Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/11/2018 | 0.28p | 0.28p | 0.26p | 0.27p | 11641911 |
14/11/2018 | 0.29p | 0.29p | 0.28p | 0.28p | 7377216 |
13/11/2018 | 0.30p | 0.30p | 0.28p | 0.29p | 4862457 |
12/11/2018 | 0.30p | 0.31p | 0.29p | 0.30p | 7096507 |
09/11/2018 | 0.30p | 0.31p | 0.28p | 0.30p | 18282792 |
08/11/2018 | 0.31p | 0.31p | 0.29p | 0.30p | 11651957 |
07/11/2018 | 0.37p | 0.38p | 0.29p | 0.31p | 112256384 |
06/11/2018 | 0.28p | 0.36p | 0.28p | 0.34p | 99408864 |
05/11/2018 | 0.26p | 0.29p | 0.25p | 0.28p | 35482592 |
02/11/2018 | 0.25p | 0.26p | 0.23p | 0.26p | 12999045 |
01/11/2018 | 0.26p | 0.26p | 0.23p | 0.25p | 11799019 |
31/10/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 543495 |
30/10/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 5053297 |
29/10/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 5054306 |
26/10/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 17241484 |
25/10/2018 | 0.27p | 0.27p | 0.25p | 0.26p | 4810731 |
24/10/2018 | 0.27p | 0.27p | 0.26p | 0.27p | 7475766 |
23/10/2018 | 0.27p | 0.27p | 0.26p | 0.27p | 12530463 |
22/10/2018 | 0.27p | 0.27p | 0.26p | 0.27p | 11170677 |
19/10/2018 | 0.27p | 0.27p | 0.26p | 0.27p | 6107786 |
18/10/2018 | 0.26p | 0.27p | 0.26p | 0.27p | 8398169 |
17/10/2018 | 0.27p | 0.27p | 0.25p | 0.26p | 4527632 |
16/10/2018 | 0.27p | 0.27p | 0.26p | 0.27p | 6068517 |
15/10/2018 | 0.27p | 0.28p | 0.26p | 0.27p | 7292670 |
12/10/2018 | 0.27p | 0.29p | 0.26p | 0.28p | 15170255 |
11/10/2018 | 0.28p | 0.28p | 0.25p | 0.27p | 13365450 |
10/10/2018 | 0.28p | 0.28p | 0.27p | 0.28p | 16288292 |
09/10/2018 | 0.29p | 0.31p | 0.27p | 0.28p | 54667164 |
08/10/2018 | 0.27p | 0.28p | 0.26p | 0.27p | 7664501 |
05/10/2018 | 0.27p | 0.28p | 0.26p | 0.27p | 23330290 |
04/10/2018 | 0.27p | 0.28p | 0.26p | 0.27p | 11553584 |
03/10/2018 | 0.28p | 0.28p | 0.26p | 0.27p | 24981034 |
02/10/2018 | 0.28p | 0.28p | 0.25p | 0.28p | 54333544 |
01/10/2018 | 0.29p | 0.29p | 0.27p | 0.28p | 15527339 |
28/09/2018 | 0.30p | 0.30p | 0.28p | 0.29p | 15838603 |
27/09/2018 | 0.31p | 0.31p | 0.28p | 0.30p | 25859920 |
26/09/2018 | 0.31p | 0.31p | 0.29p | 0.31p | 22907524 |
25/09/2018 | 0.32p | 0.38p | 0.30p | 0.31p | 78771248 |
24/09/2018 | 0.31p | 0.32p | 0.29p | 0.31p | 12852893 |
21/09/2018 | 0.32p | 0.32p | 0.29p | 0.31p | 19857136 |
20/09/2018 | 0.32p | 0.33p | 0.30p | 0.32p | 9945276 |
19/09/2018 | 0.30p | 0.38p | 0.28p | 0.32p | 52853892 |
18/09/2018 | 0.33p | 0.33p | 0.28p | 0.29p | 30079662 |
17/09/2018 | 0.33p | 0.33p | 0.30p | 0.33p | 10358818 |
14/09/2018 | 0.33p | 0.34p | 0.31p | 0.33p | 26052384 |
13/09/2018 | 0.40p | 0.40p | 0.32p | 0.35p | 31236032 |
12/09/2018 | 0.40p | 0.43p | 0.33p | 0.40p | 29319588 |
11/09/2018 | 0.40p | 0.45p | 0.30p | 0.40p | 187612304 |
