Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 20057 |
06/09/2019 | 0.34p | 0.34p | 0.28p | 0.33p | 539686 |
05/09/2019 | 0.34p | 0.34p | 0.30p | 0.34p | 588050 |
04/09/2019 | 0.33p | 0.34p | 0.31p | 0.34p | 429348 |
03/09/2019 | 0.33p | 0.33p | 0.31p | 0.33p | 222806 |
02/09/2019 | 0.33p | 0.34p | 0.30p | 0.33p | 4099803 |
30/08/2019 | 0.33p | 0.33p | 0.31p | 0.33p | 4159 |
29/08/2019 | 0.33p | 0.34p | 0.30p | 0.33p | 4971695 |
28/08/2019 | 0.36p | 0.36p | 0.32p | 0.33p | 622374 |
27/08/2019 | 0.38p | 0.38p | 0.34p | 0.36p | 1806150 |
23/08/2019 | 0.36p | 0.38p | 0.34p | 0.36p | 3397666 |
22/08/2019 | 0.33p | 0.37p | 0.33p | 0.36p | 6288892 |
21/08/2019 | 0.28p | 0.38p | 0.28p | 0.33p | 5457695 |
20/08/2019 | 0.28p | 0.28p | 0.26p | 0.28p | 302031 |
19/08/2019 | 0.28p | 0.30p | 0.25p | 0.28p | 3735049 |
16/08/2019 | 0.32p | 0.32p | 0.26p | 0.28p | 5136982 |
15/08/2019 | 0.36p | 0.38p | 0.25p | 0.32p | 12229429 |
14/08/2019 | 0.28p | 0.40p | 0.25p | 0.36p | 11702263 |
13/08/2019 | 0.21p | 0.30p | 0.21p | 0.29p | 9969426 |
12/08/2019 | 0.23p | 0.23p | 0.19p | 0.21p | 4082943 |
09/08/2019 | 0.24p | 0.24p | 0.22p | 0.23p | 2076007 |
08/08/2019 | 0.24p | 0.24p | 0.22p | 0.24p | 73042 |
07/08/2019 | 0.23p | 0.24p | 0.22p | 0.24p | 341562 |
06/08/2019 | 0.25p | 0.25p | 0.20p | 0.23p | 3190596 |
05/08/2019 | 0.20p | 0.33p | 0.20p | 0.25p | 22856888 |
02/08/2019 | 0.20p | 0.20p | 0.18p | 0.20p | 658076 |
01/08/2019 | 0.20p | 0.22p | 0.18p | 0.20p | 530532 |
31/07/2019 | 0.20p | 0.22p | 0.20p | 0.20p | 87658 |
30/07/2019 | 0.20p | 0.22p | 0.19p | 0.20p | 606000 |
29/07/2019 | 0.20p | 0.22p | 0.20p | 0.20p | 47000 |
26/07/2019 | 0.20p | 0.20p | 0.19p | 0.20p | 8000 |
25/07/2019 | 0.23p | 0.23p | 0.20p | 0.20p | 2589698 |
24/07/2019 | 0.22p | 0.23p | 0.22p | 0.23p | 53478 |
23/07/2019 | 0.24p | 0.24p | 0.22p | 0.23p | 249534 |
22/07/2019 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
19/07/2019 | 0.24p | 0.24p | 0.23p | 0.24p | 11175 |
18/07/2019 | 0.25p | 0.25p | 0.21p | 0.24p | 287375 |
17/07/2019 | 0.25p | 0.25p | 0.25p | 0.25p | 59247 |
16/07/2019 | 0.25p | 0.25p | 0.24p | 0.25p | 313454 |
15/07/2019 | 0.28p | 0.28p | 0.25p | 0.25p | 955698 |
12/07/2019 | 0.24p | 0.25p | 0.22p | 0.24p | 3345130 |
11/07/2019 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
10/07/2019 | 0.24p | 0.24p | 0.23p | 0.24p | 136443 |
09/07/2019 | 0.24p | 0.24p | 0.22p | 0.24p | 57252 |
08/07/2019 | 0.24p | 0.24p | 0.22p | 0.24p | 470850 |
05/07/2019 | 0.24p | 0.24p | 0.22p | 0.24p | 85402 |
04/07/2019 | 0.24p | 0.24p | 0.22p | 0.24p | 252398 |
03/07/2019 | 0.24p | 0.25p | 0.22p | 0.24p | 14500 |
02/07/2019 | 0.28p | 0.28p | 0.22p | 0.24p | 2466196 |
01/07/2019 | 0.28p | 0.28p | 0.25p | 0.28p | 1338460 |
28/06/2019 | 0.28p | 0.28p | 0.25p | 0.28p | 256373 |
