Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/05/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
03/05/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
02/05/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
01/05/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 100 |
30/04/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 4718 |
27/04/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
26/04/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
25/04/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 662 |
24/04/2018 | 1.02p | 1.02p | 1.00p | 1.02p | 1200 |
23/04/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 4718 |
20/04/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
19/04/2018 | 1.01p | 1.03p | 1.01p | 1.02p | 29785 |
18/04/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
17/04/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
16/04/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
13/04/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
12/04/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
11/04/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
10/04/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
09/04/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
06/04/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 358801 |
05/04/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 17700000 |
04/04/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
03/04/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
29/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
28/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
27/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
26/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
23/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
22/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
21/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
20/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
19/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
16/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
15/03/2018 | 1.01p | 1.04p | 1.01p | 1.01p | 1729 |
14/03/2018 | 1.01p | 1.02p | 1.01p | 1.01p | 9769 |
13/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
12/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
09/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
08/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
07/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
06/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
05/03/2018 | 1.01p | 1.01p | 1.00p | 1.01p | 10000 |
02/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
01/03/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 500 |
28/02/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
27/02/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
26/02/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
23/02/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
22/02/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
21/02/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
20/02/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
19/02/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
16/02/2018 | 1.01p | 1.01p | 1.01p | 1.01p | -4500 |
15/02/2018 | 0.99p | 1.01p | 0.99p | 1.01p | 5000 |
14/02/2018 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
13/02/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
12/02/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
09/02/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
08/02/2018 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
07/02/2018 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
06/02/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
05/02/2018 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
02/02/2018 | 1.00p | 1.00p | 0.99p | 0.99p | 0 |
01/02/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
31/01/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
30/01/2018 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
29/01/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
26/01/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
25/01/2018 | 0.98p | 1.00p | 0.97p | 0.99p | 6000 |
24/01/2018 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
23/01/2018 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
22/01/2018 | 0.98p | 1.00p | 0.98p | 0.98p | 52 |
19/01/2018 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
18/01/2018 | 0.96p | 0.98p | 0.94p | 0.98p | 5500 |
17/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
16/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
15/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
12/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
11/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
10/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
09/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
08/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
05/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
04/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
03/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
02/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
29/12/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
28/12/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 5335 |
27/12/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
22/12/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
21/12/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
20/12/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
19/12/2017 | 0.98p | 0.98p | 0.96p | 0.96p | 0 |
18/12/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
15/12/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
14/12/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
13/12/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
12/12/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
11/12/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
08/12/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
07/12/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
06/12/2017 | 0.98p | 1.00p | 0.98p | 0.98p | 1000 |
05/12/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
04/12/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
01/12/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
30/11/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
29/11/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 92030 |
28/11/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
27/11/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
24/11/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
23/11/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
22/11/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
21/11/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
20/11/2017 | 0.96p | 0.99p | 0.96p | 0.98p | 6574 |
17/11/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
16/11/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
15/11/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
14/11/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
13/11/2017 | 0.96p | 0.96p | 0.94p | 0.96p | 3521 |
10/11/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
09/11/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
08/11/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
07/11/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
06/11/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
03/11/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
02/11/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
01/11/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
31/10/2017 | 0.96p | 0.96p | 0.94p | 0.96p | 9000 |
30/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
27/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
26/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
25/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
24/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
23/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
20/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
19/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
18/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 11869 |
17/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
16/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
13/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
12/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
11/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
10/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
09/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
06/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 9743 |
05/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
04/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
03/10/2017 | 0.96p | 0.96p | 0.95p | 0.96p | 0 |
02/10/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 10000 |
29/09/2017 | 0.95p | 0.96p | 0.95p | 0.95p | 8868 |
28/09/2017 | 0.95p | 0.96p | 0.95p | 0.96p | 243 |
27/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 8868 |
26/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
25/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
22/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
21/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 50000 |
20/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 200 |
19/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
18/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
15/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
14/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
13/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
12/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
11/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
08/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 10000 |
07/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
06/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
05/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 10229 |
04/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
01/09/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
31/08/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
30/08/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
29/08/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
25/08/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
24/08/2017 | 0.92p | 0.95p | 0.92p | 0.95p | 5321 |
23/08/2017 | 0.92p | 0.92p | 0.92p | 0.92p | 0 |
22/08/2017 | 0.92p | 0.92p | 0.92p | 0.92p | 1370 |
21/08/2017 | 0.92p | 0.92p | 0.92p | 0.92p | 0 |
18/08/2017 | 0.92p | 0.92p | 0.92p | 0.92p | 0 |
17/08/2017 | 0.92p | 0.92p | 0.92p | 0.92p | 0 |
16/08/2017 | 0.92p | 0.92p | 0.92p | 0.92p | 2696 |
15/08/2017 | 0.92p | 0.92p | 0.92p | 0.92p | 0 |
14/08/2017 | 0.92p | 0.92p | 0.92p | 0.92p | 0 |
11/08/2017 | 0.92p | 0.92p | 0.92p | 0.92p | 0 |
10/08/2017 | 0.93p | 0.93p | 0.92p | 0.92p | 23000 |
09/08/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
08/08/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
07/08/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
04/08/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
03/08/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
02/08/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
01/08/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
31/07/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 10897 |
28/07/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
27/07/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
26/07/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
25/07/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
24/07/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
21/07/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
*Close Price adjusted for both dividends and splits