10/09/2018 | 0.80p | 0.83p | 0.71p | 0.75p | 12525153 |
07/09/2018 | 0.60p | 0.83p | 0.60p | 0.80p | 24058428 |
06/09/2018 | 0.65p | 0.65p | 0.57p | 0.60p | 5197820 |
05/09/2018 | 0.65p | 0.68p | 0.56p | 0.65p | 3344198 |
04/09/2018 | 0.70p | 0.70p | 0.58p | 0.65p | 8465899 |
03/09/2018 | 0.70p | 0.84p | 0.64p | 0.68p | 22886440 |
31/08/2018 | 0.75p | 0.79p | 0.61p | 0.73p | 13280431 |
30/08/2018 | 1.00p | 1.10p | 0.60p | 0.73p | 58700552 |
29/08/2018 | 0.33p | 0.96p | 0.30p | 0.93p | 166771920 |
28/08/2018 | 0.20p | 0.24p | 0.18p | 0.20p | 940131 |
24/08/2018 | 0.20p | 0.24p | 0.18p | 0.20p | 470307 |
23/08/2018 | 0.23p | 0.30p | 0.19p | 0.20p | 14676586 |
22/08/2018 | 0.20p | 0.25p | 0.17p | 0.20p | 991395 |
21/08/2018 | 0.20p | 0.25p | 0.20p | 0.20p | 27784 |
20/08/2018 | 0.30p | 0.30p | 0.20p | 0.20p | 4013753 |
17/08/2018 | 0.30p | 0.31p | 0.26p | 0.30p | 225000 |
16/08/2018 | 0.30p | 0.32p | 0.26p | 0.30p | 482925 |
15/08/2018 | 0.30p | 0.32p | 0.26p | 0.30p | 119628 |
14/08/2018 | 0.30p | 0.32p | 0.30p | 0.30p | 25000 |
13/08/2018 | 0.28p | 0.32p | 0.26p | 0.30p | 668362 |
10/08/2018 | 0.25p | 0.28p | 0.25p | 0.28p | 1047539 |
09/08/2018 | 0.28p | 0.29p | 0.26p | 0.28p | 162805 |
08/08/2018 | 0.43p | 0.43p | 0.21p | 0.28p | 15960858 |
07/08/2018 | 0.43p | 0.43p | 0.43p | 0.43p | 3007 |
06/08/2018 | 0.45p | 0.47p | 0.43p | 0.43p | 130000 |
03/08/2018 | 0.45p | 0.48p | 0.40p | 0.45p | 261969 |
02/08/2018 | 0.45p | 0.48p | 0.45p | 0.45p | 30000 |
01/08/2018 | 0.45p | 0.45p | 0.43p | 0.45p | 717153 |
31/07/2018 | 0.45p | 0.48p | 0.45p | 0.45p | 30000 |
30/07/2018 | 0.45p | 0.49p | 0.45p | 0.45p | 1316340 |
27/07/2018 | 0.53p | 0.53p | 0.35p | 0.45p | 5985715 |
26/07/2018 | 0.73p | 0.73p | 0.47p | 0.50p | 2694965 |
25/07/2018 | 0.68p | 0.69p | 0.65p | 0.68p | 696318 |
24/07/2018 | 0.73p | 0.74p | 0.65p | 0.68p | 1339156 |
23/07/2018 | 0.75p | 0.80p | 0.70p | 0.73p | 4472036 |
20/07/2018 | 0.80p | 0.80p | 0.66p | 0.73p | 642476 |
19/07/2018 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
18/07/2018 | 0.83p | 0.83p | 0.75p | 0.80p | 175000 |
17/07/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
16/07/2018 | 0.83p | 0.85p | 0.83p | 0.83p | 1638 |
13/07/2018 | 0.83p | 0.85p | 0.83p | 0.83p | 75000 |
12/07/2018 | 0.83p | 0.85p | 0.83p | 0.83p | 25000 |
11/07/2018 | 0.83p | 0.87p | 0.75p | 0.83p | 637341 |
10/07/2018 | 0.83p | 0.87p | 0.83p | 0.83p | 290595 |
09/07/2018 | 0.83p | 0.84p | 0.81p | 0.83p | 511110 |
06/07/2018 | 0.83p | 0.80p | 0.80p | 0.80p | 0 |
05/07/2018 | 0.75p | 0.85p | 0.75p | 0.80p | 3451103 |
04/07/2018 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
03/07/2018 | 0.73p | 0.78p | 0.61p | 0.68p | 1284721 |
02/07/2018 | 0.73p | 0.78p | 0.67p | 0.73p | 9517318 |
29/06/2018 | 0.70p | 0.75p | 0.70p | 0.73p | 600000 |
