Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 0.14p | 0.17p | 0.13p | 0.14p | 53519172 |
15/02/2018 | 0.14p | 0.14p | 0.13p | 0.14p | 11430541 |
14/02/2018 | 0.14p | 0.14p | 0.13p | 0.14p | 11430636 |
13/02/2018 | 0.14p | 0.15p | 0.13p | 0.14p | 4580168 |
12/02/2018 | 0.14p | 0.15p | 0.13p | 0.14p | 4609008 |
09/02/2018 | 0.15p | 0.15p | 0.13p | 0.14p | 9062826 |
08/02/2018 | 0.15p | 0.15p | 0.14p | 0.15p | 9682430 |
07/02/2018 | 0.15p | 0.16p | 0.13p | 0.15p | 9022749 |
06/02/2018 | 0.15p | 0.16p | 0.14p | 0.15p | 9971951 |
05/02/2018 | 0.16p | 0.16p | 0.14p | 0.15p | 18019596 |
02/02/2018 | 0.16p | 0.17p | 0.16p | 0.16p | 6275694 |
01/02/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 9767631 |
31/01/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 17567514 |
30/01/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 3761618 |
29/01/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 1202517 |
26/01/2018 | 0.16p | 0.17p | 0.15p | 0.16p | 3616079 |
25/01/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 14802630 |
24/01/2018 | 0.15p | 0.16p | 0.15p | 0.16p | 13216285 |
23/01/2018 | 0.16p | 0.17p | 0.15p | 0.15p | 22055748 |
22/01/2018 | 0.15p | 0.17p | 0.14p | 0.16p | 29307504 |
19/01/2018 | 0.15p | 0.15p | 0.14p | 0.15p | 41253568 |
18/01/2018 | 0.17p | 0.17p | 0.14p | 0.15p | 17207828 |
17/01/2018 | 0.18p | 0.18p | 0.15p | 0.16p | 12905359 |
16/01/2018 | 0.17p | 0.17p | 0.16p | 0.17p | 13361053 |
15/01/2018 | 0.16p | 0.17p | 0.14p | 0.16p | 26940764 |
12/01/2018 | 0.17p | 0.17p | 0.16p | 0.16p | 13387351 |
11/01/2018 | 0.17p | 0.17p | 0.15p | 0.17p | 29956004 |
10/01/2018 | 0.17p | 0.17p | 0.16p | 0.17p | 5535720 |
09/01/2018 | 0.17p | 0.18p | 0.16p | 0.17p | 26407130 |
08/01/2018 | 0.18p | 0.18p | 0.16p | 0.17p | 8902865 |
05/01/2018 | 0.18p | 0.18p | 0.16p | 0.18p | 10295319 |
04/01/2018 | 0.18p | 0.18p | 0.16p | 0.18p | 7311768 |
03/01/2018 | 0.18p | 0.19p | 0.17p | 0.18p | 22787354 |
02/01/2018 | 0.18p | 0.19p | 0.17p | 0.18p | 4510562 |
29/12/2017 | 0.18p | 0.19p | 0.17p | 0.18p | 7924270 |
28/12/2017 | 0.18p | 0.19p | 0.17p | 0.18p | 523360 |
27/12/2017 | 0.18p | 0.19p | 0.16p | 0.18p | 11040906 |
22/12/2017 | 0.17p | 0.20p | 0.15p | 0.18p | 19127246 |
21/12/2017 | 0.17p | 0.17p | 0.16p | 0.17p | 1805683 |
20/12/2017 | 0.16p | 0.17p | 0.16p | 0.17p | 531807 |
19/12/2017 | 0.19p | 0.19p | 0.15p | 0.16p | 39315584 |
18/12/2017 | 0.14p | 0.20p | 0.14p | 0.19p | 35005656 |
15/12/2017 | 0.15p | 0.16p | 0.14p | 0.14p | 11571483 |
14/12/2017 | 0.15p | 0.16p | 0.14p | 0.15p | 38442400 |
13/12/2017 | 0.16p | 0.16p | 0.15p | 0.15p | 19873332 |
12/12/2017 | 0.16p | 0.18p | 0.15p | 0.16p | 49901736 |
11/12/2017 | 0.19p | 0.19p | 0.15p | 0.16p | 38267552 |
08/12/2017 | 0.17p | 0.18p | 0.17p | 0.17p | 3844487 |
07/12/2017 | 0.18p | 0.19p | 0.16p | 0.17p | 45279296 |
