Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2017 | 0.85p | 0.85p | 0.75p | 0.85p | 264747 |
08/05/2017 | 0.90p | 0.95p | 0.75p | 0.85p | 14000 |
05/05/2017 | 0.73p | 0.85p | 0.73p | 0.85p | 132844 |
04/05/2017 | 0.70p | 0.75p | 0.70p | 0.73p | 131824 |
03/05/2017 | 0.75p | 0.75p | 0.66p | 0.70p | 547479 |
02/05/2017 | 0.75p | 0.78p | 0.70p | 0.75p | 227338 |
28/04/2017 | 0.73p | 0.80p | 0.71p | 0.75p | 800312 |
27/04/2017 | 0.68p | 0.75p | 0.63p | 0.73p | 1679759 |
26/04/2017 | 0.68p | 0.68p | 0.62p | 0.68p | 42402 |
25/04/2017 | 0.68p | 0.72p | 0.68p | 0.68p | 20000 |
24/04/2017 | 0.65p | 0.72p | 0.62p | 0.68p | 701158 |
21/04/2017 | 0.68p | 0.69p | 0.62p | 0.65p | 534200 |
20/04/2017 | 0.68p | 0.68p | 0.66p | 0.68p | 452587 |
19/04/2017 | 0.73p | 0.73p | 0.65p | 0.68p | 790242 |
18/04/2017 | 0.73p | 0.73p | 0.70p | 0.73p | 286500 |
13/04/2017 | 0.70p | 0.73p | 0.67p | 0.73p | 634404 |
12/04/2017 | 0.70p | 0.74p | 0.67p | 0.70p | 84637 |
11/04/2017 | 0.78p | 0.78p | 0.67p | 0.70p | 2948720 |
10/04/2017 | 0.78p | 0.78p | 0.75p | 0.78p | 267691 |
07/04/2017 | 0.78p | 0.78p | 0.75p | 0.78p | 528433 |
06/04/2017 | 0.78p | 0.78p | 0.75p | 0.78p | 248300 |
05/04/2017 | 0.78p | 0.78p | 0.75p | 0.78p | 439321 |
04/04/2017 | 0.78p | 0.78p | 0.75p | 0.78p | 312013 |
03/04/2017 | 0.78p | 0.79p | 0.75p | 0.78p | 578481 |
31/03/2017 | 0.78p | 0.79p | 0.76p | 0.78p | 300000 |
30/03/2017 | 0.75p | 1.00p | 0.75p | 0.78p | 706709 |
29/03/2017 | 0.70p | 0.80p | 0.70p | 0.75p | 1011560 |
28/03/2017 | 0.85p | 0.90p | 0.67p | 0.70p | 5929532 |
27/03/2017 | 0.88p | 0.90p | 0.88p | 0.88p | 54227 |
24/03/2017 | 0.90p | 0.92p | 0.85p | 0.88p | 178704 |
23/03/2017 | 0.88p | 0.94p | 0.85p | 0.90p | 382115 |
22/03/2017 | 0.88p | 0.92p | 0.82p | 0.88p | 668575 |
21/03/2017 | 0.83p | 0.90p | 0.82p | 0.88p | 1123297 |
20/03/2017 | 0.88p | 0.88p | 0.86p | 0.88p | 444607 |
17/03/2017 | 0.88p | 0.88p | 0.87p | 0.88p | 207953 |
16/03/2017 | 0.93p | 0.93p | 0.86p | 0.88p | 386778 |
15/03/2017 | 0.93p | 0.95p | 0.93p | 0.93p | 58127 |
14/03/2017 | 0.93p | 0.93p | 0.90p | 0.93p | 402400 |
13/03/2017 | 0.93p | 0.93p | 0.90p | 0.93p | 19416 |
10/03/2017 | 0.93p | 0.95p | 0.90p | 0.93p | 79410 |
09/03/2017 | 0.93p | 0.95p | 0.92p | 0.93p | 437603 |
08/03/2017 | 0.93p | 0.93p | 0.92p | 0.93p | 92780 |
07/03/2017 | 0.95p | 0.96p | 0.92p | 0.93p | 69485 |
06/03/2017 | 0.95p | 0.97p | 0.92p | 0.95p | 489560 |
03/03/2017 | 0.95p | 0.97p | 0.92p | 0.95p | 58531 |
02/03/2017 | 0.95p | 0.97p | 0.93p | 0.95p | 323627 |
01/03/2017 | 0.93p | 0.97p | 0.93p | 0.95p | 824207 |
28/02/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
27/02/2017 | 0.85p | 0.95p | 0.85p | 0.93p | 670253 |
24/02/2017 | 1.03p | 1.03p | 0.92p | 0.95p | 676752 |