28/06/2018 | 0.70p | 0.72p | 0.70p | 0.70p | 47607 |
27/06/2018 | 0.70p | 0.70p | 0.66p | 0.70p | 75643 |
26/06/2018 | 0.80p | 0.80p | 0.66p | 0.70p | 993015 |
25/06/2018 | 0.78p | 0.85p | 0.75p | 0.80p | 2864785 |
22/06/2018 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
21/06/2018 | 0.68p | 0.70p | 0.68p | 0.68p | 212594 |
20/06/2018 | 0.75p | 0.75p | 0.65p | 0.68p | 786924 |
19/06/2018 | 0.73p | 0.73p | 0.70p | 0.73p | 100000 |
18/06/2018 | 0.75p | 0.75p | 0.72p | 0.73p | 101937 |
15/06/2018 | 0.75p | 0.73p | 0.73p | 0.73p | 0 |
14/06/2018 | 0.75p | 0.75p | 0.70p | 0.73p | 46570 |
13/06/2018 | 0.73p | 0.73p | 0.70p | 0.73p | 71429 |
12/06/2018 | 0.73p | 0.73p | 0.70p | 0.73p | 220000 |
11/06/2018 | 0.78p | 0.78p | 0.70p | 0.73p | 248572 |
08/06/2018 | 0.78p | 0.78p | 0.70p | 0.73p | 100000 |
07/06/2018 | 0.73p | 0.74p | 0.72p | 0.73p | 600000 |
06/06/2018 | 0.78p | 0.78p | 0.72p | 0.73p | 471500 |
05/06/2018 | 0.78p | 0.78p | 0.72p | 0.75p | 1408992 |
04/06/2018 | 0.78p | 0.79p | 0.75p | 0.78p | 380873 |
01/06/2018 | 0.80p | 0.80p | 0.75p | 0.78p | 496429 |
31/05/2018 | 0.80p | 0.81p | 0.77p | 0.80p | 716820 |
30/05/2018 | 0.80p | 0.80p | 0.78p | 0.80p | 193051 |
29/05/2018 | 0.93p | 0.93p | 0.77p | 0.80p | 793825 |
25/05/2018 | 0.93p | 0.93p | 0.82p | 0.88p | 421500 |
24/05/2018 | 0.93p | 0.93p | 0.85p | 0.88p | 102300 |
23/05/2018 | 0.93p | 0.93p | 0.86p | 0.88p | 253261 |
22/05/2018 | 0.90p | 0.93p | 0.87p | 0.90p | 535889 |
21/05/2018 | 0.93p | 1.00p | 0.86p | 0.90p | 2429285 |
18/05/2018 | 0.88p | 0.88p | 0.83p | 0.88p | 20000 |
17/05/2018 | 0.88p | 0.90p | 0.83p | 0.88p | 171516 |
16/05/2018 | 0.88p | 0.91p | 0.85p | 0.88p | 464470 |
15/05/2018 | 0.78p | 0.93p | 0.78p | 0.90p | 4710245 |
14/05/2018 | 0.73p | 0.80p | 0.73p | 0.78p | 1219000 |
11/05/2018 | 0.73p | 0.80p | 0.67p | 0.75p | 1255813 |
10/05/2018 | 0.95p | 0.99p | 0.63p | 0.73p | 4008586 |
09/05/2018 | 0.90p | 0.92p | 0.87p | 0.90p | 213411 |
08/05/2018 | 0.93p | 0.95p | 0.85p | 0.90p | 355899 |
04/05/2018 | 0.93p | 0.93p | 0.85p | 0.90p | 39993 |
03/05/2018 | 0.93p | 0.93p | 0.87p | 0.90p | 235099 |
02/05/2018 | 0.93p | 0.93p | 0.87p | 0.90p | 289143 |
01/05/2018 | 0.90p | 0.90p | 0.87p | 0.90p | 115274 |
30/04/2018 | 0.93p | 0.93p | 0.87p | 0.90p | 172911 |
27/04/2018 | 0.88p | 0.94p | 0.86p | 0.90p | 753816 |
26/04/2018 | 0.88p | 0.91p | 0.80p | 0.88p | 1089893 |
25/04/2018 | 0.88p | 0.91p | 0.82p | 0.88p | 732242 |
24/04/2018 | 0.88p | 0.91p | 0.82p | 0.88p | 182977 |
23/04/2018 | 0.88p | 0.92p | 0.82p | 0.88p | 269045 |
20/04/2018 | 0.83p | 0.93p | 0.83p | 0.88p | 1474747 |
19/04/2018 | 0.88p | 0.88p | 0.80p | 0.83p | 100000 |
18/04/2018 | 0.88p | 0.88p | 0.80p | 0.88p | 343574 |
17/04/2018 | 0.88p | 0.88p | 0.81p | 0.88p | 750000 |
16/04/2018 | 0.80p | 0.88p | 0.79p | 0.88p | 1779424 |