06/12/2017 | 0.18p | 0.20p | 0.17p | 0.18p | 23954866 |
05/12/2017 | 0.17p | 0.19p | 0.16p | 0.18p | 21659268 |
04/12/2017 | 0.18p | 0.22p | 0.17p | 0.17p | 34958592 |
01/12/2017 | 0.15p | 0.24p | 0.15p | 0.18p | 86552160 |
30/11/2017 | 0.16p | 0.16p | 0.14p | 0.15p | 16567975 |
29/11/2017 | 0.16p | 0.16p | 0.15p | 0.16p | 1480037 |
28/11/2017 | 0.16p | 0.17p | 0.15p | 0.16p | 8951973 |
27/11/2017 | 0.16p | 0.16p | 0.14p | 0.15p | 5057689 |
24/11/2017 | 0.15p | 0.16p | 0.14p | 0.15p | 2363556 |
23/11/2017 | 0.16p | 0.16p | 0.14p | 0.15p | 2226565 |
22/11/2017 | 0.17p | 0.17p | 0.14p | 0.16p | 4021761 |
21/11/2017 | 0.17p | 0.17p | 0.15p | 0.16p | 16529118 |
20/11/2017 | 0.18p | 0.19p | 0.17p | 0.17p | 12039926 |
17/11/2017 | 0.17p | 0.17p | 0.16p | 0.17p | 3531113 |
16/11/2017 | 0.17p | 0.17p | 0.16p | 0.17p | 1955065 |
15/11/2017 | 0.17p | 0.18p | 0.16p | 0.17p | 8564695 |
14/11/2017 | 0.17p | 0.17p | 0.16p | 0.17p | 8450649 |
13/11/2017 | 0.18p | 0.18p | 0.17p | 0.17p | 5588645 |
10/11/2017 | 0.18p | 0.18p | 0.17p | 0.18p | 4985258 |
09/11/2017 | 0.18p | 0.20p | 0.17p | 0.18p | 3732193 |
08/11/2017 | 0.19p | 0.19p | 0.18p | 0.18p | 1290370 |
07/11/2017 | 0.19p | 0.20p | 0.18p | 0.19p | 16255240 |
06/11/2017 | 0.18p | 0.21p | 0.18p | 0.19p | 8519754 |
03/11/2017 | 0.17p | 0.19p | 0.17p | 0.18p | 7909665 |
02/11/2017 | 0.17p | 0.18p | 0.16p | 0.17p | 7311954 |
01/11/2017 | 0.16p | 0.17p | 0.16p | 0.17p | 10914430 |
31/10/2017 | 0.17p | 0.17p | 0.15p | 0.16p | 15160686 |
30/10/2017 | 0.17p | 0.17p | 0.16p | 0.17p | 380949 |
27/10/2017 | 0.19p | 0.19p | 0.16p | 0.17p | 6367601 |
26/10/2017 | 0.18p | 0.19p | 0.16p | 0.19p | 27616242 |
25/10/2017 | 0.19p | 0.19p | 0.16p | 0.18p | 16151939 |
24/10/2017 | 0.19p | 0.19p | 0.17p | 0.19p | 4330386 |
23/10/2017 | 0.18p | 0.19p | 0.16p | 0.19p | 14440499 |
20/10/2017 | 0.18p | 0.18p | 0.17p | 0.18p | 14732316 |
19/10/2017 | 0.18p | 0.18p | 0.17p | 0.18p | 8185452 |
18/10/2017 | 0.18p | 0.19p | 0.17p | 0.18p | 18332154 |
17/10/2017 | 0.17p | 0.19p | 0.17p | 0.18p | 30668234 |
16/10/2017 | 0.19p | 0.25p | 0.17p | 0.17p | 155787632 |
13/10/2017 | 0.16p | 0.16p | 0.16p | 0.16p | 8010860 |
12/10/2017 | 0.16p | 0.16p | 0.16p | 0.16p | 13433387 |
11/10/2017 | 0.17p | 0.18p | 0.16p | 0.16p | 12568226 |
10/10/2017 | 0.18p | 0.18p | 0.17p | 0.17p | 21226146 |
09/10/2017 | 0.17p | 0.18p | 0.16p | 0.18p | 16152667 |
06/10/2017 | 0.18p | 0.19p | 0.17p | 0.17p | 6988184 |
05/10/2017 | 0.19p | 0.19p | 0.18p | 0.18p | 18089100 |
04/10/2017 | 0.18p | 0.19p | 0.17p | 0.19p | 54490256 |
03/10/2017 | 0.18p | 0.18p | 0.17p | 0.18p | 9086908 |
02/10/2017 | 0.20p | 0.20p | 0.17p | 0.18p | 14114389 |
29/09/2017 | 0.20p | 0.20p | 0.19p | 0.20p | 13861942 |
28/09/2017 | 0.19p | 0.20p | 0.19p | 0.20p | 19602292 |
27/09/2017 | 0.18p | 0.20p | 0.18p | 0.19p | 22414868 |
