16p | 0.14p | 0.16p | 2714308 |
20/04/2016 | 0.15p | 0.16p | 0.14p | 0.15p | 647018 |
19/04/2016 | 0.15p | 0.16p | 0.15p | 0.15p | 930735 |
18/04/2016 | 0.15p | 0.16p | 0.15p | 0.15p | 2117922 |
15/04/2016 | 0.15p | 0.16p | 0.14p | 0.15p | 16790240 |
14/04/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 665134 |
13/04/2016 | 0.16p | 0.17p | 0.14p | 0.15p | 9452755 |
12/04/2016 | 0.14p | 0.18p | 0.14p | 0.16p | 6430375 |
11/04/2016 | 0.13p | 0.15p | 0.13p | 0.14p | 19229668 |
08/04/2016 | 0.13p | 0.14p | 0.13p | 0.13p | 4297909 |
07/04/2016 | 0.12p | 0.14p | 0.12p | 0.13p | 10176788 |
06/04/2016 | 0.13p | 0.14p | 0.11p | 0.12p | 13850076 |
05/04/2016 | 0.13p | 0.13p | 0.12p | 0.13p | 1918019 |
04/04/2016 | 0.14p | 0.14p | 0.11p | 0.13p | 18224852 |
01/04/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 272450 |
31/03/2016 | 0.15p | 0.16p | 0.14p | 0.15p | 2974370 |
30/03/2016 | 0.15p | 0.17p | 0.13p | 0.15p | 10945187 |
29/03/2016 | 0.18p | 0.18p | 0.15p | 0.15p | 3221000 |
24/03/2016 | 0.18p | 0.18p | 0.15p | 0.18p | 3074097 |
23/03/2016 | 0.18p | 0.18p | 0.15p | 0.18p | 675000 |
22/03/2016 | 0.18p | 0.18p | 0.15p | 0.18p | 15539827 |
21/03/2016 | 0.20p | 0.20p | 0.15p | 0.18p | 1378456 |
18/03/2016 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
17/03/2016 | 0.20p | 0.20p | 0.16p | 0.20p | 520114 |
16/03/2016 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
15/03/2016 | 0.18p | 0.22p | 0.18p | 0.20p | 5462416 |
14/03/2016 | 0.18p | 0.22p | 0.18p | 0.18p | 1120666 |
11/03/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
10/03/2016 | 0.18p | 0.20p | 0.17p | 0.18p | 2280499 |
09/03/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
08/03/2016 | 0.18p | 0.20p | 0.18p | 0.18p | 0 |
07/03/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
04/03/2016 | 0.18p | 0.20p | 0.18p | 0.18p | 1100000 |
03/03/2016 | 0.18p | 0.20p | 0.18p | 0.18p | 621583 |
02/03/2016 | 0.18p | 0.18p | 0.15p | 0.18p | 495300 |
01/03/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
29/02/2016 | 0.16p | 0.18p | 0.16p | 0.18p | 526347 |
26/02/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 3931117 |
25/02/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
24/02/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
23/02/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 302096 |
22/02/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 113074 |
19/02/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
18/02/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 1500000 |
17/02/2016 | 0.16p | 0.20p | 0.16p | 0.16p | 0 |
16/02/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 1792838 |
15/02/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 500000 |
12/02/2016 | 0.18p | 0.18p | 0.16p | 0.16p | 1725000 |
11/02/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 640126 |
10/02/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 100000 |
09/02/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 150000 |
08/02/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
05/02/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
04/02/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 4500000 |
03/02/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 300000 |
02/02/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
01/02/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
29/01/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 146000 |
28/01/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
27/01/2016 | 0.18p | 0.20p | 0.17p | 0.18p | 430427 |
26/01/2016 | 0.18p | 0.20p | 0.17p | 0.18p | 112818 |
25/01/2016 | 0.18p | 0.20p | 0.17p | 0.18p | 12204 |
22/01/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
21/01/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 159749 |
20/01/2016 | 0.20p | 0.20p | 0.16p | 0.18p | 315000 |
19/01/2016 | 0.20p | 0.20p | 0.18p | 0.20p | 180000 |
18/01/2016 | 0.20p | 0.20p | 0.15p | 0.20p | 1153456 |