13/04/2018 | 0.83p | 0.83p | 0.76p | 0.80p | 989106 |
12/04/2018 | 0.85p | 0.85p | 0.75p | 0.80p | 320990 |
11/04/2018 | 0.80p | 0.89p | 0.75p | 0.83p | 2301564 |
10/04/2018 | 0.90p | 0.90p | 0.70p | 0.75p | 470000 |
09/04/2018 | 0.95p | 0.95p | 0.86p | 0.90p | 100000 |
06/04/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
05/04/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
04/04/2018 | 0.95p | 0.97p | 0.90p | 0.95p | 160012 |
03/04/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
29/03/2018 | 0.95p | 0.97p | 0.95p | 0.95p | 105000 |
28/03/2018 | 0.98p | 0.98p | 0.93p | 0.95p | 150000 |
27/03/2018 | 0.95p | 0.99p | 0.93p | 0.95p | 205000 |
26/03/2018 | 0.98p | 1.00p | 0.92p | 0.95p | 330000 |
23/03/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
22/03/2018 | 0.95p | 0.95p | 0.91p | 0.95p | 150000 |
21/03/2018 | 1.05p | 1.05p | 0.98p | 0.98p | 0 |
20/03/2018 | 1.08p | 1.08p | 1.00p | 1.05p | 100000 |
19/03/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
16/03/2018 | 1.08p | 1.08p | 1.00p | 1.08p | 100000 |
15/03/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
14/03/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 176756 |
13/03/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 978500 |
12/03/2018 | 1.08p | 1.10p | 1.08p | 1.08p | 40000 |
09/03/2018 | 1.08p | 1.08p | 1.00p | 1.08p | 100000 |
08/03/2018 | 1.08p | 1.10p | 1.00p | 1.08p | 165000 |
07/03/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
06/03/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
05/03/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
02/03/2018 | 1.08p | 1.08p | 1.00p | 1.08p | 78533 |
01/03/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
28/02/2018 | 1.08p | 1.10p | 1.08p | 1.08p | 21804 |
27/02/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
26/02/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
23/02/2018 | 1.18p | 1.18p | 1.00p | 1.08p | 370461 |
22/02/2018 | 1.18p | 1.20p | 1.18p | 1.18p | 29812 |
21/02/2018 | 1.18p | 1.20p | 1.18p | 1.18p | 5000 |
20/02/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
19/02/2018 | 1.18p | 1.18p | 1.10p | 1.18p | 200000 |
16/02/2018 | 1.18p | 1.21p | 1.18p | 1.18p | 25000 |
15/02/2018 | 1.18p | 1.18p | 1.12p | 1.18p | 40000 |
14/02/2018 | 1.18p | 1.21p | 1.18p | 1.18p | 15000 |
13/02/2018 | 1.18p | 1.21p | 1.12p | 1.18p | 98310 |
12/02/2018 | 1.18p | 1.21p | 1.18p | 1.18p | 20000 |
09/02/2018 | 1.18p | 1.23p | 1.18p | 1.18p | 25000 |
08/02/2018 | 1.18p | 1.18p | 1.16p | 1.18p | 16000 |
07/02/2018 | 1.18p | 1.18p | 1.17p | 1.18p | 20000 |
06/02/2018 | 1.18p | 1.18p | 1.17p | 1.18p | 10000 |
05/02/2018 | 1.23p | 1.23p | 1.15p | 1.23p | 75359 |
02/02/2018 | 1.23p | 1.23p | 1.22p | 1.23p | 10000 |
*Close Price adjusted for both dividends and splits