26/09/2017 | 0.20p | 0.20p | 0.18p | 0.18p | 19962984 |
25/09/2017 | 0.20p | 0.20p | 0.19p | 0.20p | 19051242 |
22/09/2017 | 0.21p | 0.21p | 0.20p | 0.20p | 13349593 |
21/09/2017 | 0.21p | 0.21p | 0.20p | 0.21p | 23435852 |
20/09/2017 | 0.22p | 0.23p | 0.21p | 0.21p | 20469440 |
19/09/2017 | 0.22p | 0.23p | 0.21p | 0.22p | 38418676 |
18/09/2017 | 0.22p | 0.22p | 0.20p | 0.22p | 13068282 |
15/09/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 7102969 |
14/09/2017 | 0.21p | 0.22p | 0.21p | 0.21p | 16944752 |
13/09/2017 | 0.22p | 0.23p | 0.20p | 0.21p | 40292512 |
12/09/2017 | 0.22p | 0.25p | 0.21p | 0.22p | 63570176 |
11/09/2017 | 0.20p | 0.23p | 0.19p | 0.22p | 35357380 |
08/09/2017 | 0.21p | 0.21p | 0.19p | 0.20p | 44919024 |
07/09/2017 | 0.22p | 0.22p | 0.20p | 0.21p | 56510172 |
06/09/2017 | 0.19p | 0.26p | 0.18p | 0.22p | 155038640 |
05/09/2017 | 0.20p | 0.20p | 0.17p | 0.19p | 45408752 |
04/09/2017 | 0.17p | 0.24p | 0.15p | 0.20p | 330245344 |
01/09/2017 | 0.16p | 0.16p | 0.15p | 0.15p | 19018484 |
31/08/2017 | 0.15p | 0.16p | 0.15p | 0.16p | 3831933 |
30/08/2017 | 0.16p | 0.16p | 0.15p | 0.15p | 18146136 |
29/08/2017 | 0.16p | 0.16p | 0.15p | 0.15p | 17222616 |
25/08/2017 | 0.16p | 0.16p | 0.15p | 0.16p | 7159423 |
24/08/2017 | 0.17p | 0.17p | 0.16p | 0.16p | 8971900 |
23/08/2017 | 0.17p | 0.17p | 0.16p | 0.17p | 19403380 |
22/08/2017 | 0.18p | 0.18p | 0.16p | 0.17p | 10168971 |
21/08/2017 | 0.16p | 0.18p | 0.16p | 0.18p | 14243009 |
18/08/2017 | 0.17p | 0.17p | 0.16p | 0.16p | 57711520 |
17/08/2017 | 0.17p | 0.18p | 0.16p | 0.17p | 89913456 |
16/08/2017 | 0.19p | 0.19p | 0.17p | 0.17p | 35467856 |
15/08/2017 | 0.18p | 0.19p | 0.16p | 0.19p | 64116668 |
14/08/2017 | 0.18p | 0.19p | 0.17p | 0.18p | 54929760 |
11/08/2017 | 0.20p | 0.20p | 0.17p | 0.18p | 51062524 |
10/08/2017 | 0.20p | 0.24p | 0.18p | 0.20p | 220292624 |
09/08/2017 | 0.17p | 0.20p | 0.17p | 0.20p | 59682612 |
08/08/2017 | 0.15p | 0.18p | 0.14p | 0.17p | 120302960 |
07/08/2017 | 0.15p | 0.16p | 0.14p | 0.14p | 94109672 |
04/08/2017 | 0.18p | 0.18p | 0.13p | 0.15p | 205218064 |
03/08/2017 | 0.14p | 0.19p | 0.12p | 0.17p | 502891904 |
02/08/2017 | 0.12p | 0.12p | 0.12p | 0.12p | 1924560 |
01/08/2017 | 0.12p | 0.12p | 0.12p | 0.12p | 21803274 |
31/07/2017 | 0.13p | 0.13p | 0.12p | 0.12p | 61598220 |
28/07/2017 | 0.12p | 0.13p | 0.12p | 0.13p | 6683399 |
27/07/2017 | 0.13p | 0.13p | 0.12p | 0.12p | 12359726 |
26/07/2017 | 0.13p | 0.13p | 0.12p | 0.13p | 11320880 |
25/07/2017 | 0.14p | 0.14p | 0.13p | 0.13p | 26320408 |
24/07/2017 | 0.14p | 0.15p | 0.14p | 0.14p | 43760868 |
21/07/2017 | 0.13p | 0.15p | 0.13p | 0.14p | 60435788 |
20/07/2017 | 0.12p | 0.13p | 0.12p | 0.13p | 40051264 |
19/07/2017 | 0.11p | 0.12p | 0.10p | 0.12p | 33583704 |
18/07/2017 | 0.12p | 0.12p | 0.11p | 0.11p | 11386355 |
