Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/08/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
14/08/2019 | 0.38p | 0.44p | 0.38p | 0.38p | 111022 |
13/08/2019 | 0.28p | 0.45p | 0.28p | 0.38p | 9029598 |
12/08/2019 | 0.28p | 0.28p | 0.16p | 0.28p | 18000 |
09/08/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
08/08/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
07/08/2019 | 0.28p | 0.28p | 0.16p | 0.28p | 20000 |
06/08/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
05/08/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
02/08/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
01/08/2019 | 0.30p | 0.30p | 0.28p | 0.28p | 0 |
31/07/2019 | 0.30p | 0.30p | 0.28p | 0.28p | 0 |
30/07/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
29/07/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
26/07/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
25/07/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
24/07/2019 | 0.30p | 0.30p | 0.28p | 0.28p | 0 |
23/07/2019 | 0.30p | 0.30p | 0.28p | 0.28p | 0 |
22/07/2019 | 0.30p | 0.30p | 0.28p | 0.28p | 0 |
19/07/2019 | 0.30p | 0.30p | 0.28p | 0.28p | 0 |
18/07/2019 | 0.30p | 0.30p | 0.28p | 0.28p | 0 |
17/07/2019 | 0.30p | 0.30p | 0.28p | 0.28p | 0 |
16/07/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
15/07/2019 | 0.30p | 0.30p | 0.28p | 0.28p | 0 |
12/07/2019 | 0.28p | 0.28p | 0.16p | 0.28p | 122220 |
11/07/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
10/07/2019 | 0.30p | 0.30p | 0.28p | 0.28p | 0 |
09/07/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
08/07/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
05/07/2019 | 0.28p | 0.28p | 0.15p | 0.28p | 25000 |
04/07/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
03/07/2019 | 0.28p | 0.28p | 0.15p | 0.28p | 179866 |
02/07/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
01/07/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
28/06/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
27/06/2019 | 0.25p | 0.28p | 0.25p | 0.28p | 0 |
26/06/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
25/06/2019 | 0.28p | 0.28p | 0.16p | 0.28p | 0 |
24/06/2019 | 0.28p | 0.28p | 0.16p | 0.28p | 22589 |
21/06/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
20/06/2019 | 0.28p | 0.28p | 0.16p | 0.28p | 15000 |
19/06/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
18/06/2019 | 0.28p | 0.40p | 0.28p | 0.28p | 138220 |
17/06/2019 | 0.25p | 0.40p | 0.16p | 0.28p | 795 |
14/06/2019 | 0.25p | 0.28p | 0.25p | 0.28p | 0 |
13/06/2019 | 0.25p | 0.28p | 0.25p | 0.28p | 0 |
12/06/2019 | 0.25p | 0.29p | 0.11p | 0.28p | 1700125 |
11/06/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
10/06/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
07/06/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
06/06/2019 | 0.25p | 0.25p | 0.12p | 0.25p | 162811 |
05/06/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
04/06/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
03/06/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
31/05/2019 | 0.25p | 0.34p | 0.12p | 0.25p | 2339208 |
30/05/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
29/05/2019 | 0.25p | 0.25p | 0.11p | 0.25p | 25000 |
28/05/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
24/05/2019 | 0.20p | 0.25p | 0.11p | 0.25p | 75000 |
23/05/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
22/05/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
21/05/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
20/05/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
17/05/2019 | 0.30p | 0.30p | 0.19p | 0.20p | 1681875 |
16/05/2019 | 0.20p | 0.20p | 0.11p | 0.18p | 1150000 |
15/05/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
14/05/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
13/05/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
10/05/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
09/05/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
08/05/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
07/05/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
03/05/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
02/05/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
01/05/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 6700 |
30/04/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
29/04/2019 | 0.30p | 0.30p | 0.15p | 0.20p | 50000 |
26/04/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
25/04/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
24/04/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
23/04/2019 | 0.20p | 0.20p | 0.15p | 0.20p | 51519 |
18/04/2019 | 0.30p | 0.30p | 0.15p | 0.20p | 80000 |
17/04/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
16/04/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
15/04/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
12/04/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
11/04/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
10/04/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
09/04/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
08/04/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
05/04/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
04/04/2019 | 0.20p | 0.20p | 0.11p | 0.20p | 36818 |
03/04/2019 | 0.20p | 0.20p | 0.10p | 0.20p | 8884000 |
02/04/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
01/04/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
29/03/2019 | 0.30p | 0.30p | 0.12p | 0.20p | 3971 |
28/03/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
27/03/2019 | 0.30p | 0.30p | 0.12p | 0.20p | 76779 |
26/03/2019 | 0.20p | 0.20p | 0.12p | 0.20p | 462 |
25/03/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
22/03/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
21/03/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
20/03/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
19/03/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
18/03/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
15/03/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
14/03/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
13/03/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
12/03/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
11/03/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
08/03/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
07/03/2019 | 0.30p | 0.30p | 0.12p | 0.20p | 100000 |
06/03/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
05/03/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
04/03/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
01/03/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
28/02/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
27/02/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
26/02/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
25/02/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
22/02/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
21/02/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
20/02/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
19/02/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
18/02/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
15/02/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
14/02/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
13/02/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
12/02/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
11/02/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
08/02/2019 | 0.30p | 0.30p | 0.20p | 0.20p | 0 |
07/02/2019 | 0.30p | 0.30p | 0.12p | 0.20p | 100000 |
06/02/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
05/02/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
04/02/2019 | 0.30p | 0.30p | 0.12p | 0.20p | 4234 |
01/02/2019 | 0.30p | 0.30p | 0.12p | 0.20p | 21467 |
31/01/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
30/01/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
29/01/2019 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
28/01/2019 | 0.38p | 0.38p | 0.20p | 0.20p | 100000 |
25/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
24/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
23/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
22/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
21/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
18/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
17/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
16/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
15/01/2019 | 0.38p | 0.38p | 0.25p | 0.38p | 50000 |
14/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
11/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
10/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
09/01/2019 | 0.50p | 0.50p | 0.25p | 0.38p | 25000 |
08/01/2019 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
07/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
04/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
03/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
02/01/2019 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
31/12/2018 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
28/12/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
27/12/2018 | 0.50p | 0.50p | 0.25p | 0.38p | 30000 |
24/12/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
21/12/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
20/12/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
19/12/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
18/12/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
17/12/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 8880000 |
14/12/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
13/12/2018 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
12/12/2018 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
11/12/2018 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
10/12/2018 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
07/12/2018 | 0.50p | 0.50p | 0.25p | 0.38p | 3422 |
06/12/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
05/12/2018 | 0.38p | 0.38p | 0.25p | 0.38p | 25000 |
04/12/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
03/12/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
30/11/2018 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
29/11/2018 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
28/11/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
27/11/2018 | 0.50p | 0.38p | 0.38p | 0.38p | 0 |
26/11/2018 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
23/11/2018 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
22/11/2018 | 0.50p | 0.38p | 0.38p | 0.38p | 0 |
21/11/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
20/11/2018 | 0.50p | 0.38p | 0.38p | 0.38p | 0 |
19/11/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
16/11/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
15/11/2018 | 0.50p | 0.38p | 0.38p | 0.38p | 0 |
14/11/2018 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
13/11/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
12/11/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
09/11/2018 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
08/11/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
07/11/2018 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
06/11/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
05/11/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
02/11/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
01/11/2018 | 0.50p | 0.38p | 0.38p | 0.38p | 0 |
31/10/2018 | 0.50p | 0.50p | 0.38p | 0.38p | 0 |
*Close Price adjusted for both dividends and splits