27/06/2019 | 0.28p | 0.28p | 0.25p | 0.28p | 148633 |
26/06/2019 | 0.28p | 0.28p | 0.25p | 0.28p | 683533 |
25/06/2019 | 0.28p | 0.28p | 0.26p | 0.28p | 349379 |
24/06/2019 | 0.28p | 0.28p | 0.26p | 0.28p | 1028955 |
21/06/2019 | 0.28p | 0.29p | 0.25p | 0.28p | 752357 |
20/06/2019 | 0.28p | 0.29p | 0.26p | 0.28p | 1042510 |
19/06/2019 | 0.28p | 0.29p | 0.25p | 0.28p | 704136 |
18/06/2019 | 0.28p | 0.28p | 0.26p | 0.28p | 1835440 |
17/06/2019 | 0.28p | 0.30p | 0.27p | 0.28p | 1320517 |
14/06/2019 | 0.28p | 0.28p | 0.27p | 0.28p | 158643 |
13/06/2019 | 0.28p | 0.30p | 0.27p | 0.28p | 591038 |
12/06/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
11/06/2019 | 0.28p | 0.29p | 0.27p | 0.28p | 1172772 |
10/06/2019 | 0.28p | 0.29p | 0.27p | 0.28p | 553274 |
07/06/2019 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
06/06/2019 | 0.28p | 0.30p | 0.28p | 0.28p | 542811 |
05/06/2019 | 0.28p | 0.30p | 0.27p | 0.28p | 297030 |
04/06/2019 | 0.28p | 0.30p | 0.27p | 0.28p | 615212 |
03/06/2019 | 0.28p | 0.30p | 0.27p | 0.28p | 1462401 |
31/05/2019 | 0.33p | 0.34p | 0.27p | 0.28p | 3297550 |
30/05/2019 | 0.35p | 0.35p | 0.30p | 0.33p | 726121 |
29/05/2019 | 0.35p | 0.35p | 0.30p | 0.35p | 135571 |
28/05/2019 | 0.33p | 0.38p | 0.32p | 0.35p | 4363651 |
24/05/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 433395 |
23/05/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 17332 |
22/05/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 457794 |
21/05/2019 | 0.38p | 0.38p | 0.30p | 0.33p | 2001759 |
20/05/2019 | 0.33p | 0.38p | 0.30p | 0.38p | 11858182 |
17/05/2019 | 0.33p | 0.33p | 0.32p | 0.33p | 1890873 |
16/05/2019 | 0.33p | 0.34p | 0.31p | 0.33p | 3443701 |
15/05/2019 | 0.33p | 0.34p | 0.33p | 0.33p | 2523640 |
14/05/2019 | 0.33p | 0.34p | 0.30p | 0.33p | 7763 |
13/05/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 772748 |
10/05/2019 | 0.33p | 0.33p | 0.31p | 0.33p | 128499 |
09/05/2019 | 0.33p | 0.33p | 0.27p | 0.33p | 2587642 |
08/05/2019 | 0.33p | 0.33p | 0.33p | 0.33p | 200000 |
07/05/2019 | 0.33p | 0.34p | 0.30p | 0.33p | 1501032 |
03/05/2019 | 0.33p | 0.34p | 0.28p | 0.33p | 932725 |
02/05/2019 | 0.38p | 0.38p | 0.30p | 0.33p | 3099545 |
01/05/2019 | 0.25p | 0.42p | 0.25p | 0.38p | 25303516 |
30/04/2019 | 0.25p | 0.29p | 0.24p | 0.25p | 48174 |
29/04/2019 | 0.23p | 0.30p | 0.23p | 0.25p | 530635 |
26/04/2019 | 0.23p | 0.25p | 0.23p | 0.23p | 188408 |
25/04/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 200000 |
24/04/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 167169 |
23/04/2019 | 0.23p | 0.25p | 0.23p | 0.23p | 207861 |
18/04/2019 | 0.23p | 0.25p | 0.23p | 0.23p | 548991 |
17/04/2019 | 0.23p | 0.25p | 0.22p | 0.23p | 99137 |
16/04/2019 | 0.23p | 0.24p | 0.23p | 0.23p | 500000 |