17/07/2017 | 0.13p | 0.13p | 0.12p | 0.12p | 26157236 |
14/07/2017 | 0.13p | 0.13p | 0.13p | 0.13p | 53302560 |
13/07/2017 | 0.14p | 0.14p | 0.11p | 0.13p | 122150784 |
12/07/2017 | 0.13p | 0.14p | 0.12p | 0.13p | 136206208 |
11/07/2017 | 0.12p | 0.14p | 0.12p | 0.13p | 204718496 |
10/07/2017 | 0.12p | 0.12p | 0.12p | 0.12p | 90692336 |
07/07/2017 | 0.12p | 0.12p | 0.12p | 0.12p | 15208273 |
06/07/2017 | 0.12p | 0.12p | 0.12p | 0.12p | 9168865 |
05/07/2017 | 0.12p | 0.13p | 0.12p | 0.12p | 39665996 |
04/07/2017 | 0.12p | 0.12p | 0.12p | 0.12p | 35963196 |
03/07/2017 | 0.12p | 0.13p | 0.11p | 0.12p | 34290620 |
30/06/2017 | 0.12p | 0.12p | 0.12p | 0.12p | 363205 |
29/06/2017 | 0.11p | 0.12p | 0.10p | 0.12p | 42247648 |
28/06/2017 | 0.11p | 0.12p | 0.10p | 0.11p | 58210472 |
27/06/2017 | 0.11p | 0.16p | 0.10p | 0.11p | 247431648 |
26/06/2017 | 0.11p | 0.11p | 0.11p | 0.11p | 19282956 |
23/06/2017 | 0.11p | 0.11p | 0.11p | 0.11p | 3997424 |
22/06/2017 | 0.13p | 0.13p | 0.11p | 0.11p | 0 |
21/06/2017 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
20/06/2017 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
19/06/2017 | 0.13p | 0.13p | 0.12p | 0.12p | 0 |
16/06/2017 | 0.13p | 0.14p | 0.11p | 0.13p | 32675196 |
15/06/2017 | 0.13p | 0.16p | 0.12p | 0.13p | 72824320 |
14/06/2017 | 0.12p | 0.17p | 0.12p | 0.13p | 232171152 |
13/06/2017 | 0.12p | 0.15p | 0.11p | 0.12p | 19823636 |
12/06/2017 | 0.12p | 0.12p | 0.11p | 0.12p | 3664551 |
09/06/2017 | 0.12p | 0.12p | 0.11p | 0.12p | 5088100 |
08/06/2017 | 0.11p | 0.12p | 0.11p | 0.12p | 3546098 |
07/06/2017 | 0.12p | 0.12p | 0.11p | 0.11p | 2165293 |
06/06/2017 | 0.12p | 0.12p | 0.12p | 0.12p | 1296300 |
05/06/2017 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
02/06/2017 | 0.12p | 0.12p | 0.11p | 0.12p | 4671097 |
01/06/2017 | 0.12p | 0.12p | 0.11p | 0.12p | 833334 |
31/05/2017 | 0.12p | 0.12p | 0.12p | 0.12p | 0 |
30/05/2017 | 0.11p | 0.13p | 0.11p | 0.12p | 9069139 |
26/05/2017 | 0.11p | 0.12p | 0.11p | 0.11p | 7456186 |
25/05/2017 | 0.12p | 0.13p | 0.11p | 0.11p | 3621530 |
24/05/2017 | 0.11p | 0.12p | 0.10p | 0.12p | 8546615 |
23/05/2017 | 0.12p | 0.12p | 0.10p | 0.11p | 16287335 |
22/05/2017 | 0.12p | 0.13p | 0.10p | 0.12p | 26237880 |
19/05/2017 | 0.12p | 0.13p | 0.11p | 0.12p | 718230 |
18/05/2017 | 0.14p | 0.14p | 0.11p | 0.12p | 13747062 |
17/05/2017 | 0.14p | 0.14p | 0.12p | 0.13p | 3206312 |
16/05/2017 | 0.13p | 0.13p | 0.11p | 0.13p | 23890884 |
15/05/2017 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
12/05/2017 | 0.13p | 0.14p | 0.12p | 0.13p | 3250764 |
11/05/2017 | 0.14p | 0.14p | 0.13p | 0.13p | 7860403 |
10/05/2017 | 0.14p | 0.15p | 0.12p | 0.14p | 24248764 |
09/05/2017 | 0.17p | 0.17p | 0.14p | 0.14p | 21518944 |
08/05/2017 | 0.14p | 0.19p | 0.14p | 0.17p | 112464080 |
*Close Price adjusted for both dividends and splits