15/01/2016 | 0.20p | 0.20p | 0.18p | 0.20p | 36208 |
14/01/2016 | 0.20p | 0.23p | 0.18p | 0.20p | 300000 |
13/01/2016 | 0.20p | 0.20p | 0.18p | 0.20p | 28406 |
12/01/2016 | 0.20p | 0.22p | 0.18p | 0.20p | 2826090 |
11/01/2016 | 0.18p | 0.20p | 0.18p | 0.20p | 672200 |
08/01/2016 | 0.20p | 0.23p | 0.18p | 0.18p | 500000 |
07/01/2016 | 0.20p | 0.20p | 0.18p | 0.20p | 34338 |
06/01/2016 | 0.18p | 0.23p | 0.16p | 0.20p | 2304354 |
05/01/2016 | 0.23p | 0.23p | 0.18p | 0.18p | 560000 |
04/01/2016 | 0.18p | 0.23p | 0.18p | 0.23p | 992386 |
31/12/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 517566 |
30/12/2015 | 0.13p | 0.20p | 0.13p | 0.18p | 2704721 |
29/12/2015 | 0.15p | 0.15p | 0.13p | 0.13p | 65398 |
24/12/2015 | 0.15p | 0.15p | 0.13p | 0.15p | 585000 |
23/12/2015 | 0.13p | 0.18p | 0.13p | 0.15p | 2700000 |
22/12/2015 | 0.13p | 0.15p | 0.13p | 0.13p | 3283881 |
21/12/2015 | 0.13p | 0.18p | 0.12p | 0.13p | 863230 |
18/12/2015 | 0.13p | 0.15p | 0.12p | 0.13p | 2697968 |
17/12/2015 | 0.13p | 0.18p | 0.11p | 0.13p | 400000 |
16/12/2015 | 0.15p | 0.15p | 0.13p | 0.13p | 50000 |
15/12/2015 | 0.15p | 0.16p | 0.13p | 0.15p | 655033 |
14/12/2015 | 0.18p | 0.18p | 0.12p | 0.15p | 1101124 |
11/12/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
10/12/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
09/12/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 10000 |
08/12/2015 | 0.18p | 0.23p | 0.16p | 0.18p | 14564 |
07/12/2015 | 0.23p | 0.23p | 0.17p | 0.18p | 776856 |
04/12/2015 | 0.18p | 0.23p | 0.18p | 0.18p | 0 |
03/12/2015 | 0.18p | 0.20p | 0.17p | 0.18p | 740000 |
02/12/2015 | 0.18p | 0.18p | 0.16p | 0.18p | 1950000 |
01/12/2015 | 0.18p | 0.20p | 0.16p | 0.18p | 864000 |
30/11/2015 | 0.20p | 0.22p | 0.17p | 0.18p | 1843797 |
27/11/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
26/11/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
25/11/2015 | 0.20p | 0.20p | 0.18p | 0.20p | 48249 |
24/11/2015 | 0.20p | 0.20p | 0.19p | 0.20p | 167717 |
23/11/2015 | 0.18p | 0.24p | 0.18p | 0.20p | 1773516 |
20/11/2015 | 0.18p | 0.20p | 0.17p | 0.18p | 377717 |
19/11/2015 | 0.20p | 0.20p | 0.17p | 0.18p | 1160000 |
18/11/2015 | 0.23p | 0.23p | 0.18p | 0.20p | 3663598 |
17/11/2015 | 0.23p | 0.23p | 0.20p | 0.23p | 66750 |
16/11/2015 | 0.23p | 0.23p | 0.20p | 0.23p | 329957 |
13/11/2015 | 0.23p | 0.23p | 0.20p | 0.23p | 1199514 |
12/11/2015 | 0.23p | 0.23p | 0.20p | 0.23p | 0 |
11/11/2015 | 0.18p | 0.25p | 0.18p | 0.23p | 790977 |
10/11/2015 | 0.18p | 0.23p | 0.18p | 0.18p | 1270600 |
09/11/2015 | 0.18p | 0.20p | 0.18p | 0.18p | 982760 |
06/11/2015 | 0.22p | 0.22p | 0.18p | 0.18p | 492502 |
05/11/2015 | 0.22p | 0.22p | 0.22p | 0.22p | 133928 |
04/11/2015 | 0.22p | 0.22p | 0.20p | 0.22p | 120000 |
03/11/2015 | 0.22p | 0.22p | 0.20p | 0.22p | 201553 |
02/11/2015 | 0.25p | 0.25p | 0.22p | 0.22p | 100000 |
30/10/2015 | 0.25p | 0.25p | 0.20p | 0.22p | 500000 |
29/10/2015 | 0.22p | 0.28p | 0.18p | 0.22p | 1587816 |
28/10/2015 | 0.23p | 0.25p | 0.21p | 0.22p | 2495298 |
27/10/2015 | 0.25p | 0.26p | 0.21p | 0.23p | 3733434 |
26/10/2015 | 0.25p | 0.26p | 0.22p | 0.25p | 479807 |
23/10/2015 | 0.25p | 0.26p | 0.25p | 0.25p | 6867 |
22/10/2015 | 0.28p | 0.34p | 0.21p | 0.25p | 7269004 |
21/10/2015 | 0.25p | 0.25p | 0.23p | 0.25p | 228741 |
20/10/2015 | 0.25p | 0.28p | 0.24p | 0.25p | 554547 |
19/10/2015 | 0.25p | 0.25p | 0.24p | 0.25p | 66963 |
16/10/2015 | 0.25p | 0.28p | 0.23p | 0.25p | 678305 |
15/10/2015 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
14/10/2015 | 0.25p | 0.25p | 0.23p | 0.25p | 150000 |
13/10/2015 | 0.25p | 0.25p | 0.23p | 0.25p | 50000 |
12/10/2015 | 0.23p | 0.29p | 0.23p | 0.25p | 1116482 |
09/10/2015 | 0.23p | 0.23p | 0.22p | 0.23p | 179593 |
08/10/2015 | 0.23p | 0.25p | 0.23p | 0.23p | 305401 |
07/10/2015 | 0.23p | 0.25p | 0.23p | 0.23p | 1087014 |
06/10/2015 | 0.23p | 0.28p | 0.22p | 0.23p | 1600000 |
*Close Price adjusted for both dividends and splits