Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2016 | 0.84p | 0.84p | 0.84p | 0.84p | 0 |
03/10/2016 | 0.84p | 0.84p | 0.83p | 0.84p | 0 |
30/09/2016 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
29/09/2016 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
28/09/2016 | 0.83p | 0.84p | 0.83p | 0.83p | 50000 |
27/09/2016 | 0.82p | 0.85p | 0.82p | 0.83p | 25458 |
26/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
23/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
22/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
21/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
20/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
19/09/2016 | 0.82p | 0.82p | 0.80p | 0.82p | 1646 |
16/09/2016 | 0.82p | 0.82p | 0.80p | 0.82p | 6091 |
15/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
14/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
13/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
12/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
09/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
08/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
07/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
06/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
05/09/2016 | 0.82p | 0.82p | 0.80p | 0.82p | 6387 |
02/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
01/09/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
31/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
30/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
26/08/2016 | 0.82p | 0.85p | 0.82p | 0.82p | 4700 |
25/08/2016 | 0.82p | 0.83p | 0.80p | 0.82p | 17955 |
24/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
23/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
22/08/2016 | 0.82p | 0.82p | 0.80p | 0.82p | 1715 |
19/08/2016 | 0.82p | 0.83p | 0.82p | 0.82p | 766 |
18/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
17/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
16/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
15/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
12/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
11/08/2016 | 0.82p | 0.83p | 0.82p | 0.82p | 25800 |
10/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
09/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
08/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
05/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
04/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
03/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
02/08/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
01/08/2016 | 0.81p | 0.82p | 0.78p | 0.82p | 4000 |
29/07/2016 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
28/07/2016 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
27/07/2016 | 0.81p | 0.82p | 0.81p | 0.81p | 738 |
26/07/2016 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
25/07/2016 | 0.79p | 0.81p | 0.79p | 0.81p | 0 |
22/07/2016 | 0.79p | 0.81p | 0.79p | 0.79p | 24000 |
21/07/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
20/07/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
19/07/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
18/07/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
15/07/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
14/07/2016 | 0.79p | 0.80p | 0.79p | 0.79p | 8150 |
13/07/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
12/07/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
11/07/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
08/07/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
07/07/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
06/07/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
05/07/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
04/07/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
01/07/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
30/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
29/06/2016 | 0.79p | 0.82p | 0.79p | 0.79p | 458 |
28/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
27/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
24/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
23/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
22/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
21/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
20/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
17/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
16/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
15/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
14/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
13/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
10/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
09/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
08/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
07/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
06/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
03/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
02/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
01/06/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
31/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
27/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
26/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
25/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
24/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
23/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
20/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
19/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
18/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
17/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
16/05/2016 | 0.79p | 0.79p | 0.76p | 0.79p | 9000 |
13/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
12/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
11/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
10/05/2016 | 0.79p | 0.80p | 0.79p | 0.79p | 7218 |
09/05/2016 | 0.79p | 0.80p | 0.79p | 0.79p | 0 |
06/05/2016 | 0.79p | 0.79p | 0.76p | 0.79p | 7500 |
05/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
04/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
03/05/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
29/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
28/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
27/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
26/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
25/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
22/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
21/04/2016 | 0.79p | 0.79p | 0.76p | 0.79p | 6736 |
20/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
19/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
18/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
15/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
14/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
13/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
12/04/2016 | 0.79p | 0.82p | 0.79p | 0.79p | 849 |
11/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
08/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
07/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
06/04/2016 | 0.79p | 0.81p | 0.79p | 0.79p | 17000 |
05/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
04/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
01/04/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
31/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
30/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
29/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
24/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
23/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
22/03/2016 | 0.79p | 0.79p | 0.77p | 0.79p | 1339 |
21/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
18/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
17/03/2016 | 0.79p | 0.82p | 0.76p | 0.79p | 8215 |
16/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
15/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
14/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
11/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
10/03/2016 | 0.79p | 0.82p | 0.79p | 0.79p | 892 |
09/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
08/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
07/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
04/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
03/03/2016 | 0.79p | 0.81p | 0.79p | 0.79p | 76 |
02/03/2016 | 0.79p | 0.82p | 0.79p | 0.79p | 137 |
01/03/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 3000000 |
29/02/2016 | 0.79p | 0.80p | 0.77p | 0.79p | 2737 |
26/02/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
25/02/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
24/02/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
23/02/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
22/02/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
19/02/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
18/02/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
17/02/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
16/02/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
15/02/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
12/02/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
11/02/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
10/02/2016 | 0.79p | 0.82p | 0.79p | 0.79p | 2133 |
09/02/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
08/02/2016 | 0.79p | 0.79p | 0.79p | 0.79p | 0 |
05/02/2016 | 0.79p | 0.81p | 0.79p | 0.79p | 5335 |
04/02/2016 | 0.79p | 0.82p | 0.79p | 0.79p | 0 |
03/02/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
02/02/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
01/02/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
29/01/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
28/01/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
27/01/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
26/01/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
25/01/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
22/01/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
21/01/2016 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
20/01/2016 | 0.83p | 0.85p | 0.82p | 0.82p | 5000 |
19/01/2016 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
18/01/2016 | 0.82p | 0.83p | 0.82p | 0.83p | 0 |
15/01/2016 | 0.83p | 0.83p | 0.82p | 0.82p | 0 |
14/01/2016 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
13/01/2016 | 0.83p | 0.83p | 0.81p | 0.83p | 5000 |
12/01/2016 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
11/01/2016 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
08/01/2016 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
07/01/2016 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
06/01/2016 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
05/01/2016 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
04/01/2016 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
31/12/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
30/12/2015 | 0.83p | 0.83p | 0.82p | 0.83p | 11499 |
29/12/2015 | 0.83p | 0.83p | 0.82p | 0.83p | 50 |
24/12/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
23/12/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
22/12/2015 | 0.83p | 0.83p | 0.81p | 0.83p | 28846 |
21/12/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
18/12/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
*Close Price adjusted for both dividends and splits