23/02/2017 | 1.03p | 1.08p | 0.97p | 1.03p | 225169 |
22/02/2017 | 0.98p | 1.09p | 0.96p | 1.03p | 226073 |
21/02/2017 | 0.98p | 1.00p | 0.96p | 0.98p | 187439 |
20/02/2017 | 1.10p | 1.10p | 1.00p | 1.10p | 192723 |
17/02/2017 | 1.10p | 1.20p | 1.00p | 1.10p | 63791 |
16/02/2017 | 1.10p | 1.10p | 1.00p | 1.10p | 40804 |
15/02/2017 | 1.10p | 1.10p | 0.94p | 1.10p | 1604186 |
14/02/2017 | 1.10p | 1.13p | 0.91p | 1.10p | 163735 |
13/02/2017 | 1.20p | 1.20p | 1.00p | 1.10p | 435000 |
10/02/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
09/02/2017 | 1.05p | 1.19p | 1.00p | 1.10p | 584304 |
08/02/2017 | 0.93p | 1.08p | 0.93p | 1.05p | 514219 |
07/02/2017 | 0.93p | 0.99p | 0.88p | 0.93p | 1182885 |
06/02/2017 | 1.03p | 1.10p | 0.88p | 0.93p | 1783443 |
03/02/2017 | 1.20p | 1.20p | 0.97p | 1.03p | 237966 |
02/02/2017 | 1.15p | 1.17p | 1.05p | 1.10p | 339318 |
01/02/2017 | 0.93p | 1.16p | 0.90p | 1.15p | 944548 |
31/01/2017 | 1.03p | 1.03p | 0.87p | 0.93p | 1077010 |
30/01/2017 | 0.95p | 1.22p | 0.94p | 1.03p | 2025407 |
27/01/2017 | 0.93p | 1.00p | 0.93p | 0.95p | 220000 |
26/01/2017 | 1.13p | 1.13p | 0.88p | 0.93p | 396800 |
25/01/2017 | 1.13p | 1.15p | 1.01p | 1.13p | 96113 |
24/01/2017 | 1.13p | 1.13p | 1.01p | 1.13p | 72000 |
23/01/2017 | 1.10p | 1.35p | 1.03p | 1.13p | 2224396 |
20/01/2017 | 0.90p | 1.20p | 0.87p | 1.10p | 2897340 |
19/01/2017 | 0.90p | 0.90p | 0.87p | 0.90p | 90000 |
18/01/2017 | 0.93p | 0.95p | 0.87p | 0.90p | 1792301 |
17/01/2017 | 0.90p | 0.93p | 0.85p | 0.90p | 1139920 |
16/01/2017 | 0.88p | 0.95p | 0.81p | 0.90p | 1629647 |
13/01/2017 | 0.85p | 0.95p | 0.78p | 0.88p | 769067 |
12/01/2017 | 0.85p | 0.95p | 0.61p | 0.85p | 6683345 |
11/01/2017 | 1.03p | 1.10p | 1.02p | 1.05p | 177166 |
10/01/2017 | 1.05p | 1.10p | 1.00p | 1.05p | 556023 |
09/01/2017 | 1.03p | 1.11p | 1.01p | 1.05p | 1407722 |
06/01/2017 | 0.98p | 1.23p | 0.96p | 1.00p | 1284457 |
05/01/2017 | 0.98p | 1.00p | 0.96p | 0.98p | 364540 |
04/01/2017 | 1.03p | 1.09p | 0.96p | 0.98p | 727457 |
03/01/2017 | 0.98p | 1.03p | 0.96p | 1.03p | 820112 |
30/12/2016 | 0.98p | 1.00p | 0.96p | 0.98p | 389189 |
29/12/2016 | 0.98p | 1.00p | 0.96p | 0.98p | 173943 |
28/12/2016 | 0.95p | 1.00p | 0.95p | 0.98p | 798010 |
23/12/2016 | 0.95p | 0.99p | 0.94p | 0.95p | 336877 |
22/12/2016 | 1.00p | 1.15p | 0.92p | 0.95p | 264800 |
21/12/2016 | 0.98p | 1.00p | 0.95p | 1.00p | 580971 |
20/12/2016 | 0.98p | 1.00p | 0.96p | 0.98p | 678392 |
19/12/2016 | 1.03p | 1.07p | 0.91p | 0.98p | 1873360 |
16/12/2016 | 1.05p | 1.08p | 1.01p | 1.03p | 229088 |
15/12/2016 | 1.05p | 1.08p | 1.02p | 1.05p | 506986 |
14/12/2016 | 1.05p | 1.08p | 1.01p | 1.05p | 453679 |
13/12/2016 | 1.15p | 1.15p | 1.01p | 1.05p | 1783612 |
