Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/06/2016 | 0.52p | 0.52p | 0.39p | 0.52p | 23197 |
29/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
28/06/2016 | 0.52p | 0.52p | 0.39p | 0.52p | 1651 |
27/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
24/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
23/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
22/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
21/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
20/06/2016 | 0.52p | 0.52p | 0.39p | 0.52p | 64288 |
17/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
16/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
15/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
14/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
13/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
10/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
09/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
08/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
07/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
06/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
03/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
02/06/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
01/06/2016 | 0.52p | 0.52p | 0.39p | 0.52p | 28997 |
31/05/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
27/05/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
26/05/2016 | 0.52p | 0.52p | 0.39p | 0.52p | 130409 |
25/05/2016 | 0.52p | 0.52p | 0.40p | 0.52p | 28997 |
24/05/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
23/05/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
20/05/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
19/05/2016 | 0.52p | 0.52p | 0.40p | 0.52p | 37299 |
18/05/2016 | 0.52p | 0.56p | 0.52p | 0.52p | 347961 |
17/05/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
16/05/2016 | 0.52p | 0.52p | 0.40p | 0.52p | 24364 |
13/05/2016 | 0.52p | 0.52p | 0.40p | 0.52p | 211777 |
12/05/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
11/05/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
10/05/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
09/05/2016 | 0.52p | 0.56p | 0.52p | 0.52p | 0 |
06/05/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
05/05/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
04/05/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
03/05/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
29/04/2016 | 0.52p | 0.52p | 0.52p | 0.52p | 0 |
28/04/2016 | 0.52p | 0.56p | 0.52p | 0.52p | 0 |
27/04/2016 | 0.52p | 0.52p | 0.39p | 0.52p | 289969 |
26/04/2016 | 0.41p | 0.52p | 0.41p | 0.52p | 1103030 |
25/04/2016 | 0.41p | 0.52p | 0.41p | 0.41p | 0 |
22/04/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
21/04/2016 | 0.41p | 0.41p | 0.41p | 0.41p | 0 |
20/04/2016 | 0.45p | 0.45p | 0.34p | 0.41p | 168623 |
19/04/2016 | 0.45p | 0.52p | 0.43p | 0.45p | 0 |
18/04/2016 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
15/04/2016 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
14/04/2016 | 0.45p | 0.45p | 0.34p | 0.45p | 16089 |
13/04/2016 | 0.45p | 0.53p | 0.34p | 0.45p | 414809 |
12/04/2016 | 0.37p | 0.55p | 0.37p | 0.45p | 305478 |
11/04/2016 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
08/04/2016 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
07/04/2016 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
06/04/2016 | 0.37p | 0.52p | 0.37p | 0.37p | 0 |
05/04/2016 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
04/04/2016 | 0.34p | 0.52p | 0.34p | 0.37p | 289969 |
01/04/2016 | 0.34p | 0.47p | 0.27p | 0.34p | 17975 |
31/03/2016 | 0.34p | 0.42p | 0.26p | 0.34p | 1976569 |
30/03/2016 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
29/03/2016 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
24/03/2016 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
23/03/2016 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
22/03/2016 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
21/03/2016 | 0.47p | 0.47p | 0.31p | 0.37p | 523103 |
18/03/2016 | 0.47p | 0.47p | 0.47p | 0.47p | 0 |
17/03/2016 | 0.47p | 0.47p | 0.47p | 0.47p | 0 |
16/03/2016 | 0.47p | 0.47p | 0.47p | 0.47p | 0 |
15/03/2016 | 0.47p | 0.47p | 0.47p | 0.47p | 0 |
14/03/2016 | 0.47p | 0.47p | 0.32p | 0.47p | 9504 |
11/03/2016 | 0.47p | 0.47p | 0.32p | 0.47p | 41193 |
10/03/2016 | 0.47p | 0.47p | 0.47p | 0.47p | 0 |
09/03/2016 | 0.47p | 0.47p | 0.47p | 0.47p | 0 |
08/03/2016 | 0.54p | 0.54p | 0.43p | 0.47p | 57994 |
07/03/2016 | 0.54p | 0.54p | 0.43p | 0.54p | 637931 |
04/03/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
03/03/2016 | 0.54p | 0.54p | 0.45p | 0.54p | 0 |
02/03/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
01/03/2016 | 0.54p | 0.54p | 0.43p | 0.54p | 41193 |
29/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
26/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
25/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
24/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
23/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
22/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
19/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
18/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
17/02/2016 | 0.54p | 0.54p | 0.45p | 0.54p | 0 |
16/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
15/02/2016 | 0.54p | 0.54p | 0.43p | 0.54p | 505005 |
12/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
11/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
10/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
09/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
08/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
05/02/2016 | 0.54p | 0.54p | 0.43p | 0.54p | 18209 |