15/04/2019 | 0.23p | 0.24p | 0.21p | 0.23p | 1220940 |
12/04/2019 | 0.23p | 0.24p | 0.20p | 0.23p | 841048 |
11/04/2019 | 0.23p | 0.23p | 0.20p | 0.23p | 3554256 |
10/04/2019 | 0.23p | 0.24p | 0.23p | 0.23p | 591585 |
09/04/2019 | 0.23p | 0.24p | 0.20p | 0.23p | 3585986 |
08/04/2019 | 0.23p | 0.24p | 0.21p | 0.23p | 2451390 |
05/04/2019 | 0.23p | 0.24p | 0.21p | 0.23p | 716528 |
04/04/2019 | 0.23p | 0.23p | 0.21p | 0.23p | 154193 |
03/04/2019 | 0.23p | 0.24p | 0.21p | 0.23p | 430184 |
02/04/2019 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
01/04/2019 | 0.23p | 0.23p | 0.22p | 0.23p | 57779 |
29/03/2019 | 0.23p | 0.24p | 0.22p | 0.23p | 136836 |
28/03/2019 | 0.23p | 0.24p | 0.22p | 0.23p | 25690 |
27/03/2019 | 0.23p | 0.25p | 0.22p | 0.23p | 1004474 |
26/03/2019 | 0.27p | 0.27p | 0.21p | 0.23p | 2613208 |
25/03/2019 | 0.24p | 0.27p | 0.24p | 0.27p | 188046 |
22/03/2019 | 0.27p | 0.27p | 0.25p | 0.27p | 888818 |
21/03/2019 | 0.28p | 0.28p | 0.25p | 0.27p | 200000 |
20/03/2019 | 0.28p | 0.29p | 0.25p | 0.28p | 236276 |
19/03/2019 | 0.28p | 0.28p | 0.25p | 0.28p | 300000 |
18/03/2019 | 0.28p | 0.30p | 0.25p | 0.30p | 803150 |
15/03/2019 | 0.30p | 0.30p | 0.25p | 0.28p | 1671880 |
14/03/2019 | 0.33p | 0.33p | 0.30p | 0.30p | 25000 |
13/03/2019 | 0.33p | 0.33p | 0.32p | 0.33p | 20000 |
12/03/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 322181 |
11/03/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 760046 |
08/03/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 868217 |
07/03/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 254830 |
06/03/2019 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
05/03/2019 | 0.33p | 0.34p | 0.30p | 0.33p | 1081035 |
04/03/2019 | 0.33p | 0.34p | 0.30p | 0.33p | 2499929 |
01/03/2019 | 0.33p | 0.34p | 0.31p | 0.33p | 964973 |
28/02/2019 | 0.33p | 0.34p | 0.31p | 0.33p | 308088 |
27/02/2019 | 0.33p | 0.33p | 0.31p | 0.33p | 100000 |
26/02/2019 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
25/02/2019 | 0.33p | 0.33p | 0.31p | 0.33p | 7122 |
22/02/2019 | 0.35p | 0.35p | 0.31p | 0.33p | 2566803 |
21/02/2019 | 0.35p | 0.39p | 0.32p | 0.35p | 514384 |
20/02/2019 | 0.33p | 0.34p | 0.32p | 0.33p | 4240144 |
19/02/2019 | 0.32p | 0.33p | 0.30p | 0.33p | 2982147 |
18/02/2019 | 0.35p | 0.35p | 0.32p | 0.32p | 1430892 |
15/02/2019 | 0.35p | 0.39p | 0.32p | 0.35p | 66311 |
14/02/2019 | 0.35p | 0.35p | 0.32p | 0.35p | 7138 |
13/02/2019 | 0.35p | 0.39p | 0.31p | 0.35p | 2148676 |
12/02/2019 | 0.35p | 0.39p | 0.35p | 0.35p | 1311282 |
11/02/2019 | 0.35p | 0.39p | 0.33p | 0.35p | 140013 |
08/02/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
07/02/2019 | 0.33p | 0.39p | 0.31p | 0.35p | 1295163 |
06/02/2019 | 0.35p | 0.35p | 0.31p | 0.33p | 2007516 |
05/02/2019 | 0.35p | 0.37p | 0.31p | 0.35p | 125767 |