12/12/2016 | 1.13p | 1.15p | 1.05p | 1.10p | 499149 |
09/12/2016 | 1.15p | 1.30p | 1.10p | 1.13p | 403140 |
08/12/2016 | 1.15p | 1.18p | 1.12p | 1.15p | 185681 |
07/12/2016 | 1.18p | 1.22p | 1.15p | 1.15p | 525299 |
06/12/2016 | 1.15p | 1.17p | 1.13p | 1.13p | 221787 |
05/12/2016 | 1.18p | 1.20p | 1.10p | 1.15p | 376200 |
02/12/2016 | 1.13p | 1.13p | 1.06p | 1.08p | 281113 |
01/12/2016 | 1.13p | 1.20p | 1.13p | 1.13p | 250155 |
30/11/2016 | 1.10p | 1.16p | 1.05p | 1.13p | 590156 |
29/11/2016 | 1.10p | 1.15p | 1.07p | 1.10p | 627079 |
28/11/2016 | 1.10p | 1.13p | 1.06p | 1.10p | 75021 |
25/11/2016 | 1.10p | 1.13p | 1.07p | 1.10p | 48567 |
24/11/2016 | 1.10p | 1.10p | 1.07p | 1.10p | 50000 |
23/11/2016 | 1.10p | 1.14p | 1.06p | 1.10p | 337073 |
22/11/2016 | 1.10p | 1.15p | 1.10p | 1.10p | 336434 |
21/11/2016 | 1.18p | 1.18p | 1.06p | 1.10p | 1236131 |
18/11/2016 | 1.23p | 1.35p | 1.15p | 1.18p | 965087 |
17/11/2016 | 1.23p | 1.24p | 1.20p | 1.23p | 435251 |
16/11/2016 | 1.28p | 1.29p | 1.18p | 1.23p | 120000 |
15/11/2016 | 1.23p | 1.29p | 1.17p | 1.28p | 345465 |
14/11/2016 | 1.25p | 1.29p | 1.15p | 1.23p | 361868 |
11/11/2016 | 1.30p | 1.30p | 1.20p | 1.25p | 464623 |
10/11/2016 | 1.23p | 1.30p | 1.22p | 1.30p | 261737 |
09/11/2016 | 1.18p | 1.25p | 1.16p | 1.23p | 374637 |
08/11/2016 | 1.28p | 1.33p | 1.16p | 1.18p | 495563 |
07/11/2016 | 1.33p | 1.33p | 1.21p | 1.25p | 561090 |
04/11/2016 | 1.23p | 1.40p | 1.20p | 1.25p | 469211 |
03/11/2016 | 1.23p | 1.30p | 1.13p | 1.23p | 787171 |
02/11/2016 | 1.23p | 1.23p | 1.11p | 1.23p | 13000 |
01/11/2016 | 1.23p | 1.24p | 1.19p | 1.23p | 180000 |
31/10/2016 | 1.20p | 1.24p | 1.10p | 1.23p | 1243075 |
28/10/2016 | 1.23p | 1.25p | 1.20p | 1.20p | 217012 |
27/10/2016 | 1.23p | 1.23p | 1.23p | 1.23p | 132011 |
26/10/2016 | 1.23p | 1.24p | 1.16p | 1.23p | 1238999 |
25/10/2016 | 1.33p | 1.33p | 1.21p | 1.23p | 599982 |
24/10/2016 | 1.33p | 1.35p | 1.33p | 1.33p | 147411 |
21/10/2016 | 1.25p | 1.35p | 1.16p | 1.33p | 982448 |
20/10/2016 | 1.25p | 1.29p | 1.21p | 1.25p | 326969 |
19/10/2016 | 1.25p | 1.29p | 1.21p | 1.25p | 60351 |
18/10/2016 | 1.35p | 1.35p | 1.21p | 1.25p | 458957 |
17/10/2016 | 1.35p | 1.50p | 1.30p | 1.35p | 229178 |
14/10/2016 | 1.35p | 1.39p | 1.30p | 1.35p | 196168 |
13/10/2016 | 1.33p | 1.37p | 1.21p | 1.35p | 150000 |
12/10/2016 | 1.33p | 1.39p | 1.24p | 1.33p | 392230 |
11/10/2016 | 1.23p | 1.35p | 1.23p | 1.33p | 390000 |
10/10/2016 | 1.23p | 1.29p | 1.23p | 1.23p | 461514 |
07/10/2016 | 1.23p | 1.25p | 1.16p | 1.23p | 301669 |
06/10/2016 | 1.23p | 1.25p | 1.22p | 1.23p | 174895 |
05/10/2016 | 1.23p | 1.25p | 1.21p | 1.23p | 268206 |
04/10/2016 | 1.23p | 1.25p | 1.20p | 1.23p | 163032 |
03/10/2016 | 1.13p | 1.25p | 1.13p | 1.23p | 758633 |