04/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
03/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
02/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
01/02/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
29/01/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
28/01/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
27/01/2016 | 0.54p | 0.54p | 0.45p | 0.54p | 0 |
26/01/2016 | 0.54p | 0.54p | 0.45p | 0.54p | 0 |
25/01/2016 | 0.54p | 0.54p | 0.45p | 0.54p | 0 |
22/01/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
21/01/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
20/01/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
19/01/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
18/01/2016 | 0.54p | 0.54p | 0.45p | 0.54p | 0 |
15/01/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
14/01/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
13/01/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
12/01/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
11/01/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
08/01/2016 | 0.54p | 0.54p | 0.45p | 0.54p | 0 |
07/01/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
06/01/2016 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
05/01/2016 | 0.54p | 0.54p | 0.43p | 0.54p | 23197 |
04/01/2016 | 0.45p | 0.54p | 0.34p | 0.54p | 69592 |
31/12/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
30/12/2015 | 0.45p | 0.45p | 0.34p | 0.45p | 15705 |
29/12/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
24/12/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
23/12/2015 | 0.45p | 0.56p | 0.45p | 0.45p | 0 |
22/12/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
21/12/2015 | 0.45p | 0.56p | 0.45p | 0.45p | 0 |
18/12/2015 | 0.45p | 0.45p | 0.34p | 0.45p | 28997 |
17/12/2015 | 0.45p | 0.56p | 0.45p | 0.45p | 0 |
16/12/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
15/12/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
14/12/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
11/12/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
10/12/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
09/12/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
08/12/2015 | 0.45p | 0.56p | 0.45p | 0.45p | 0 |
07/12/2015 | 0.45p | 0.56p | 0.45p | 0.45p | 0 |
04/12/2015 | 0.45p | 0.56p | 0.45p | 0.45p | 0 |
03/12/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
02/12/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
01/12/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
30/11/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
27/11/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
26/11/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
25/11/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
24/11/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
23/11/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
20/11/2015 | 0.45p | 0.45p | 0.34p | 0.45p | 41590 |
19/11/2015 | 0.45p | 0.45p | 0.34p | 0.45p | 17435 |
18/11/2015 | 0.45p | 0.56p | 0.45p | 0.45p | 149343 |
17/11/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
16/11/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
13/11/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
12/11/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
11/11/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
10/11/2015 | 0.45p | 0.56p | 0.45p | 0.45p | 0 |
09/11/2015 | 0.50p | 0.50p | 0.43p | 0.45p | 28997 |
06/11/2015 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
05/11/2015 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
04/11/2015 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
03/11/2015 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
02/11/2015 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
30/10/2015 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
29/10/2015 | 0.50p | 0.56p | 0.45p | 0.50p | 0 |
28/10/2015 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
27/10/2015 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
26/10/2015 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
23/10/2015 | 0.50p | 0.50p | 0.43p | 0.50p | 28997 |
22/10/2015 | 0.50p | 0.50p | 0.43p | 0.50p | 5799 |
21/10/2015 | 0.54p | 0.65p | 0.43p | 0.50p | 31074 |
20/10/2015 | 0.54p | 0.54p | 0.43p | 0.54p | 46395 |
19/10/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
16/10/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
15/10/2015 | 0.54p | 0.54p | 0.45p | 0.54p | 115987 |
14/10/2015 | 0.54p | 0.54p | 0.45p | 0.54p | 14453 |
13/10/2015 | 0.54p | 0.54p | 0.45p | 0.54p | 28997 |
12/10/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
09/10/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
08/10/2015 | 0.54p | 0.54p | 0.45p | 0.54p | 5330 |
07/10/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
06/10/2015 | 0.54p | 0.65p | 0.54p | 0.54p | 0 |
05/10/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
02/10/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
01/10/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
30/09/2015 | 0.54p | 0.65p | 0.54p | 0.54p | 0 |
29/09/2015 | 0.54p | 0.65p | 0.54p | 0.54p | 0 |
28/09/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
25/09/2015 | 0.54p | 0.65p | 0.45p | 0.54p | 17398 |
24/09/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
23/09/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
22/09/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
21/09/2015 | 0.54p | 0.54p | 0.45p | 0.54p | 57104 |
18/09/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
17/09/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
16/09/2015 | 0.54p | 0.54p | 0.54p | 0.54p | 0 |
*Close Price adjusted for both dividends and splits