04/02/2019 | 0.38p | 0.39p | 0.30p | 0.35p | 1022187 |
01/02/2019 | 0.38p | 0.39p | 0.35p | 0.38p | 783238 |
31/01/2019 | 0.40p | 0.41p | 0.36p | 0.38p | 344581 |
30/01/2019 | 0.40p | 0.40p | 0.36p | 0.40p | 157726 |
29/01/2019 | 0.40p | 0.44p | 0.39p | 0.40p | 3155984 |
28/01/2019 | 0.38p | 0.42p | 0.36p | 0.40p | 3203193 |
25/01/2019 | 0.33p | 0.40p | 0.28p | 0.38p | 3848911 |
24/01/2019 | 0.35p | 0.39p | 0.35p | 0.38p | 2068844 |
23/01/2019 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
22/01/2019 | 0.38p | 0.38p | 0.35p | 0.35p | 438582 |
21/01/2019 | 0.33p | 0.39p | 0.33p | 0.38p | 562948 |
18/01/2019 | 0.33p | 0.39p | 0.32p | 0.33p | 412397 |
17/01/2019 | 0.33p | 0.35p | 0.31p | 0.33p | 2627824 |
16/01/2019 | 0.33p | 0.33p | 0.30p | 0.33p | 1321078 |
15/01/2019 | 0.25p | 0.44p | 0.25p | 0.33p | 10952188 |
14/01/2019 | 0.55p | 0.55p | 0.25p | 0.25p | 1373672 |
11/01/2019 | 0.55p | 0.55p | 0.47p | 0.55p | 83384 |
10/01/2019 | 0.55p | 0.55p | 0.50p | 0.55p | 7500 |
09/01/2019 | 0.55p | 0.55p | 0.50p | 0.55p | 121804 |
08/01/2019 | 0.55p | 0.55p | 0.51p | 0.55p | 479525 |
07/01/2019 | 0.45p | 0.59p | 0.42p | 0.55p | 5136400 |
04/01/2019 | 0.45p | 0.45p | 0.42p | 0.45p | 540000 |
03/01/2019 | 0.45p | 0.46p | 0.42p | 0.45p | 1156699 |
02/01/2019 | 0.45p | 0.47p | 0.42p | 0.45p | 1001020 |
31/12/2018 | 0.45p | 0.47p | 0.42p | 0.45p | 867143 |
28/12/2018 | 0.45p | 0.45p | 0.42p | 0.45p | 447024 |
27/12/2018 | 0.45p | 0.45p | 0.42p | 0.45p | 369916 |
24/12/2018 | 0.45p | 0.50p | 0.42p | 0.45p | 49238 |
21/12/2018 | 0.45p | 0.45p | 0.42p | 0.45p | 5533 |
20/12/2018 | 0.45p | 0.45p | 0.42p | 0.45p | 143252 |
19/12/2018 | 0.45p | 0.47p | 0.42p | 0.45p | 115956 |
18/12/2018 | 0.45p | 0.46p | 0.41p | 0.45p | 236940 |
17/12/2018 | 0.48p | 0.48p | 0.40p | 0.45p | 4079008 |
14/12/2018 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
13/12/2018 | 0.48p | 0.48p | 0.45p | 0.48p | 900491 |
12/12/2018 | 0.50p | 0.50p | 0.46p | 0.48p | 657836 |
11/12/2018 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
10/12/2018 | 0.53p | 0.53p | 0.50p | 0.50p | 372561 |
07/12/2018 | 0.55p | 0.55p | 0.50p | 0.53p | 11017 |
06/12/2018 | 0.55p | 0.55p | 0.53p | 0.53p | 0 |
05/12/2018 | 0.53p | 0.53p | 0.50p | 0.53p | 1000 |
04/12/2018 | 0.55p | 0.55p | 0.50p | 0.53p | 307996 |
03/12/2018 | 0.55p | 0.55p | 0.50p | 0.53p | 198667 |
30/11/2018 | 0.53p | 0.53p | 0.50p | 0.53p | 210051 |
29/11/2018 | 0.50p | 0.54p | 0.50p | 0.53p | 1696146 |
28/11/2018 | 0.53p | 0.53p | 0.45p | 0.50p | 823732 |
27/11/2018 | 0.53p | 0.53p | 0.46p | 0.50p | 573461 |
26/11/2018 | 0.50p | 0.50p | 0.46p | 0.50p | 27424 |
23/11/2018 | 0.50p | 0.55p | 0.50p | 0.50p | 220000 |
22/11/2018 | 0.53p | 0.53p | 0.50p | 0.50p | 0 |
*Close Price adjusted for both dividends and splits