30/09/2016 | 1.20p | 1.20p | 1.13p | 1.13p | 754227 |
29/09/2016 | 1.33p | 1.34p | 1.16p | 1.20p | 1477237 |
28/09/2016 | 1.35p | 1.35p | 1.27p | 1.33p | 328448 |
27/09/2016 | 1.35p | 1.35p | 1.30p | 1.35p | 641869 |
26/09/2016 | 1.35p | 1.35p | 1.32p | 1.35p | 30193 |
23/09/2016 | 1.33p | 1.39p | 1.33p | 1.35p | 517059 |
22/09/2016 | 1.33p | 1.33p | 1.32p | 1.33p | 178000 |
21/09/2016 | 1.38p | 1.50p | 1.27p | 1.33p | 876521 |
20/09/2016 | 1.45p | 1.45p | 1.32p | 1.38p | 768682 |
19/09/2016 | 1.40p | 1.50p | 1.33p | 1.40p | 1192653 |
16/09/2016 | 1.40p | 1.42p | 1.40p | 1.40p | 100000 |
15/09/2016 | 1.40p | 1.50p | 1.33p | 1.40p | 1003237 |
14/09/2016 | 1.40p | 1.40p | 1.33p | 1.40p | 16150 |
13/09/2016 | 1.45p | 1.49p | 1.40p | 1.40p | 677010 |
12/09/2016 | 1.23p | 1.49p | 1.23p | 1.45p | 951946 |
09/09/2016 | 1.23p | 1.25p | 1.22p | 1.23p | 206375 |
08/09/2016 | 1.23p | 1.25p | 1.22p | 1.23p | 470093 |
07/09/2016 | 1.23p | 1.25p | 1.21p | 1.23p | 187929 |
06/09/2016 | 1.23p | 1.25p | 1.21p | 1.23p | 509843 |
05/09/2016 | 1.28p | 1.28p | 1.20p | 1.23p | 912208 |
02/09/2016 | 1.23p | 1.30p | 1.23p | 1.28p | 309000 |
01/09/2016 | 1.28p | 1.30p | 1.21p | 1.23p | 542722 |
31/08/2016 | 1.40p | 1.40p | 1.14p | 1.28p | 1330884 |
30/08/2016 | 1.40p | 1.40p | 1.32p | 1.40p | 76759 |
26/08/2016 | 1.40p | 1.40p | 1.30p | 1.40p | 75000 |
25/08/2016 | 1.40p | 1.40p | 1.31p | 1.40p | 107598 |
24/08/2016 | 1.40p | 1.47p | 1.35p | 1.40p | 484392 |
23/08/2016 | 1.38p | 1.50p | 1.32p | 1.40p | 1288328 |
22/08/2016 | 1.38p | 1.45p | 1.27p | 1.38p | 481027 |
19/08/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
18/08/2016 | 1.38p | 1.44p | 1.28p | 1.38p | 288136 |
17/08/2016 | 1.38p | 1.38p | 1.28p | 1.38p | 135000 |
16/08/2016 | 1.28p | 1.40p | 1.28p | 1.38p | 535865 |
15/08/2016 | 1.33p | 1.37p | 1.18p | 1.28p | 210242 |
12/08/2016 | 1.33p | 1.37p | 1.16p | 1.33p | 457415 |
11/08/2016 | 1.18p | 1.50p | 1.18p | 1.33p | 3206023 |
10/08/2016 | 1.13p | 1.25p | 1.13p | 1.18p | 251894 |
09/08/2016 | 1.30p | 1.34p | 1.11p | 1.13p | 184432 |
08/08/2016 | 1.38p | 1.38p | 1.25p | 1.30p | 85492 |
05/08/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 323618 |
04/08/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 148027 |
03/08/2016 | 1.38p | 1.38p | 1.29p | 1.38p | 37537 |
02/08/2016 | 1.38p | 1.48p | 1.25p | 1.38p | 347197 |
01/08/2016 | 1.38p | 1.38p | 1.35p | 1.38p | 193929 |
29/07/2016 | 1.25p | 1.38p | 1.15p | 1.38p | 503422 |
28/07/2016 | 1.38p | 1.38p | 1.25p | 1.25p | 445802 |
27/07/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 94499 |
26/07/2016 | 1.38p | 1.39p | 1.25p | 1.38p | 220000 |
25/07/2016 | 1.38p | 1.40p | 1.25p | 1.38p | 109907 |
*Close Price adjusted for both dividends and splits